Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 77.10
-0.40 (-0.52%)
At close: Aug 11, 2026
LON:0GWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 61.63 | 63.30 | 62.00 | 62.00 | 62.00 | 2.23% | 8,239 |
| Jun 23, 2026 | 61.58 | 61.50 | 60.15 | 60.65 | 60.65 | -1.78% | 28,551 |
| Jun 22, 2026 | 61.15 | 61.75 | 60.10 | 61.75 | 61.75 | -0.32% | 239,225 |
| Jun 18, 2026 | 61.35 | 61.95 | 60.25 | 61.95 | 61.95 | 1.31% | 107,213 |
| Jun 17, 2026 | 62.58 | 62.35 | 61.00 | 61.15 | 61.15 | -2.00% | 128,383 |
| Jun 16, 2026 | 62.73 | 62.45 | 61.75 | 62.40 | 62.40 | 0.08% | 194,581 |
| Jun 15, 2026 | 61.93 | 63.25 | 62.10 | 62.35 | 62.35 | 1.46% | 26,255 |
| Jun 12, 2026 | 60.45 | 61.53 | 60.63 | 61.45 | 61.45 | 3.36% | 14,211 |
| Jun 11, 2026 | 60.40 | 60.40 | 59.15 | 59.45 | 59.45 | -1.90% | 188,745 |
| Jun 10, 2026 | 61.55 | 61.75 | 60.45 | 60.60 | 60.60 | -2.18% | 109,213 |
| Jun 9, 2026 | 61.98 | 62.30 | 61.45 | 61.95 | 61.95 | -0.16% | 38,724 |
| Jun 8, 2026 | 61.88 | 62.40 | 61.25 | 62.05 | 62.05 | -1.43% | 88,791 |
| Jun 5, 2026 | 61.75 | 63.10 | 61.85 | 62.95 | 62.95 | 1.74% | 36,079 |
| Jun 4, 2026 | 61.45 | 63.25 | 61.65 | 61.88 | 61.88 | 0.45% | 22,937 |
| Jun 3, 2026 | 61.23 | 61.65 | 60.60 | 61.60 | 61.60 | 1.76% | 48,052 |
| Jun 2, 2026 | 60.83 | 61.70 | 59.75 | 60.54 | 60.54 | -0.52% | 45,375 |