Billerud AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	74.00	75.25	73.00	74.95	74.95	1.08%	483,466
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%	4,047,195
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%	612,470
Jan 26, 2026	92.65	94.00	92.25	92.90	92.90	0.27%	299,527
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%	432,158
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%	266,764
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
Jan 9, 2026	93.60	96.25	93.60	95.85	95.85	2.40%	322,310
Jan 8, 2026	95.30	95.30	92.00	93.60	93.60	-2.04%	316,318
Jan 7, 2026	94.85	98.20	94.65	95.55	95.55	1.81%	505,750
Jan 5, 2026	95.00	95.25	93.55	93.85	93.85	-1.16%	140,630
Jan 2, 2026	93.95	95.25	93.55	94.95	94.95	1.12%	202,298
Dec 30, 2025	93.35	93.95	92.85	93.90	93.90	0.32%	323,133
Dec 29, 2025	91.45	93.60	91.45	93.60	93.60	2.02%	311,906
Dec 23, 2025	91.70	92.40	91.00	91.75	91.75	0.22%	183,986
Dec 22, 2025	92.25	92.80	90.60	91.55	91.55	-0.76%	206,228
Dec 19, 2025	91.75	92.65	91.65	92.25	92.25	0.27%	551,650
Dec 18, 2025	90.95	92.40	90.70	92.00	92.00	1.10%	284,368
Dec 17, 2025	90.85	91.40	90.20	91.00	91.00	0.17%	669,496
Dec 16, 2025	88.75	91.20	88.75	90.85	90.85	1.85%	1,070,696
Dec 15, 2025	89.35	90.75	89.00	89.20	89.20	0.17%	790,165
Dec 12, 2025	91.20	91.60	88.25	89.05	89.05	-2.52%	887,331
Dec 11, 2025	90.50	92.70	90.50	91.35	91.35	1.11%	645,609
Dec 10, 2025	90.35	91.05	89.65	90.35	90.35	-	320,327
Dec 9, 2025	91.00	91.85	90.35	90.35	90.35	-0.93%	988,356
Dec 8, 2025	92.95	92.95	91.15	91.20	91.20	-2.04%	225,057
Dec 5, 2025	93.60	94.25	92.95	93.10	93.10	-0.85%	281,683
Dec 4, 2025	92.80	94.95	92.80	93.90	93.90	1.19%	717,598
Dec 3, 2025	92.20	94.00	92.20	92.80	92.80	0.71%	362,935
Dec 2, 2025	93.50	93.60	91.95	92.15	92.15	-1.13%	227,288
Dec 1, 2025	93.00	93.45	92.15	93.20	93.20	-0.16%	241,343
Nov 28, 2025	93.45	93.55	92.15	93.35	93.35	0.11%	616,906
Nov 27, 2025	92.10	93.40	91.85	93.25	93.25	1.25%	207,660
Nov 26, 2025	92.00	92.60	91.55	92.10	92.10	0.33%	209,861
Nov 25, 2025	89.80	92.30	89.50	91.80	91.80	2.06%	438,650
Nov 24, 2025	89.65	90.35	88.80	89.95	89.95	0.78%	377,560
Nov 21, 2025	86.50	89.50	86.35	89.25	89.25	2.29%	370,094