Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 71.45
+1.30 (1.85%)
Mar 23, 2026, 2:09 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.00 | 72.00 | 70.15 | 70.15 | 70.15 | -0.57% | 562,103 |
| Mar 19, 2026 | 73.00 | 73.00 | 70.55 | 70.55 | 70.55 | -4.34% | 412,495 |
| Mar 18, 2026 | 73.85 | 75.20 | 73.40 | 73.75 | 73.75 | 0.55% | 238,138 |
| Mar 17, 2026 | 74.50 | 75.10 | 73.15 | 73.35 | 73.35 | -1.54% | 509,447 |
| Mar 16, 2026 | 75.00 | 75.60 | 74.10 | 74.50 | 74.50 | -1.00% | 393,717 |
| Mar 13, 2026 | 76.15 | 76.30 | 74.85 | 75.25 | 75.25 | -1.83% | 396,623 |
| Mar 12, 2026 | 76.70 | 78.05 | 76.60 | 76.65 | 76.65 | -0.26% | 305,769 |
| Mar 11, 2026 | 77.40 | 78.05 | 76.85 | 76.85 | 76.85 | -0.90% | 381,701 |
| Mar 10, 2026 | 76.55 | 78.45 | 76.55 | 77.55 | 77.55 | 2.58% | 496,610 |
| Mar 9, 2026 | 76.80 | 76.95 | 75.30 | 75.60 | 75.60 | -2.83% | 352,257 |
| Mar 6, 2026 | 79.10 | 79.40 | 76.85 | 77.80 | 77.80 | -1.64% | 531,281 |
| Mar 5, 2026 | 79.00 | 80.15 | 78.55 | 79.10 | 79.10 | - | 442,920 |
| Mar 4, 2026 | 77.60 | 79.90 | 77.30 | 79.10 | 79.10 | 1.87% | 300,383 |
| Mar 3, 2026 | 78.40 | 79.15 | 76.60 | 77.65 | 77.65 | -1.96% | 846,245 |
| Mar 2, 2026 | 80.85 | 81.25 | 79.05 | 79.20 | 79.20 | -4.06% | 821,223 |
| Feb 27, 2026 | 82.05 | 82.95 | 81.70 | 82.55 | 82.55 | 0.61% | 716,303 |
| Feb 26, 2026 | 81.00 | 83.00 | 80.60 | 82.05 | 82.05 | 1.30% | 316,948 |
| Feb 25, 2026 | 81.75 | 81.80 | 80.60 | 81.00 | 81.00 | -1.04% | 326,968 |
| Feb 24, 2026 | 81.60 | 83.25 | 81.35 | 81.85 | 81.85 | 0.31% | 344,222 |
| Feb 23, 2026 | 82.85 | 83.00 | 81.50 | 81.60 | 81.60 | -1.86% | 309,221 |
| Feb 20, 2026 | 83.05 | 84.70 | 82.50 | 83.15 | 83.15 | 0.30% | 787,935 |
| Feb 19, 2026 | 80.50 | 84.20 | 80.20 | 82.90 | 82.90 | 3.11% | 667,229 |
| Feb 18, 2026 | 80.00 | 81.35 | 79.60 | 80.40 | 80.40 | 0.31% | 415,484 |
| Feb 17, 2026 | 79.50 | 81.05 | 79.25 | 80.15 | 80.15 | 0.88% | 260,279 |
| Feb 16, 2026 | 81.60 | 81.85 | 79.15 | 79.45 | 79.45 | -2.58% | 437,423 |
| Feb 13, 2026 | 80.00 | 82.10 | 79.55 | 81.55 | 81.55 | 1.75% | 536,404 |
| Feb 12, 2026 | 80.65 | 80.80 | 79.50 | 80.15 | 80.15 | 0.38% | 521,968 |
| Feb 11, 2026 | 78.45 | 81.05 | 78.15 | 79.85 | 79.85 | 2.04% | 800,457 |
| Feb 10, 2026 | 75.75 | 78.60 | 75.75 | 78.25 | 78.25 | 3.57% | 725,333 |
| Feb 9, 2026 | 75.50 | 76.20 | 74.95 | 75.55 | 75.55 | 0.80% | 552,701 |
| Feb 6, 2026 | 74.00 | 75.25 | 73.00 | 74.95 | 74.95 | 1.08% | 487,623 |
| Feb 5, 2026 | 75.80 | 75.80 | 73.50 | 74.15 | 74.15 | -1.66% | 494,743 |
| Feb 4, 2026 | 73.05 | 76.60 | 71.65 | 75.40 | 75.40 | 3.22% | 1,409,820 |
| Feb 3, 2026 | 73.30 | 73.85 | 72.60 | 73.05 | 73.05 | 0.34% | 1,420,932 |
| Feb 2, 2026 | 72.15 | 73.55 | 71.15 | 72.80 | 72.80 | 0.97% | 1,418,368 |
| Jan 30, 2026 | 79.00 | 80.00 | 71.25 | 72.10 | 72.10 | -16.74% | 4,127,805 |
| Jan 29, 2026 | 89.90 | 90.60 | 86.50 | 86.60 | 86.60 | -3.67% | 519,111 |
| Jan 28, 2026 | 89.85 | 90.90 | 88.75 | 89.90 | 89.90 | 0.22% | 373,487 |
| Jan 27, 2026 | 93.00 | 93.00 | 89.40 | 89.70 | 89.70 | -3.44% | 615,150 |
| Jan 26, 2026 | 92.65 | 94.00 | 92.25 | 92.90 | 92.90 | 0.27% | 302,696 |
| Jan 23, 2026 | 92.70 | 92.70 | 91.80 | 92.65 | 92.65 | -0.32% | 197,514 |
| Jan 22, 2026 | 91.10 | 93.25 | 91.10 | 92.95 | 92.95 | 2.42% | 447,180 |
| Jan 21, 2026 | 89.20 | 91.00 | 88.85 | 90.75 | 90.75 | 1.74% | 316,592 |
| Jan 20, 2026 | 91.70 | 91.70 | 88.85 | 89.20 | 89.20 | -2.73% | 545,288 |
| Jan 19, 2026 | 92.15 | 92.65 | 91.25 | 91.70 | 91.70 | -2.45% | 320,065 |
| Jan 16, 2026 | 94.80 | 94.80 | 93.50 | 94.00 | 94.00 | -0.63% | 267,149 |
| Jan 15, 2026 | 95.80 | 95.90 | 93.55 | 94.60 | 94.60 | -1.15% | 367,250 |
| Jan 14, 2026 | 95.20 | 96.10 | 93.50 | 95.70 | 95.70 | 0.74% | 326,704 |
| Jan 13, 2026 | 94.95 | 95.90 | 94.50 | 95.00 | 95.00 | 0.37% | 208,699 |
| Jan 12, 2026 | 96.10 | 96.50 | 94.20 | 94.65 | 94.65 | -1.25% | 222,022 |