Billerud AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	90.38	90.33	89.83	89.99	89.99	-0.14%	10,809
Nov 12, 2025	89.95	90.35	90.05	90.12	90.12	2.29%	26,433
Nov 11, 2025	87.48	90.15	87.05	88.10	88.10	0.40%	25,397
Nov 10, 2025	87.80	88.45	87.20	87.75	87.75	0.75%	9,476
Nov 7, 2025	87.43	87.09	85.90	87.09	87.09	-0.79%	27,235
Nov 6, 2025	87.58	88.55	87.23	87.79	87.79	-0.02%	125,772
Nov 5, 2025	86.93	88.20	87.00	87.80	87.80	0.87%	30,347
Nov 4, 2025	87.68	87.20	86.90	87.05	87.05	-1.09%	5,669
Nov 3, 2025	87.85	88.30	87.70	88.01	88.01	-0.47%	122,659
Oct 31, 2025	88.35	88.65	88.10	88.43	88.43	-0.11%	5,445
Oct 30, 2025	87.68	88.68	87.25	88.53	88.53	0.14%	373,515
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	90.55	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