Billerud AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	66.10	66.10	65.00	65.60	63.56	0.38%	193,913
May 12, 2026	66.10	66.30	65.15	65.35	63.32	-1.58%	272,137
May 11, 2026	66.65	67.20	65.75	66.40	64.34	-0.23%	313,266
May 8, 2026	67.00	67.35	66.45	66.55	64.48	-0.82%	282,264
May 7, 2026	67.50	68.60	67.10	67.10	65.02	-0.30%	326,185
May 6, 2026	65.65	67.75	65.60	67.30	65.21	3.22%	448,399
May 5, 2026	64.45	65.60	64.30	65.20	63.18	0.85%	451,049
May 4, 2026	63.90	64.90	63.20	64.65	62.64	2.62%	718,435
Apr 30, 2026	63.10	63.75	62.70	63.00	61.04	-0.63%	364,692
Apr 29, 2026	62.20	63.50	62.18	63.40	61.43	2.59%	1,105,451
Apr 28, 2026	61.85	63.90	60.05	61.80	59.88	-13.63%	3,739,623
Apr 27, 2026	71.80	71.85	71.15	71.55	69.33	-0.35%	339,567
Apr 24, 2026	74.70	74.70	71.55	71.80	69.57	-3.88%	534,455
Apr 23, 2026	74.40	75.10	74.35	74.70	72.38	0.34%	324,104
Apr 22, 2026	74.60	74.80	73.70	74.45	72.14	-0.73%	401,477
Apr 21, 2026	75.45	75.95	74.55	75.00	72.67	-0.60%	711,742
Apr 20, 2026	74.90	75.70	74.50	75.45	73.11	-0.66%	206,500
Apr 17, 2026	75.00	76.55	74.65	75.95	73.59	1.40%	359,840
Apr 16, 2026	74.95	75.70	74.55	74.90	72.57	0.20%	278,154
Apr 15, 2026	75.25	75.55	74.50	74.75	72.43	-0.40%	271,443
Apr 14, 2026	75.20	75.80	74.90	75.05	72.72	0.54%	275,702
Apr 13, 2026	75.00	75.45	74.55	74.65	72.33	-1.58%	240,939
Apr 10, 2026	73.80	76.25	73.50	75.85	73.49	3.06%	437,390
Apr 9, 2026	74.00	74.40	73.15	73.60	71.31	-1.14%	392,755
Apr 8, 2026	75.15	75.65	73.85	74.45	72.14	3.04%	408,734
Apr 7, 2026	73.20	74.45	71.55	72.25	70.01	-0.82%	423,932
Apr 2, 2026	73.60	74.10	72.85	72.85	70.59	-1.95%	196,317
Apr 1, 2026	74.35	74.85	73.90	74.30	71.99	2.06%	322,841