Björn Borg AB (publ) (STO:BORG)
Sweden · Delayed Price · Currency is SEK 62.80
+2.10 (3.46%)
At close: Dec 30, 2025
Björn Borg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 61.20 | 62.90 | 60.60 | 62.80 | 62.80 | 3.46% | 22,373 |
| Dec 29, 2025 | 60.50 | 61.50 | 59.80 | 60.70 | 60.70 | 0.17% | 19,279 |
| Dec 23, 2025 | 60.20 | 61.40 | 60.10 | 60.60 | 60.60 | 0.66% | 6,638 |
| Dec 22, 2025 | 60.70 | 60.90 | 60.00 | 60.20 | 60.20 | -0.50% | 6,279 |
| Dec 19, 2025 | 60.10 | 61.50 | 60.10 | 60.50 | 60.50 | 0.67% | 13,603 |
| Dec 18, 2025 | 61.30 | 61.40 | 60.00 | 60.10 | 60.10 | -1.96% | 5,276 |
| Dec 17, 2025 | 60.40 | 61.40 | 60.20 | 61.30 | 61.30 | 1.49% | 6,292 |
| Dec 16, 2025 | 61.80 | 61.80 | 60.20 | 60.40 | 60.40 | -2.27% | 9,088 |
| Dec 15, 2025 | 60.60 | 61.80 | 60.10 | 61.80 | 61.80 | 2.66% | 13,436 |
| Dec 12, 2025 | 60.50 | 61.40 | 60.10 | 60.20 | 60.20 | 0.17% | 12,848 |
| Dec 11, 2025 | 60.20 | 60.90 | 60.00 | 60.10 | 60.10 | 0.84% | 12,246 |
| Dec 10, 2025 | 60.80 | 60.80 | 59.30 | 59.60 | 59.60 | -2.13% | 12,889 |
| Dec 9, 2025 | 61.50 | 62.50 | 60.60 | 60.90 | 60.90 | -1.46% | 9,882 |
| Dec 8, 2025 | 61.20 | 63.20 | 61.20 | 61.80 | 61.80 | 0.98% | 17,090 |
| Dec 5, 2025 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.45% | 14,394 |
| Dec 4, 2025 | 62.60 | 62.70 | 61.80 | 62.10 | 62.10 | -0.96% | 7,818 |
| Dec 3, 2025 | 63.50 | 64.00 | 62.60 | 62.70 | 62.70 | -0.16% | 8,207 |
| Dec 2, 2025 | 63.60 | 63.90 | 62.80 | 62.80 | 62.80 | -1.10% | 9,326 |
| Dec 1, 2025 | 62.50 | 63.50 | 62.00 | 63.50 | 63.50 | 1.60% | 15,356 |
| Nov 28, 2025 | 63.50 | 63.80 | 62.20 | 62.50 | 62.50 | -1.57% | 8,252 |
| Nov 27, 2025 | 61.90 | 63.80 | 61.50 | 63.50 | 63.50 | 2.58% | 15,551 |
| Nov 26, 2025 | 60.60 | 62.20 | 60.60 | 61.90 | 61.90 | 2.15% | 6,881 |
| Nov 25, 2025 | 58.90 | 62.00 | 58.50 | 60.60 | 60.60 | 2.89% | 8,149 |
| Nov 24, 2025 | 59.00 | 59.90 | 58.90 | 58.90 | 58.90 | - | 8,244 |
| Nov 21, 2025 | 60.00 | 60.50 | 58.80 | 58.90 | 58.90 | -1.83% | 28,019 |
| Nov 20, 2025 | 58.90 | 60.90 | 58.90 | 60.00 | 60.00 | 2.21% | 13,037 |
| Nov 19, 2025 | 59.10 | 60.60 | 58.60 | 58.70 | 58.70 | -0.51% | 11,926 |
| Nov 18, 2025 | 60.20 | 60.20 | 59.00 | 59.00 | 59.00 | -1.99% | 19,219 |
| Nov 17, 2025 | 62.90 | 63.80 | 60.20 | 60.20 | 60.20 | -4.29% | 47,989 |
| Nov 14, 2025 | 66.20 | 66.50 | 62.50 | 62.90 | 62.90 | -8.04% | 116,449 |
| Nov 13, 2025 | 67.10 | 69.30 | 67.00 | 68.40 | 66.90 | 2.09% | 36,810 |
| Nov 12, 2025 | 64.90 | 67.90 | 64.40 | 67.00 | 65.53 | 3.55% | 30,627 |
| Nov 11, 2025 | 64.80 | 65.00 | 64.40 | 64.70 | 63.28 | 0.15% | 7,661 |
| Nov 10, 2025 | 64.00 | 64.90 | 64.00 | 64.60 | 63.18 | 1.10% | 21,222 |
| Nov 7, 2025 | 64.40 | 64.70 | 63.00 | 63.90 | 62.50 | -0.62% | 8,877 |
| Nov 6, 2025 | 63.80 | 64.50 | 63.20 | 64.30 | 62.89 | 0.78% | 9,169 |
| Nov 5, 2025 | 63.30 | 64.90 | 63.00 | 63.80 | 62.40 | 1.27% | 7,940 |
| Nov 4, 2025 | 63.80 | 64.50 | 63.00 | 63.00 | 61.62 | -1.25% | 16,735 |
| Nov 3, 2025 | 63.90 | 64.50 | 63.00 | 63.80 | 62.40 | - | 17,127 |
| Oct 31, 2025 | 64.30 | 64.40 | 63.50 | 63.80 | 62.40 | 0.47% | 2,546 |
| Oct 30, 2025 | 63.90 | 64.20 | 63.10 | 63.50 | 62.11 | -0.63% | 7,473 |
| Oct 29, 2025 | 63.90 | 64.20 | 63.50 | 63.90 | 62.50 | 0.16% | 7,820 |
| Oct 28, 2025 | 64.40 | 64.40 | 63.00 | 63.80 | 62.40 | -0.31% | 7,294 |
| Oct 27, 2025 | 64.50 | 64.50 | 62.30 | 64.00 | 62.60 | -0.62% | 28,349 |
| Oct 24, 2025 | 63.60 | 64.50 | 63.50 | 64.40 | 62.99 | 1.42% | 12,986 |
| Oct 23, 2025 | 63.00 | 64.10 | 62.20 | 63.50 | 62.11 | 0.95% | 8,672 |
| Oct 22, 2025 | 63.10 | 63.20 | 61.00 | 62.90 | 61.52 | -0.47% | 13,139 |
| Oct 21, 2025 | 63.10 | 63.80 | 61.30 | 63.20 | 61.81 | 0.96% | 6,126 |
| Oct 20, 2025 | 63.30 | 63.40 | 62.00 | 62.60 | 61.23 | -0.79% | 17,534 |
| Oct 17, 2025 | 63.40 | 63.70 | 62.10 | 63.10 | 61.72 | -0.32% | 6,423 |