Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 82.75
-0.50 (-0.60%)
Aug 1, 2025, 5:29 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 105.60 | 106.90 | 104.20 | 106.30 | 106.30 | 0.19% | 651,593 |
| Jun 11, 2025 | 107.00 | 107.20 | 105.70 | 106.10 | 106.10 | -0.75% | 267,765 |
| Jun 10, 2025 | 105.90 | 107.00 | 105.00 | 106.90 | 106.90 | 0.94% | 187,675 |
| Jun 9, 2025 | 104.00 | 106.40 | 104.00 | 105.90 | 105.90 | 2.52% | 441,128 |
| Jun 5, 2025 | 103.50 | 103.90 | 102.40 | 103.30 | 103.30 | -0.19% | 276,659 |
| Jun 4, 2025 | 103.50 | 104.50 | 103.20 | 103.50 | 103.50 | 0.19% | 207,714 |
| Jun 3, 2025 | 104.10 | 104.40 | 102.40 | 103.30 | 103.30 | -0.77% | 300,760 |
| Jun 2, 2025 | 104.00 | 105.30 | 103.50 | 104.10 | 104.10 | -0.29% | 703,018 |
| May 30, 2025 | 105.20 | 106.40 | 103.20 | 104.40 | 104.40 | -1.79% | 475,003 |
| May 28, 2025 | 107.10 | 107.80 | 106.20 | 106.30 | 106.30 | -0.75% | 280,390 |
| May 27, 2025 | 108.10 | 108.80 | 106.30 | 107.10 | 107.10 | -0.93% | 225,130 |
| May 26, 2025 | 107.20 | 108.60 | 106.90 | 108.10 | 108.10 | 1.41% | 180,170 |
| May 23, 2025 | 107.50 | 108.60 | 104.90 | 106.60 | 106.60 | -0.65% | 244,892 |
| May 22, 2025 | 108.40 | 110.20 | 106.70 | 107.30 | 107.30 | -1.20% | 248,196 |
| May 21, 2025 | 109.00 | 109.20 | 106.30 | 108.60 | 108.60 | -2.34% | 474,785 |