Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 93.15
+0.10 (0.11%)
Aug 26, 2025, 1:55 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.55 | 91.85 | 88.55 | 91.85 | 91.85 | 3.90% | 641,504 |
| Aug 21, 2025 | 88.10 | 88.55 | 87.65 | 88.40 | 88.40 | 0.45% | 430,624 |
| Aug 20, 2025 | 89.00 | 89.00 | 87.60 | 88.00 | 88.00 | -1.12% | 298,298 |
| Aug 19, 2025 | 86.25 | 89.00 | 86.20 | 89.00 | 89.00 | 3.19% | 643,492 |
| Aug 18, 2025 | 87.15 | 87.15 | 85.70 | 86.25 | 86.25 | -1.09% | 461,342 |
| Aug 15, 2025 | 87.00 | 88.00 | 87.00 | 87.20 | 87.20 | 0.58% | 241,713 |
| Aug 14, 2025 | 87.10 | 87.20 | 85.95 | 86.70 | 86.70 | -0.74% | 287,425 |
| Aug 13, 2025 | 87.50 | 87.55 | 86.60 | 87.35 | 87.35 | 0.11% | 150,220 |
| Aug 12, 2025 | 86.75 | 88.00 | 86.75 | 87.25 | 87.25 | 0.58% | 794,784 |
| Aug 11, 2025 | 88.20 | 88.85 | 86.30 | 86.75 | 86.75 | -1.64% | 274,695 |
| Aug 8, 2025 | 87.55 | 89.05 | 87.55 | 88.20 | 88.20 | 1.15% | 384,565 |
| Aug 7, 2025 | 84.50 | 87.70 | 84.50 | 87.20 | 87.20 | 3.62% | 536,636 |
| Aug 6, 2025 | 84.00 | 84.65 | 83.90 | 84.15 | 84.15 | 0.18% | 372,761 |
| Aug 5, 2025 | 82.80 | 84.00 | 82.80 | 84.00 | 84.00 | 1.57% | 308,100 |
| Aug 4, 2025 | 83.00 | 83.60 | 82.30 | 82.70 | 82.70 | -0.06% | 370,900 |
| Aug 1, 2025 | 83.10 | 83.75 | 82.65 | 82.75 | 82.75 | -0.60% | 419,267 |
| Jul 31, 2025 | 85.00 | 85.05 | 83.25 | 83.25 | 83.25 | -2.12% | 613,120 |
| Jul 30, 2025 | 86.35 | 86.35 | 84.95 | 85.05 | 85.05 | -0.23% | 255,489 |
| Jul 29, 2025 | 87.00 | 87.25 | 85.25 | 85.25 | 85.25 | -2.12% | 205,438 |
| Jul 28, 2025 | 88.40 | 89.15 | 86.75 | 87.10 | 87.10 | -0.63% | 371,185 |
| Jul 25, 2025 | 86.65 | 88.25 | 86.40 | 87.65 | 87.65 | 1.21% | 503,119 |
| Jul 24, 2025 | 85.90 | 87.60 | 85.60 | 86.60 | 86.60 | 2.18% | 722,807 |
| Jul 23, 2025 | 84.60 | 86.00 | 84.60 | 84.75 | 84.75 | 0.30% | 648,596 |
| Jul 22, 2025 | 86.30 | 86.65 | 83.95 | 84.50 | 84.50 | -1.52% | 568,274 |
| Jul 21, 2025 | 83.85 | 86.50 | 83.75 | 85.80 | 85.80 | 3.00% | 1,050,247 |
| Jul 18, 2025 | 92.50 | 92.50 | 82.00 | 83.30 | 83.30 | -13.81% | 2,968,511 |
| Jul 17, 2025 | 98.50 | 99.20 | 96.30 | 96.65 | 96.65 | -1.18% | 392,621 |
| Jul 16, 2025 | 96.00 | 98.30 | 96.00 | 97.80 | 97.80 | 1.09% | 502,338 |
| Jul 15, 2025 | 95.70 | 97.60 | 95.70 | 96.75 | 96.75 | 1.10% | 304,635 |
| Jul 14, 2025 | 96.00 | 96.25 | 94.60 | 95.70 | 95.70 | -0.78% | 342,851 |
| Jul 11, 2025 | 98.15 | 98.15 | 96.10 | 96.45 | 96.45 | -1.73% | 123,263 |
| Jul 10, 2025 | 96.55 | 98.45 | 96.55 | 98.15 | 98.15 | 2.03% | 238,495 |
| Jul 9, 2025 | 96.50 | 97.00 | 95.85 | 96.20 | 96.20 | -0.31% | 199,960 |
| Jul 8, 2025 | 95.65 | 96.50 | 95.20 | 96.50 | 96.50 | 1.21% | 275,610 |
| Jul 7, 2025 | 95.95 | 96.00 | 95.05 | 95.35 | 95.35 | -1.29% | 394,416 |
| Jul 4, 2025 | 99.00 | 99.00 | 96.55 | 96.60 | 96.60 | -2.62% | 412,559 |
| Jul 3, 2025 | 99.70 | 100.50 | 99.10 | 99.20 | 99.20 | -0.10% | 213,848 |
| Jul 2, 2025 | 97.85 | 99.95 | 97.10 | 99.30 | 99.30 | 2.27% | 476,676 |
| Jul 1, 2025 | 98.00 | 98.60 | 96.50 | 97.10 | 97.10 | -1.07% | 670,752 |
| Jun 30, 2025 | 100.00 | 100.10 | 97.55 | 98.15 | 98.15 | -1.65% | 393,243 |
| Jun 27, 2025 | 99.25 | 99.80 | 98.05 | 99.80 | 99.80 | 1.73% | 396,944 |
| Jun 26, 2025 | 97.00 | 98.15 | 96.60 | 98.10 | 98.10 | 1.29% | 225,687 |
| Jun 25, 2025 | 99.20 | 99.25 | 96.85 | 96.85 | 96.85 | -2.37% | 332,630 |
| Jun 24, 2025 | 99.65 | 102.00 | 99.10 | 99.20 | 99.20 | 0.86% | 329,892 |
| Jun 23, 2025 | 99.10 | 100.90 | 98.30 | 98.35 | 98.35 | -1.65% | 407,235 |
| Jun 19, 2025 | 99.45 | 101.10 | 99.20 | 100.00 | 100.00 | - | 524,064 |
| Jun 18, 2025 | 97.70 | 100.50 | 97.20 | 100.00 | 100.00 | 1.94% | 672,387 |
| Jun 17, 2025 | 97.75 | 98.65 | 96.50 | 98.10 | 98.10 | 0.20% | 625,439 |
| Jun 16, 2025 | 97.75 | 98.60 | 95.60 | 97.90 | 97.90 | 0.05% | 2,471,480 |
| Jun 13, 2025 | 104.70 | 105.30 | 96.15 | 97.85 | 97.85 | -7.95% | 2,321,002 |