Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 86.05
-1.15 (-1.32%)
Sep 18, 2025, 4:58 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 85.85 | 86.50 | 84.05 | 86.00 | 86.00 | -1.38% | 1,579,170 |
| Sep 17, 2025 | 86.90 | 88.95 | 86.50 | 87.20 | 87.20 | 0.35% | 922,865 |
| Sep 16, 2025 | 86.15 | 88.40 | 86.00 | 86.90 | 86.90 | 0.93% | 415,760 |
| Sep 15, 2025 | 86.75 | 88.75 | 86.10 | 86.10 | 86.10 | -0.75% | 662,816 |
| Sep 12, 2025 | 86.90 | 87.70 | 86.25 | 86.75 | 86.75 | 0.29% | 266,849 |
| Sep 11, 2025 | 87.25 | 88.00 | 86.50 | 86.50 | 86.50 | 0.12% | 773,261 |
| Sep 10, 2025 | 90.00 | 91.00 | 86.40 | 86.40 | 86.40 | -4.37% | 1,344,940 |
| Sep 9, 2025 | 90.00 | 91.50 | 90.00 | 90.35 | 90.35 | 0.61% | 210,964 |
| Sep 8, 2025 | 89.80 | 90.60 | 89.60 | 89.80 | 89.80 | - | 180,746 |
| Sep 5, 2025 | 88.60 | 90.60 | 88.60 | 89.80 | 89.80 | 1.70% | 210,696 |
| Sep 4, 2025 | 87.75 | 89.35 | 87.70 | 88.30 | 88.30 | 0.68% | 177,214 |
| Sep 3, 2025 | 88.60 | 89.25 | 87.70 | 87.70 | 87.70 | -0.51% | 220,353 |
| Sep 2, 2025 | 89.30 | 90.05 | 87.65 | 88.15 | 88.15 | -1.29% | 275,206 |
| Sep 1, 2025 | 90.55 | 91.55 | 88.95 | 89.30 | 89.30 | -1.22% | 206,251 |
| Aug 29, 2025 | 90.25 | 91.10 | 89.50 | 90.40 | 90.40 | 0.17% | 259,682 |
| Aug 28, 2025 | 90.80 | 92.15 | 89.95 | 90.25 | 90.25 | -0.61% | 182,947 |
| Aug 27, 2025 | 93.00 | 93.40 | 90.65 | 90.80 | 90.80 | -2.21% | 326,209 |
| Aug 26, 2025 | 93.00 | 93.60 | 92.40 | 92.85 | 92.85 | -0.21% | 710,831 |
| Aug 25, 2025 | 91.85 | 93.45 | 91.40 | 93.05 | 93.05 | 1.31% | 972,655 |
| 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 |