Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 91.00
+0.15 (0.17%)
Dec 17, 2025, 5:29 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 88.90 | 89.05 | 87.10 | 87.25 | 87.25 | -1.86% | 297,502 |
| Nov 19, 2025 | 86.70 | 89.10 | 86.05 | 88.90 | 88.90 | 2.83% | 376,008 |
| Nov 18, 2025 | 87.00 | 87.60 | 85.90 | 86.45 | 86.45 | -1.76% | 326,712 |
| Nov 17, 2025 | 88.60 | 88.85 | 87.35 | 88.00 | 88.00 | -0.68% | 204,980 |
| Nov 14, 2025 | 89.65 | 90.05 | 87.80 | 88.60 | 88.60 | -1.17% | 549,413 |
| Nov 13, 2025 | 90.00 | 90.75 | 89.65 | 89.65 | 89.65 | -0.39% | 187,744 |
| Nov 12, 2025 | 90.00 | 90.85 | 89.65 | 90.00 | 90.00 | - | 465,618 |
| Nov 11, 2025 | 87.30 | 90.10 | 87.05 | 90.00 | 90.00 | 3.51% | 363,107 |
| Nov 10, 2025 | 87.70 | 88.45 | 86.95 | 86.95 | 86.95 | -0.34% | 193,902 |
| Nov 7, 2025 | 87.60 | 87.80 | 85.40 | 87.25 | 87.25 | 0.23% | 683,001 |
| Nov 6, 2025 | 87.55 | 88.80 | 87.05 | 87.05 | 87.05 | -0.68% | 514,020 |
| Nov 5, 2025 | 87.00 | 88.20 | 86.40 | 87.65 | 87.65 | 0.52% | 299,714 |
| Nov 4, 2025 | 87.55 | 87.55 | 86.55 | 87.20 | 87.20 | -0.85% | 437,517 |
| Nov 3, 2025 | 87.95 | 88.40 | 87.40 | 87.95 | 87.95 | - | 383,936 |
| Oct 31, 2025 | 88.35 | 88.65 | 87.65 | 87.95 | 87.95 | -0.23% | 127,229 |
| Oct 30, 2025 | 87.80 | 88.70 | 87.15 | 88.15 | 88.15 | 0.17% | 225,794 |
| Oct 29, 2025 | 89.65 | 89.65 | 87.60 | 88.00 | 88.00 | -2.17% | 341,223 |
| Oct 28, 2025 | 89.45 | 90.35 | 89.05 | 89.95 | 89.95 | 0.11% | 223,512 |
| Oct 27, 2025 | 90.50 | 90.75 | 89.40 | 89.85 | 89.85 | -0.61% | 212,728 |
| Oct 24, 2025 | 90.80 | 91.00 | 88.40 | 90.40 | 90.40 | -0.44% | 406,027 |
| Oct 23, 2025 | 89.50 | 92.35 | 89.50 | 90.80 | 90.80 | 6.95% | 853,663 |
| Oct 22, 2025 | 85.15 | 85.30 | 84.00 | 84.90 | 84.90 | -0.35% | 696,267 |
| Oct 21, 2025 | 84.15 | 85.45 | 83.80 | 85.20 | 85.20 | 1.49% | 391,518 |
| Oct 20, 2025 | 83.60 | 84.10 | 82.85 | 83.95 | 83.95 | 1.27% | 223,204 |
| Oct 17, 2025 | 82.30 | 83.20 | 81.35 | 82.90 | 82.90 | 0.73% | 314,102 |
| Oct 16, 2025 | 82.60 | 82.70 | 81.20 | 82.30 | 82.30 | -0.12% | 395,537 |
| Oct 15, 2025 | 82.40 | 83.00 | 82.05 | 82.40 | 82.40 | 1.04% | 295,841 |
| Oct 14, 2025 | 81.35 | 82.60 | 81.00 | 81.55 | 81.55 | 0.18% | 309,532 |
| Oct 13, 2025 | 80.70 | 81.65 | 80.55 | 81.40 | 81.40 | 1.12% | 377,069 |
| Oct 10, 2025 | 82.00 | 82.60 | 80.50 | 80.50 | 80.50 | -1.83% | 384,508 |
| Oct 9, 2025 | 82.60 | 83.00 | 81.70 | 82.00 | 82.00 | -0.55% | 507,233 |