Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 79.40
-0.00 (-0.00%)
At close: Sep 2, 2026
LON:0GWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 79.70 | 79.70 | 79.05 | 79.08 | 79.08 | -0.41% | 295,126 |
| Sep 1, 2026 | 79.83 | 79.68 | 79.05 | 79.40 | 79.40 | -0.25% | 80,541 |
| Aug 31, 2026 | 78.65 | 79.90 | 78.50 | 79.60 | 79.60 | 1.50% | 14,121 |
| Aug 28, 2026 | 77.63 | 78.45 | 77.85 | 78.43 | 78.43 | 1.78% | 11,030 |
| Aug 27, 2026 | 76.40 | 77.15 | 76.20 | 77.05 | 77.05 | 0.72% | 20,481 |
| Aug 26, 2026 | 76.30 | 76.75 | 76.40 | 76.50 | 76.50 | -0.13% | 17,884 |
| Aug 25, 2026 | 76.95 | 77.35 | 76.60 | 76.60 | 76.60 | -0.33% | 5,231 |
| Aug 24, 2026 | 76.08 | 77.10 | 76.20 | 76.85 | 76.85 | 0.92% | 10,828 |
| Aug 21, 2026 | 76.00 | 76.25 | 75.68 | 76.15 | 76.15 | 0.13% | 99,148 |
| Aug 20, 2026 | 74.43 | 76.10 | 74.95 | 76.05 | 76.05 | 2.08% | 4,732 |
| Aug 19, 2026 | 74.70 | 74.60 | 73.75 | 74.50 | 74.50 | -0.60% | 133,907 |
| Aug 18, 2026 | 75.48 | 75.55 | 74.95 | 74.95 | 74.95 | -0.53% | 43,707 |
| Aug 17, 2026 | 75.68 | 75.75 | 75.25 | 75.35 | 75.35 | -0.40% | 1,260 |
| Aug 14, 2026 | 76.45 | 76.00 | 75.65 | 75.65 | 75.65 | -0.85% | 1,449 |
| Aug 13, 2026 | 77.50 | 77.55 | 76.30 | 76.30 | 76.30 | -1.36% | 8,492 |
| Aug 12, 2026 | 77.18 | 77.88 | 76.90 | 77.35 | 77.35 | 0.32% | 6,054 |
| Aug 11, 2026 | 77.58 | 77.58 | 77.10 | 77.10 | 77.10 | -0.52% | 11,575 |
| Aug 10, 2026 | 76.45 | 78.10 | 77.10 | 77.50 | 77.50 | 0.91% | 7,306 |
| Aug 7, 2026 | 76.28 | 77.05 | 76.15 | 76.80 | 76.80 | -0.07% | 18,294 |
| Aug 6, 2026 | 76.40 | 78.10 | 76.85 | 76.85 | 76.85 | 0.46% | 28,561 |
| Aug 5, 2026 | 77.90 | 77.88 | 76.30 | 76.50 | 76.50 | -1.50% | 42,650 |
| Aug 4, 2026 | 77.45 | 77.95 | 76.95 | 77.67 | 77.67 | 0.22% | 101,085 |
| Aug 3, 2026 | 76.65 | 77.80 | 77.05 | 77.50 | 77.50 | 1.84% | 125,402 |
| Jul 31, 2026 | 77.48 | 76.70 | 75.75 | 76.10 | 76.10 | -1.61% | 4,237 |
| Jul 30, 2026 | 75.50 | 78.15 | 76.10 | 77.35 | 77.35 | 2.18% | 11,616 |
| Jul 29, 2026 | 75.83 | 76.43 | 75.45 | 75.70 | 75.70 | -0.06% | 5,802 |
| Jul 28, 2026 | 74.75 | 76.35 | 74.60 | 75.74 | 75.74 | 2.18% | 159,706 |
| Jul 27, 2026 | 72.55 | 74.65 | 73.00 | 74.13 | 74.13 | 3.68% | 90,735 |
| Jul 24, 2026 | 70.38 | 71.65 | 71.20 | 71.50 | 71.50 | 1.00% | 3,732 |
| Jul 23, 2026 | 71.93 | 71.05 | 70.10 | 70.79 | 70.79 | -1.64% | 13,702 |
| Jul 22, 2026 | 69.38 | 72.85 | 69.10 | 71.97 | 71.97 | 3.55% | 5,191 |
| Jul 21, 2026 | 69.48 | 69.50 | 68.30 | 69.50 | 69.50 | 0.16% | 11,841 |
| Jul 20, 2026 | 68.93 | 69.80 | 68.70 | 69.39 | 69.39 | 0.86% | 184,061 |
| Jul 17, 2026 | 65.88 | 69.60 | 68.38 | 68.80 | 68.80 | 6.83% | 42,067 |
| Jul 16, 2026 | 62.33 | 64.40 | 62.35 | 64.40 | 64.40 | 3.79% | 506,773 |
| Jul 15, 2026 | 61.93 | 62.30 | 61.15 | 62.05 | 62.05 | 0.98% | 7,558 |
| Jul 14, 2026 | 61.88 | 61.80 | 61.15 | 61.45 | 61.45 | -0.89% | 515 |
| Jul 13, 2026 | 62.63 | 62.60 | 62.00 | 62.00 | 62.00 | -1.27% | 12,900 |
| Jul 10, 2026 | 62.40 | 63.15 | 62.40 | 62.80 | 62.80 | 0.80% | 562,529 |
| Jul 9, 2026 | 62.45 | 62.40 | 61.30 | 62.30 | 62.30 | 0.56% | 72,329 |
| Jul 8, 2026 | 63.28 | 63.18 | 61.85 | 61.95 | 61.95 | -2.44% | 13,204 |
| Jul 7, 2026 | 63.35 | 64.05 | 63.50 | 63.50 | 63.50 | -0.08% | 6,449 |
| Jul 6, 2026 | 64.40 | 64.30 | 63.45 | 63.55 | 63.55 | -1.43% | 7,325 |
| Jul 3, 2026 | 63.73 | 64.48 | 63.70 | 64.48 | 64.48 | 2.15% | 8,484 |
| Jul 2, 2026 | 62.68 | 63.75 | 62.80 | 63.12 | 63.12 | 1.23% | 4,048 |
| Jul 1, 2026 | 62.70 | 62.65 | 61.85 | 62.35 | 62.35 | -1.19% | 32,021 |
| Jun 30, 2026 | 63.75 | 64.10 | 62.60 | 63.10 | 63.10 | -0.71% | 2,949 |
| Jun 29, 2026 | 64.50 | 64.70 | 63.55 | 63.55 | 63.55 | -1.63% | 1,498 |
| Jun 26, 2026 | 64.10 | 64.60 | 63.50 | 64.60 | 64.60 | -0.32% | 2,697 |
| Jun 25, 2026 | 63.78 | 65.10 | 63.50 | 64.81 | 64.81 | 4.53% | 10,157 |