Billerud AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.80	76.35	71.50	73.08	73.08	-15.61%	127,089
Jan 29, 2026	89.98	90.35	86.60	86.60	86.60	-4.15%	3,589
Jan 28, 2026	89.83	90.90	89.00	90.35	90.35	0.84%	33,770
Jan 27, 2026	93.18	93.00	89.55	89.60	89.60	-3.54%	422,483
Jan 26, 2026	92.83	94.00	92.55	92.89	92.89	0.61%	6,820
Jan 23, 2026	92.73	92.39	92.10	92.32	92.32	-0.37%	2,973
Jan 22, 2026	91.63	92.95	91.93	92.67	92.67	2.90%	51,949
Jan 21, 2026	89.53	90.50	88.95	90.06	90.06	0.53%	12,712
Jan 20, 2026	91.65	91.55	88.90	89.58	89.58	-2.79%	41,933
Jan 19, 2026	92.20	92.38	91.45	92.15	92.15	-1.76%	34,122
Jan 16, 2026	94.80	94.80	93.70	93.80	93.80	-0.87%	523,044
Jan 15, 2026	95.78	95.00	93.75	94.63	94.63	-0.37%	27,287
Jan 14, 2026	95.23	96.08	93.63	94.97	94.97	-0.26%	9,963
Jan 13, 2026	94.85	95.75	94.45	95.22	95.22	-0.28%	46,613
Jan 12, 2026	96.50	95.73	94.50	95.49	95.49	-0.74%	7,980
Jan 9, 2026	93.63	96.20	95.09	96.20	96.20	3.87%	42,290
Jan 8, 2026	95.38	93.55	92.20	92.62	92.62	-5.11%	14,813
Jan 7, 2026	94.83	97.65	94.80	97.60	97.60	3.70%	1,318,220
Jan 5, 2026	95.23	94.85	93.80	94.12	94.12	-1.13%	10,554
Jan 2, 2026	94.13	95.20	93.70	95.20	95.20	1.96%	27,031
Dec 30, 2025	93.18	93.85	93.00	93.37	93.37	-0.24%	7,170
Dec 29, 2025	91.25	93.60	92.15	93.60	93.60	2.23%	6,354
Dec 23, 2025	91.80	91.73	91.30	91.56	91.56	0.42%	18,716
Dec 22, 2025	92.80	91.90	90.75	91.18	91.17	-0.90%	2,830
Dec 19, 2025	91.88	92.45	91.75	92.00	92.00	0.82%	4,747
Dec 18, 2025	90.85	91.75	90.85	91.25	91.25	0.16%	6,014
Dec 17, 2025	90.90	91.10	90.50	91.10	91.10	1.31%	6,562
Dec 16, 2025	88.75	90.85	89.10	89.92	89.92	-0.32%	20,459
Dec 15, 2025	89.65	90.65	89.50	90.21	90.21	0.24%	43,452
Dec 12, 2025	91.30	91.40	88.33	90.00	90.00	-1.85%	16,219
Dec 11, 2025	90.45	92.15	91.20	91.70	91.70	1.60%	13,138
Dec 10, 2025	90.48	90.60	90.03	90.25	90.25	-0.68%	14,998
Dec 9, 2025	90.90	91.50	90.35	90.87	90.87	-0.97%	192,450
Dec 8, 2025	92.95	92.15	91.15	91.76	91.76	-1.83%	65,274
Dec 5, 2025	93.78	93.95	92.95	93.47	93.47	-1.02%	74,016
Dec 4, 2025	92.88	94.60	93.75	94.43	94.43	1.23%	5,053
Dec 3, 2025	92.35	93.70	93.00	93.28	93.28	0.25%	9,915
Dec 2, 2025	93.43	93.60	91.93	93.05	93.05	0.40%	4,828
Dec 1, 2025	92.95	93.05	92.68	92.68	92.68	-0.34%	910,671
Nov 28, 2025	93.25	93.38	92.40	92.99	92.99	0.50%	10,933
Nov 27, 2025	92.05	93.30	92.40	92.53	92.53	0.49%	5,001
Nov 26, 2025	92.15	92.38	91.95	92.08	92.08	1.35%	8,538
Nov 25, 2025	89.65	92.25	89.70	90.85	90.85	1.27%	8,559
Nov 24, 2025	89.70	90.15	89.20	89.71	89.71	0.91%	68,581
Nov 21, 2025	86.33	89.25	87.15	88.90	88.90	0.83%	19,138
Nov 20, 2025	88.85	88.95	87.25	88.17	88.17	-0.21%	45,958
Nov 19, 2025	86.63	89.00	86.72	88.36	88.36	1.47%	49,396
Nov 18, 2025	87.38	87.35	86.00	87.08	87.08	-0.52%	36,286
Nov 17, 2025	88.43	88.75	87.53	87.53	87.53	-1.15%	14,798
Nov 14, 2025	89.63	89.05	88.00	88.55	88.55	-1.60%	19,041