Billerud AB (publ) (STO:BILL)
Sweden · Delayed Price · Currency is SEK 71.90
+1.45 (2.06%)
Jul 24, 2026, 5:29 PM CET
Billerud AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 61.50 | 63.45 | 61.50 | 61.95 | 61.95 | 0.49% | 723,592 |
| Jun 3, 2026 | 61.25 | 61.70 | 60.60 | 61.65 | 61.65 | 0.65% | 546,958 |
| Jun 2, 2026 | 60.90 | 61.75 | 59.75 | 61.25 | 61.25 | 0.57% | 975,463 |
| Jun 1, 2026 | 61.45 | 62.40 | 60.70 | 60.90 | 60.90 | -0.65% | 1,081,858 |
| May 29, 2026 | 63.45 | 64.00 | 61.30 | 61.30 | 61.30 | -3.54% | 5,969,315 |
| May 28, 2026 | 62.55 | 64.20 | 61.70 | 63.55 | 63.55 | 1.68% | 2,030,707 |
| May 27, 2026 | 62.40 | 63.95 | 62.40 | 62.50 | 62.50 | 0.16% | 1,092,670 |
| May 26, 2026 | 65.20 | 65.40 | 64.25 | 64.40 | 62.40 | -1.23% | 580,208 |
| May 25, 2026 | 65.30 | 66.20 | 65.20 | 65.20 | 63.18 | 0.85% | 475,052 |
| May 22, 2026 | 64.45 | 64.90 | 63.90 | 64.65 | 62.64 | 0.94% | 405,130 |
| May 21, 2026 | 64.35 | 64.55 | 63.60 | 64.05 | 62.06 | 0.16% | 392,935 |
| May 20, 2026 | 63.35 | 64.70 | 62.70 | 63.95 | 61.96 | 0.55% | 461,552 |
| May 19, 2026 | 63.30 | 64.55 | 63.25 | 63.60 | 61.62 | 0.47% | 429,472 |
| May 18, 2026 | 63.35 | 63.70 | 62.00 | 63.30 | 61.33 | -0.63% | 641,018 |
| May 15, 2026 | 66.00 | 66.40 | 63.05 | 63.70 | 61.72 | -2.90% | 1,027,544 |