Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 87.34
-0.02 (-0.03%)
At close: Sep 16, 2025
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 88.90 | 88.35 | 87.75 | 87.75 | 87.75 | -0.38% | 62,880 |
| Aug 19, 2025 | 86.23 | 88.95 | 86.75 | 88.08 | 88.08 | 2.72% | 43,796 |
| Aug 18, 2025 | 87.05 | 86.85 | 85.70 | 85.75 | 85.75 | -2.31% | 38,994 |
| Aug 15, 2025 | 87.30 | 87.95 | 87.10 | 87.78 | 87.78 | 1.53% | 50,713 |
| Aug 14, 2025 | 87.05 | 87.00 | 85.95 | 86.45 | 86.45 | -0.98% | 7,091 |
| Aug 13, 2025 | 87.93 | 87.60 | 86.65 | 87.31 | 87.31 | 0.24% | 697,091 |
| Aug 12, 2025 | 86.83 | 87.80 | 86.95 | 87.10 | 87.10 | 0.87% | 9,299 |
| Aug 11, 2025 | 88.18 | 88.68 | 86.35 | 86.35 | 86.35 | -2.71% | 1,379,191 |
| Aug 8, 2025 | 87.65 | 88.75 | 87.90 | 88.75 | 88.75 | 1.43% | 6,432 |
| Aug 7, 2025 | 84.50 | 87.60 | 84.95 | 87.50 | 87.50 | 3.96% | 82,359 |
| Aug 6, 2025 | 84.10 | 84.55 | 84.05 | 84.17 | 84.17 | 0.59% | 3,763 |
| Aug 5, 2025 | 83.08 | 83.90 | 83.00 | 83.68 | 83.68 | 0.75% | 15,825 |
| Aug 4, 2025 | 82.95 | 83.35 | 82.45 | 83.05 | 83.05 | -0.03% | 5,531 |
| Aug 1, 2025 | 83.13 | 83.31 | 82.90 | 83.08 | 83.08 | -0.89% | 7,035 |
| Jul 31, 2025 | 85.30 | 84.70 | 83.35 | 83.83 | 83.83 | -2.04% | 28,920 |
| Jul 30, 2025 | 86.20 | 86.13 | 84.95 | 85.57 | 85.57 | -0.96% | 4,978 |
| Jul 29, 2025 | 86.90 | 87.03 | 85.35 | 86.40 | 86.40 | -0.90% | 9,095 |
| Jul 28, 2025 | 88.23 | 89.00 | 86.90 | 87.18 | 87.18 | -0.73% | 11,827 |
| Jul 25, 2025 | 86.60 | 88.15 | 86.60 | 87.83 | 87.83 | 1.14% | 21,752 |
| Jul 24, 2025 | 85.93 | 87.50 | 85.88 | 86.83 | 86.83 | 1.74% | 26,015 |
| Jul 23, 2025 | 85.03 | 86.10 | 84.85 | 85.35 | 85.35 | 0.37% | 26,283 |
| Jul 22, 2025 | 86.35 | 86.40 | 84.10 | 85.04 | 85.04 | -0.88% | 30,252 |
| Jul 21, 2025 | 83.83 | 86.40 | 85.00 | 85.79 | 85.79 | 0.65% | 11,268 |
| Jul 18, 2025 | 92.50 | 90.65 | 82.00 | 85.24 | 85.24 | -13.71% | 145,353 |
| Jul 17, 2025 | 98.33 | 99.05 | 96.40 | 98.79 | 98.79 | 1.30% | 16,824 |
| Jul 16, 2025 | 96.05 | 98.25 | 96.85 | 97.52 | 97.52 | 0.40% | 11,171 |
| Jul 15, 2025 | 95.93 | 97.45 | 96.45 | 97.13 | 97.13 | 1.92% | 16,094 |
| Jul 14, 2025 | 95.55 | 95.95 | 94.78 | 95.30 | 95.30 | -1.33% | 22,346 |
| Jul 11, 2025 | 98.13 | 97.35 | 96.15 | 96.59 | 96.59 | -0.90% | 14,307 |
| Jul 10, 2025 | 96.80 | 98.50 | 97.30 | 97.46 | 97.46 | 1.36% | 10,246 |