Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 88.53
+0.12 (0.14%)
At close: Oct 30, 2025
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 89.53 | 89.40 | 87.80 | 88.40 | 88.40 | -1.63% | 39,757 |
| Oct 28, 2025 | 89.43 | 90.20 | 89.15 | 89.87 | 89.87 | 0.13% | 16,944 |
| Oct 27, 2025 | 90.50 | 90.45 | 89.60 | 89.75 | 89.75 | -0.06% | 64,672 |
| Oct 24, 2025 | 90.90 | 91.05 | 88.50 | 89.80 | 89.80 | -0.83% | 201,407 |
| Oct 23, 2025 | 89.58 | 91.95 | 89.68 | 90.56 | 90.56 | 6.99% | 94,780 |
| Oct 22, 2025 | 85.05 | 85.20 | 84.24 | 84.64 | 84.64 | -0.32% | 14,514 |
| Oct 21, 2025 | 84.18 | 85.13 | 83.95 | 84.91 | 84.91 | 1.88% | 284,095 |
| Oct 20, 2025 | 83.75 | 83.95 | 82.90 | 83.35 | 83.35 | 1.28% | 15,296 |
| Oct 17, 2025 | 82.25 | 83.05 | 81.40 | 82.29 | 82.29 | 0.35% | 277,359 |
| Oct 16, 2025 | 82.63 | 82.33 | 81.30 | 82.01 | 82.01 | -0.69% | 50,244 |
| Oct 15, 2025 | 82.18 | 82.90 | 82.30 | 82.58 | 82.58 | 1.08% | 12,095 |
| Oct 14, 2025 | 81.33 | 82.53 | 81.25 | 81.70 | 81.70 | 0.53% | 43,336 |
| Oct 13, 2025 | 81.03 | 81.60 | 80.60 | 81.27 | 81.27 | -0.12% | 35,224 |
| Oct 10, 2025 | 81.95 | 82.55 | 80.65 | 81.37 | 81.37 | -0.73% | 80,081 |
| Oct 9, 2025 | 82.98 | 82.95 | 81.95 | 81.97 | 81.97 | -0.57% | 53,523 |
| Oct 8, 2025 | 83.33 | 83.85 | 82.15 | 82.44 | 82.44 | -1.82% | 144,994 |
| Oct 7, 2025 | 84.90 | 85.28 | 83.50 | 83.97 | 83.97 | 0.75% | 49,420 |
| Oct 6, 2025 | 84.90 | 84.70 | 81.48 | 83.35 | 83.35 | -1.52% | 429,643 |
| Oct 3, 2025 | 85.45 | 86.53 | 84.15 | 84.64 | 84.64 | -0.54% | 38,314 |
| Oct 2, 2025 | 85.00 | 85.58 | 84.75 | 85.10 | 85.10 | -0.13% | 13,907 |
| Oct 1, 2025 | 84.23 | 85.65 | 85.00 | 85.21 | 85.21 | 1.42% | 19,739 |
| Sep 30, 2025 | 84.30 | 84.55 | 83.20 | 84.02 | 84.02 | -0.15% | 1,738 |
| Sep 29, 2025 | 83.85 | 84.23 | 84.00 | 84.15 | 84.15 | 1.32% | 3,559 |
| Sep 26, 2025 | 83.33 | 83.85 | 83.05 | 83.05 | 83.05 | -1.42% | 4,933 |
| Sep 25, 2025 | 84.35 | 84.35 | 82.85 | 84.24 | 84.24 | 0.23% | 166,102 |
| Sep 24, 2025 | 84.98 | 84.80 | 83.80 | 84.05 | 84.05 | -1.66% | 8,196 |
| Sep 23, 2025 | 84.50 | 85.60 | 85.00 | 85.47 | 85.47 | -0.24% | 8,182 |
| Sep 22, 2025 | 85.15 | 85.95 | 84.60 | 85.67 | 85.67 | 0.17% | 1,505,841 |
| Sep 19, 2025 | 86.15 | 86.93 | 85.10 | 85.52 | 85.52 | 0.01% | 10,817 |
| Sep 18, 2025 | 85.73 | 86.50 | 84.10 | 85.51 | 85.51 | -2.84% | 25,533 |
| Sep 17, 2025 | 86.98 | 88.75 | 86.95 | 88.01 | 88.01 | 0.77% | 28,749 |
| Sep 16, 2025 | 86.28 | 87.75 | 86.20 | 87.34 | 87.34 | -0.03% | 10,378 |
| Sep 15, 2025 | 86.80 | 88.10 | 86.50 | 87.36 | 87.36 | 0.11% | 54,566 |
| Sep 12, 2025 | 86.68 | 87.65 | 86.30 | 87.27 | 87.27 | 0.11% | 11,869 |
| Sep 11, 2025 | 87.18 | 87.90 | 86.50 | 87.17 | 87.17 | -2.69% | 395,431 |
| Sep 10, 2025 | 89.95 | 90.60 | 87.55 | 89.59 | 89.59 | -0.98% | 14,716 |
| Sep 9, 2025 | 89.93 | 91.20 | 90.25 | 90.48 | 90.48 | 0.32% | 11,043 |
| Sep 8, 2025 | 89.90 | 90.60 | 89.75 | 90.19 | 90.19 | 0.41% | 5,795 |
| Sep 5, 2025 | 89.03 | 90.50 | 89.20 | 89.82 | 89.82 | 0.55% | 13,111 |
| Sep 4, 2025 | 87.95 | 89.35 | 87.75 | 89.33 | 89.33 | 0.53% | 461,545 |
| Sep 3, 2025 | 88.88 | 89.00 | 87.95 | 88.85 | 88.85 | -0.02% | 2,924 |
| Sep 2, 2025 | 89.25 | 90.15 | 88.00 | 88.87 | 88.87 | -1.37% | 10,957 |
| Sep 1, 2025 | 91.00 | 91.25 | 89.50 | 90.11 | 90.11 | -0.01% | 396,463 |
| Aug 29, 2025 | 90.18 | 90.95 | 89.50 | 90.11 | 90.11 | -0.73% | 52,775 |
| Aug 28, 2025 | 90.75 | 91.75 | 90.60 | 90.78 | 90.78 | -1.21% | 7,742 |
| Aug 27, 2025 | 93.10 | 93.15 | 90.75 | 91.89 | 91.89 | -1.44% | 15,325 |
| Aug 26, 2025 | 93.03 | 93.45 | 92.55 | 93.23 | 93.23 | 0.51% | 870,324 |
| Aug 25, 2025 | 92.05 | 93.40 | 92.00 | 92.75 | 92.75 | 1.28% | 45,615 |
| Aug 22, 2025 | 88.55 | 91.65 | 88.80 | 91.58 | 91.58 | 4.19% | 39,673 |
| Aug 21, 2025 | 87.98 | 88.25 | 87.65 | 87.90 | 87.90 | 0.17% | 48,791 |