Billerud AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	65.30	66.20	65.20	65.20	65.20	0.85%	475,052
May 22, 2026	64.45	64.90	63.90	64.65	64.65	0.94%	405,130
May 21, 2026	64.35	64.55	63.60	64.05	64.05	0.16%	392,935
May 20, 2026	63.35	64.70	62.70	63.95	63.95	0.55%	461,552
May 19, 2026	63.30	64.55	63.25	63.60	63.60	0.47%	429,472
May 18, 2026	63.35	63.70	62.00	63.30	63.30	-0.63%	641,018
May 15, 2026	66.00	66.40	63.05	63.70	63.70	-2.90%	1,027,544
May 13, 2026	66.10	66.10	65.00	65.60	65.60	0.38%	193,913
May 12, 2026	66.10	66.30	65.15	65.35	65.35	-1.58%	272,137
May 11, 2026	66.65	67.20	65.75	66.40	66.40	-0.23%	313,266
May 8, 2026	67.00	67.35	66.45	66.55	66.55	-0.82%	282,264
May 7, 2026	67.50	68.60	67.10	67.10	67.10	-0.30%	326,185
May 6, 2026	65.65	67.75	65.60	67.30	67.30	3.22%	448,399
May 5, 2026	64.45	65.60	64.30	65.20	65.20	0.85%	451,049
May 4, 2026	63.90	64.90	63.20	64.65	64.65	2.62%	718,435
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%	339,567
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%	721,906
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