Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 75.70
-0.60 (-0.79%)
Aug 14, 2026, 5:29 PM CET
Billerud AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 64.05 | 64.70 | 63.30 | 64.40 | 64.40 | - | 663,694 |
| Jun 25, 2026 | 63.80 | 65.25 | 63.50 | 64.40 | 64.40 | 1.50% | 804,687 |
| Jun 24, 2026 | 61.50 | 63.45 | 61.15 | 63.45 | 63.45 | 4.44% | 1,080,626 |
| Jun 23, 2026 | 61.65 | 61.70 | 60.15 | 60.75 | 60.75 | -1.86% | 409,966 |
| Jun 22, 2026 | 61.10 | 61.90 | 60.10 | 61.90 | 61.90 | -0.08% | 576,382 |
| Jun 18, 2026 | 61.40 | 61.95 | 60.20 | 61.95 | 61.95 | 0.57% | 1,036,146 |
| Jun 17, 2026 | 62.55 | 62.55 | 61.00 | 61.60 | 61.60 | -1.68% | 531,763 |
| Jun 16, 2026 | 62.75 | 62.75 | 61.75 | 62.65 | 62.65 | 0.32% | 432,421 |
| Jun 15, 2026 | 62.05 | 63.25 | 61.90 | 62.45 | 62.45 | 1.88% | 1,586,625 |
| Jun 12, 2026 | 60.25 | 61.60 | 60.25 | 61.30 | 61.30 | 3.11% | 507,275 |
| Jun 11, 2026 | 60.50 | 60.55 | 59.15 | 59.45 | 59.45 | -1.74% | 582,772 |
| Jun 10, 2026 | 61.55 | 61.90 | 60.45 | 60.50 | 60.50 | -1.47% | 664,587 |
| Jun 9, 2026 | 61.95 | 62.50 | 61.40 | 61.40 | 61.40 | -0.97% | 888,008 |
| Jun 8, 2026 | 61.90 | 62.40 | 61.20 | 62.00 | 62.00 | -1.43% | 594,163 |
| Jun 5, 2026 | 61.80 | 63.15 | 61.75 | 62.90 | 62.90 | 1.53% | 560,096 |