Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 81.10
+1.85 (2.33%)
Sep 4, 2026, 5:29 PM CET
Billerud AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.20 | 81.30 | 79.00 | 81.10 | 81.10 | 2.33% | 331,115 |
| Sep 3, 2026 | 79.40 | 80.15 | 78.45 | 79.25 | 79.25 | -0.19% | 499,605 |
| Sep 2, 2026 | 79.25 | 80.20 | 78.80 | 79.40 | 79.40 | 0.19% | 424,050 |
| Sep 1, 2026 | 80.00 | 80.35 | 78.75 | 79.25 | 79.25 | -1.25% | 487,410 |
| Aug 31, 2026 | 78.25 | 80.25 | 78.00 | 80.25 | 80.25 | 2.56% | 729,505 |
| Aug 28, 2026 | 77.50 | 78.70 | 77.50 | 78.25 | 78.25 | 1.10% | 874,403 |
| Aug 27, 2026 | 76.50 | 77.40 | 75.75 | 77.40 | 77.40 | 1.11% | 309,198 |
| Aug 26, 2026 | 76.60 | 77.10 | 76.25 | 76.55 | 76.55 | -0.07% | 275,744 |
| Aug 25, 2026 | 76.75 | 77.80 | 76.60 | 76.60 | 76.60 | -0.07% | 225,517 |
| Aug 24, 2026 | 76.15 | 77.20 | 76.00 | 76.65 | 76.65 | 0.66% | 272,035 |
| Aug 21, 2026 | 76.00 | 76.75 | 75.50 | 76.15 | 76.15 | - | 394,351 |
| Aug 20, 2026 | 74.55 | 76.15 | 74.05 | 76.15 | 76.15 | 2.15% | 301,712 |
| Aug 19, 2026 | 74.60 | 74.60 | 73.60 | 74.55 | 74.55 | -0.47% | 299,768 |
| Aug 18, 2026 | 75.25 | 75.90 | 74.90 | 74.90 | 74.90 | -0.47% | 177,814 |
| Aug 17, 2026 | 75.70 | 75.85 | 74.95 | 75.25 | 75.25 | -0.59% | 244,562 |
| Aug 14, 2026 | 76.40 | 76.45 | 75.50 | 75.70 | 75.70 | -0.79% | 231,959 |
| Aug 13, 2026 | 77.40 | 77.60 | 76.30 | 76.30 | 76.30 | -1.68% | 348,793 |
| Aug 12, 2026 | 77.20 | 78.20 | 76.70 | 77.60 | 77.60 | 0.58% | 280,270 |
| Aug 11, 2026 | 77.60 | 78.05 | 76.70 | 77.15 | 77.15 | -0.52% | 745,841 |
| Aug 10, 2026 | 76.50 | 78.55 | 76.35 | 77.55 | 77.55 | 0.78% | 653,207 |
| Aug 7, 2026 | 76.45 | 77.30 | 76.00 | 76.95 | 76.95 | 0.33% | 290,848 |
| Aug 6, 2026 | 76.45 | 78.20 | 76.45 | 76.70 | 76.70 | 0.26% | 436,532 |
| Aug 5, 2026 | 77.80 | 78.20 | 76.05 | 76.50 | 76.50 | -1.67% | 304,408 |
| Aug 4, 2026 | 77.40 | 78.05 | 76.80 | 77.80 | 77.80 | 0.52% | 359,065 |
| Aug 3, 2026 | 76.35 | 78.10 | 76.35 | 77.40 | 77.40 | 1.91% | 578,357 |
| Jul 31, 2026 | 76.95 | 77.05 | 75.60 | 75.95 | 75.95 | -1.11% | 362,962 |
| Jul 30, 2026 | 75.45 | 78.20 | 75.45 | 76.80 | 76.80 | 1.92% | 680,309 |
| Jul 29, 2026 | 76.50 | 76.65 | 75.35 | 75.35 | 75.35 | -1.50% | 348,331 |
| Jul 28, 2026 | 74.75 | 76.50 | 74.35 | 76.50 | 76.50 | 2.75% | 542,345 |
| Jul 27, 2026 | 72.40 | 74.65 | 72.40 | 74.45 | 74.45 | 3.55% | 512,379 |
| Jul 24, 2026 | 70.45 | 71.90 | 70.25 | 71.90 | 71.90 | 2.06% | 276,346 |
| Jul 23, 2026 | 72.25 | 72.25 | 70.00 | 70.45 | 70.45 | -2.49% | 379,615 |
| Jul 22, 2026 | 69.50 | 72.90 | 69.00 | 72.25 | 72.25 | 3.96% | 584,143 |
| Jul 21, 2026 | 69.20 | 69.95 | 68.30 | 69.50 | 69.50 | 0.43% | 640,992 |
| Jul 20, 2026 | 68.70 | 70.05 | 68.60 | 69.20 | 69.20 | 0.73% | 540,605 |
| Jul 17, 2026 | 66.25 | 70.45 | 66.15 | 68.70 | 68.70 | 6.68% | 1,433,807 |
| Jul 16, 2026 | 62.35 | 64.55 | 62.00 | 64.40 | 64.40 | 3.54% | 513,915 |
| Jul 15, 2026 | 61.55 | 62.40 | 61.10 | 62.20 | 62.20 | 1.47% | 291,315 |
| Jul 14, 2026 | 61.85 | 62.15 | 61.10 | 61.30 | 61.30 | -1.05% | 289,411 |
| Jul 13, 2026 | 62.55 | 62.60 | 61.95 | 61.95 | 61.95 | -1.35% | 224,807 |
| Jul 10, 2026 | 62.40 | 63.60 | 62.00 | 62.80 | 62.80 | 0.88% | 307,115 |
| Jul 9, 2026 | 61.95 | 62.45 | 61.25 | 62.25 | 62.25 | 0.57% | 401,778 |
| Jul 8, 2026 | 63.25 | 63.30 | 61.85 | 61.90 | 61.90 | -2.29% | 448,958 |
| Jul 7, 2026 | 63.30 | 64.35 | 63.20 | 63.35 | 63.35 | 0.08% | 286,526 |
| Jul 6, 2026 | 64.35 | 64.45 | 63.30 | 63.30 | 63.30 | -1.63% | 296,337 |
| Jul 3, 2026 | 63.40 | 64.50 | 63.40 | 64.35 | 64.35 | 1.66% | 332,659 |
| Jul 2, 2026 | 62.65 | 63.70 | 62.65 | 63.30 | 63.30 | 1.04% | 407,117 |
| Jul 1, 2026 | 62.70 | 62.70 | 61.80 | 62.65 | 62.65 | 0.08% | 489,545 |
| Jun 30, 2026 | 63.50 | 64.20 | 62.60 | 62.60 | 62.60 | -1.34% | 711,494 |
| Jun 29, 2026 | 64.60 | 64.80 | 63.45 | 63.45 | 63.45 | -1.48% | 504,246 |