Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 64.65
+1.65 (2.62%)
May 4, 2026, 5:29 PM CET
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 63.10 | 63.75 | 62.70 | 63.00 | 63.00 | -0.63% | 364,692 |
| Apr 29, 2026 | 62.20 | 63.50 | 62.18 | 63.40 | 63.40 | 2.59% | 1,105,451 |
| Apr 28, 2026 | 61.85 | 63.90 | 60.05 | 61.80 | 61.80 | -13.63% | 3,739,623 |
| Apr 27, 2026 | 71.80 | 71.85 | 71.15 | 71.55 | 71.55 | -0.35% | 319,519 |
| Apr 24, 2026 | 74.70 | 74.70 | 71.55 | 71.80 | 71.80 | -3.88% | 534,455 |
| Apr 23, 2026 | 74.40 | 75.10 | 74.35 | 74.70 | 74.70 | 0.34% | 324,104 |
| Apr 22, 2026 | 74.60 | 74.80 | 73.70 | 74.45 | 74.45 | -0.73% | 401,477 |
| Apr 21, 2026 | 75.45 | 75.95 | 74.55 | 75.00 | 75.00 | -0.60% | 711,742 |
| Apr 20, 2026 | 74.90 | 75.70 | 74.50 | 75.45 | 75.45 | -0.66% | 206,500 |
| Apr 17, 2026 | 75.00 | 76.55 | 74.65 | 75.95 | 75.95 | 1.40% | 359,840 |
| Apr 16, 2026 | 74.95 | 75.70 | 74.55 | 74.90 | 74.90 | 0.20% | 278,154 |
| Apr 15, 2026 | 75.25 | 75.55 | 74.50 | 74.75 | 74.75 | -0.40% | 271,443 |
| Apr 14, 2026 | 75.20 | 75.80 | 74.90 | 75.05 | 75.05 | 0.54% | 275,702 |
| Apr 13, 2026 | 75.00 | 75.45 | 74.55 | 74.65 | 74.65 | -1.58% | 240,939 |
| Apr 10, 2026 | 73.80 | 76.25 | 73.50 | 75.85 | 75.85 | 3.06% | 437,390 |
| Apr 9, 2026 | 74.00 | 74.40 | 73.15 | 73.60 | 73.60 | -1.14% | 392,755 |
| Apr 8, 2026 | 75.15 | 75.65 | 73.85 | 74.45 | 74.45 | 3.04% | 408,734 |
| Apr 7, 2026 | 73.20 | 74.45 | 71.55 | 72.25 | 72.25 | -0.82% | 423,932 |
| Apr 2, 2026 | 73.60 | 74.10 | 72.85 | 72.85 | 72.85 | -1.95% | 196,317 |
| Apr 1, 2026 | 74.35 | 74.85 | 73.90 | 74.30 | 74.30 | 2.06% | 322,841 |
| Mar 31, 2026 | 72.20 | 73.90 | 72.20 | 72.80 | 72.80 | 0.97% | 904,349 |
| Mar 30, 2026 | 72.00 | 72.60 | 71.40 | 72.10 | 72.10 | -0.41% | 539,058 |
| Mar 27, 2026 | 75.00 | 75.25 | 72.35 | 72.40 | 72.40 | -0.89% | 323,242 |
| Mar 26, 2026 | 72.70 | 73.40 | 72.10 | 73.05 | 73.05 | 0.34% | 235,612 |
| Mar 25, 2026 | 72.05 | 73.75 | 72.00 | 72.80 | 72.80 | 1.89% | 371,428 |
| Mar 24, 2026 | 71.25 | 71.60 | 70.10 | 71.45 | 71.45 | 0.78% | 278,276 |
| Mar 23, 2026 | 68.70 | 72.10 | 67.05 | 70.90 | 70.90 | 1.07% | 698,875 |
| Mar 20, 2026 | 71.00 | 72.00 | 70.15 | 70.15 | 70.15 | -0.57% | 562,103 |
| Mar 19, 2026 | 73.00 | 73.00 | 70.55 | 70.55 | 70.55 | -4.34% | 412,495 |
| Mar 18, 2026 | 73.85 | 75.20 | 73.40 | 73.75 | 73.75 | 0.55% | 238,138 |
| Mar 17, 2026 | 74.50 | 75.10 | 73.15 | 73.35 | 73.35 | -1.54% | 509,447 |
| Mar 16, 2026 | 75.00 | 75.60 | 74.10 | 74.50 | 74.50 | -1.00% | 393,717 |
| Mar 13, 2026 | 76.15 | 76.30 | 74.85 | 75.25 | 75.25 | -1.83% | 396,623 |
| Mar 12, 2026 | 76.70 | 78.05 | 76.60 | 76.65 | 76.65 | -0.26% | 305,769 |
| Mar 11, 2026 | 77.40 | 78.05 | 76.85 | 76.85 | 76.85 | -0.90% | 381,701 |
| Mar 10, 2026 | 76.55 | 78.45 | 76.55 | 77.55 | 77.55 | 2.58% | 496,610 |
| Mar 9, 2026 | 76.80 | 76.95 | 75.30 | 75.60 | 75.60 | -2.83% | 352,257 |
| Mar 6, 2026 | 79.10 | 79.40 | 76.85 | 77.80 | 77.80 | -1.64% | 531,281 |
| Mar 5, 2026 | 79.00 | 80.15 | 78.55 | 79.10 | 79.10 | - | 442,920 |
| Mar 4, 2026 | 77.60 | 79.90 | 77.30 | 79.10 | 79.10 | 1.87% | 300,383 |
| Mar 3, 2026 | 78.40 | 79.15 | 76.60 | 77.65 | 77.65 | -1.96% | 846,245 |
| Mar 2, 2026 | 80.85 | 81.25 | 79.05 | 79.20 | 79.20 | -4.06% | 821,223 |
| Feb 27, 2026 | 82.05 | 82.95 | 81.70 | 82.55 | 82.55 | 0.61% | 716,303 |
| Feb 26, 2026 | 81.00 | 83.00 | 80.60 | 82.05 | 82.05 | 1.30% | 316,948 |
| Feb 25, 2026 | 81.75 | 81.80 | 80.60 | 81.00 | 81.00 | -1.04% | 326,968 |
| Feb 24, 2026 | 81.60 | 83.25 | 81.35 | 81.85 | 81.85 | 0.31% | 344,222 |
| Feb 23, 2026 | 82.85 | 83.00 | 81.50 | 81.60 | 81.60 | -1.86% | 309,221 |
| Feb 20, 2026 | 83.05 | 84.70 | 82.50 | 83.15 | 83.15 | 0.30% | 787,935 |
| Feb 19, 2026 | 80.50 | 84.20 | 80.20 | 82.90 | 82.90 | 3.11% | 667,229 |
| Feb 18, 2026 | 80.00 | 81.35 | 79.60 | 80.40 | 80.40 | 0.31% | 415,484 |