Billerud AB (publ) (LON:0GWS)
London · Delayed Price · Currency is GBP · Price in SEK 82.40
+0.10 (0.12%)
At close: Sep 25, 2026
LON:0GWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.75 | 83.13 | 82.40 | 82.85 | 82.85 | 0.67% | 1,771 |
| Sep 24, 2026 | 84.10 | 83.60 | 82.30 | 82.30 | 82.30 | -2.14% | 31,283 |
| Sep 23, 2026 | 85.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.65% | 820 |
| Sep 22, 2026 | 83.68 | 84.80 | 84.50 | 84.65 | 84.65 | 1.53% | 1,728 |
| Sep 21, 2026 | 83.75 | 83.80 | 82.95 | 83.38 | 83.38 | -1.45% | 4,776 |
| Sep 18, 2026 | 84.65 | 85.00 | 84.13 | 84.60 | 84.60 | -0.35% | 468 |
| Sep 17, 2026 | 83.90 | 84.93 | 83.95 | 84.90 | 84.90 | 1.68% | 30,869 |
| Sep 16, 2026 | 84.33 | 84.65 | 83.50 | 83.50 | 83.50 | -0.18% | 59,567 |
| Sep 15, 2026 | 80.93 | 83.95 | 80.95 | 83.65 | 83.65 | 3.05% | 35,330 |
| Sep 14, 2026 | 81.33 | 81.40 | 80.95 | 81.18 | 81.17 | 0.12% | 31,129 |
| Sep 11, 2026 | 81.40 | 81.45 | 80.50 | 81.08 | 81.08 | -0.37% | 78,983 |
| Sep 10, 2026 | 80.88 | 81.75 | 80.55 | 81.38 | 81.38 | 0.71% | 34,958 |
| Sep 9, 2026 | 80.58 | 81.70 | 80.80 | 80.80 | 80.80 | 0.03% | 13,948 |
| Sep 8, 2026 | 78.93 | 81.10 | 79.70 | 80.78 | 80.78 | 1.60% | 17,128 |
| Sep 7, 2026 | 80.65 | 80.25 | 79.45 | 79.50 | 79.50 | -1.73% | 21,373 |
| Sep 4, 2026 | 79.00 | 81.00 | 79.45 | 80.90 | 80.90 | 2.71% | 2,229 |
| Sep 3, 2026 | 79.23 | 79.35 | 78.70 | 78.77 | 78.77 | -0.80% | 4,968 |
| Sep 2, 2026 | 79.15 | 79.70 | 79.05 | 79.40 | 79.40 | - | 295,310 |
| 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 |