Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 65.53
-0.94 (-1.41%)
At close: May 12, 2026
LON:0GWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 65.83 | 66.10 | 65.20 | 66.10 | 66.10 | 0.87% | 57,453 |
| May 12, 2026 | 66.18 | 66.25 | 65.15 | 65.53 | 65.53 | -1.41% | 4,705,855 |
| May 11, 2026 | 66.63 | 67.20 | 66.10 | 66.47 | 66.47 | -0.57% | 22,986 |
| May 8, 2026 | 67.05 | 67.25 | 66.65 | 66.85 | 66.85 | -1.11% | 25,504 |
| May 7, 2026 | 67.63 | 68.10 | 67.10 | 67.60 | 67.60 | 0.37% | 17,893 |
| May 6, 2026 | 65.65 | 67.75 | 66.05 | 67.35 | 67.35 | 3.45% | 42,568 |
| May 5, 2026 | 64.18 | 65.50 | 64.80 | 65.11 | 65.11 | 1.21% | 24,840 |
| May 4, 2026 | 64.25 | 64.70 | 63.95 | 64.33 | 64.33 | 1.59% | 6,073 |
| Apr 30, 2026 | 63.08 | 63.55 | 62.70 | 63.33 | 63.33 | 0.90% | 10,865 |
| Apr 29, 2026 | 62.65 | 63.35 | 62.30 | 62.76 | 62.76 | -0.46% | 28,864 |
| Apr 28, 2026 | 61.75 | 63.80 | 61.00 | 63.05 | 63.05 | -11.66% | 12,825 |
| Apr 27, 2026 | 71.88 | 71.60 | 71.25 | 71.37 | 71.37 | -2.92% | 80,423 |
| Apr 24, 2026 | 74.60 | 73.51 | 71.60 | 73.51 | 73.51 | -1.72% | 27,776 |
| Apr 23, 2026 | 74.40 | 75.00 | 74.40 | 74.80 | 74.80 | 0.75% | 448,523 |
| Apr 22, 2026 | 74.78 | 75.00 | 73.90 | 74.24 | 74.24 | -1.25% | 22,386 |
| Apr 21, 2026 | 75.70 | 75.30 | 74.70 | 75.18 | 75.18 | -0.14% | 12,786 |
| Apr 20, 2026 | 74.90 | 75.60 | 75.05 | 75.29 | 75.29 | -0.87% | 14,745 |
| Apr 17, 2026 | 75.00 | 76.40 | 74.70 | 75.95 | 75.95 | 1.67% | 8,006 |
| Apr 16, 2026 | 74.95 | 75.30 | 74.50 | 74.70 | 74.70 | 0.13% | 119,368 |
| Apr 15, 2026 | 75.18 | 75.35 | 74.50 | 74.60 | 74.60 | -0.60% | 71,852 |
| Apr 14, 2026 | 75.20 | 75.65 | 74.98 | 75.05 | 75.05 | 0.20% | 53,291 |
| Apr 13, 2026 | 75.03 | 75.38 | 74.80 | 74.90 | 74.90 | -0.73% | 4,537 |
| Apr 10, 2026 | 73.75 | 76.05 | 73.70 | 75.45 | 75.45 | 2.86% | 14,550 |
| Apr 9, 2026 | 74.00 | 74.25 | 73.30 | 73.35 | 73.35 | -1.48% | 5,532 |
| Apr 8, 2026 | 75.43 | 75.15 | 73.85 | 74.45 | 74.45 | 1.65% | 498,046 |
| Apr 7, 2026 | 73.90 | 74.25 | 72.10 | 73.24 | 73.24 | 0.05% | 753,893 |
| Apr 2, 2026 | 73.80 | 74.00 | 73.00 | 73.20 | 73.20 | -1.48% | 3,408 |
| Apr 1, 2026 | 74.43 | 74.80 | 74.10 | 74.30 | 74.30 | 1.71% | 379,590 |
| Mar 31, 2026 | 72.25 | 73.75 | 72.30 | 73.05 | 73.05 | 1.60% | 120,951 |
| Mar 30, 2026 | 71.93 | 72.40 | 71.53 | 71.90 | 71.90 | -0.86% | 132,792 |
| Mar 27, 2026 | 75.08 | 73.45 | 72.40 | 72.53 | 72.53 | -0.58% | 130,795 |
| Mar 26, 2026 | 72.65 | 73.15 | 72.30 | 72.95 | 72.95 | 0.76% | 9,444 |
| Mar 25, 2026 | 71.98 | 73.50 | 72.23 | 72.40 | 72.40 | 1.76% | 44,497 |
| Mar 24, 2026 | 71.38 | 71.55 | 70.30 | 71.15 | 71.15 | 1.88% | 2,469 |
| Mar 23, 2026 | 68.70 | 71.80 | 67.25 | 69.83 | 69.83 | -1.29% | 123,138 |
| Mar 20, 2026 | 71.48 | 71.88 | 70.50 | 70.75 | 70.75 | 0.14% | 6,442 |
| Mar 19, 2026 | 72.73 | 72.10 | 70.65 | 70.65 | 70.65 | -4.33% | 78,821 |
| Mar 18, 2026 | 74.33 | 75.10 | 73.40 | 73.85 | 73.85 | 0.75% | 741,373 |
| Mar 17, 2026 | 75.18 | 73.95 | 73.15 | 73.30 | 73.30 | -1.45% | 99,539 |
| Mar 16, 2026 | 75.13 | 75.20 | 74.25 | 74.38 | 74.38 | -1.16% | 11,738 |
| Mar 13, 2026 | 76.08 | 76.05 | 75.15 | 75.25 | 75.25 | -2.15% | 9,576 |
| Mar 12, 2026 | 76.95 | 77.45 | 76.90 | 76.90 | 76.90 | -0.39% | 699 |
| Mar 11, 2026 | 77.93 | 77.85 | 77.20 | 77.20 | 77.20 | -0.58% | 25,818 |
| Mar 10, 2026 | 76.75 | 77.75 | 77.20 | 77.65 | 77.65 | 2.85% | 1,343 |
| Mar 9, 2026 | 76.75 | 76.85 | 75.50 | 75.50 | 75.50 | -2.64% | 10,683 |
| Mar 6, 2026 | 79.38 | 79.25 | 76.85 | 77.55 | 77.55 | -1.87% | 65,232 |
| Mar 5, 2026 | 79.03 | 80.05 | 79.00 | 79.03 | 79.03 | 0.29% | 2,097 |
| Mar 4, 2026 | 77.43 | 79.75 | 78.50 | 78.80 | 78.80 | 0.45% | 5,155 |
| Mar 3, 2026 | 78.70 | 79.10 | 76.80 | 78.45 | 78.45 | -1.38% | 93,811 |
| Mar 2, 2026 | 81.03 | 80.75 | 79.30 | 79.55 | 79.55 | -3.10% | 17,389 |