Björn Borg AB (publ) (STO:BORG)
Sweden · Delayed Price · Currency is SEK 65.40
-0.60 (-0.91%)
May 5, 2026, 5:29 PM CET
Björn Borg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 65.60 | 65.90 | 65.00 | 65.40 | 65.40 | -0.91% | 16,153 |
| May 4, 2026 | 67.10 | 67.10 | 65.60 | 66.00 | 66.00 | -1.79% | 14,503 |
| Apr 30, 2026 | 67.70 | 67.90 | 67.10 | 67.20 | 67.20 | -1.18% | 10,577 |
| Apr 29, 2026 | 68.80 | 70.40 | 65.90 | 68.00 | 68.00 | 6.25% | 50,326 |
| Apr 28, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 61,339 |
| Apr 27, 2026 | 69.20 | 69.90 | 68.00 | 68.00 | 68.00 | -1.16% | 18,427 |
| Apr 24, 2026 | 71.60 | 71.60 | 67.50 | 68.80 | 68.80 | -4.31% | 47,354 |
| Apr 23, 2026 | 72.90 | 73.20 | 71.50 | 71.90 | 71.90 | -1.64% | 7,206 |
| Apr 22, 2026 | 72.90 | 74.10 | 72.00 | 73.10 | 73.10 | 1.81% | 10,318 |
| Apr 21, 2026 | 74.20 | 74.50 | 71.80 | 71.80 | 71.80 | -2.71% | 21,621 |
| Apr 20, 2026 | 74.00 | 75.40 | 73.50 | 73.80 | 73.80 | -0.14% | 14,729 |
| Apr 17, 2026 | 74.30 | 75.10 | 73.70 | 73.90 | 73.90 | -0.54% | 9,972 |
| Apr 16, 2026 | 74.10 | 75.60 | 73.20 | 74.30 | 74.30 | 0.81% | 16,276 |
| Apr 15, 2026 | 75.00 | 76.40 | 73.20 | 73.70 | 73.70 | -1.21% | 23,427 |
| Apr 14, 2026 | 76.10 | 78.00 | 74.20 | 74.60 | 74.60 | -1.84% | 31,457 |
| Apr 13, 2026 | 73.90 | 76.60 | 73.90 | 76.00 | 76.00 | 2.70% | 19,222 |
| Apr 10, 2026 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 1.23% | 16,392 |
| Apr 9, 2026 | 72.50 | 73.70 | 71.90 | 73.10 | 73.10 | 0.41% | 9,183 |
| Apr 8, 2026 | 71.10 | 73.40 | 71.10 | 72.80 | 72.80 | 2.39% | 11,943 |
| Apr 7, 2026 | 70.90 | 71.90 | 70.10 | 71.10 | 71.10 | 0.28% | 15,452 |
| Apr 2, 2026 | 66.80 | 70.90 | 66.50 | 70.90 | 70.90 | 3.81% | 11,258 |
| Apr 1, 2026 | 69.50 | 71.90 | 66.50 | 68.30 | 68.30 | -1.16% | 29,461 |
| Mar 31, 2026 | 71.20 | 72.00 | 69.00 | 69.10 | 69.10 | -3.22% | 24,014 |
| Mar 30, 2026 | 70.70 | 71.80 | 68.80 | 71.40 | 71.40 | 1.13% | 22,160 |
| Mar 27, 2026 | 68.90 | 72.00 | 67.20 | 70.60 | 70.60 | 2.32% | 16,611 |
| Mar 26, 2026 | 67.30 | 69.00 | 66.80 | 69.00 | 69.00 | 3.29% | 9,426 |
| Mar 25, 2026 | 66.70 | 67.80 | 65.60 | 66.80 | 66.80 | 2.45% | 13,064 |
| Mar 24, 2026 | 67.10 | 67.10 | 64.50 | 65.20 | 65.20 | -0.91% | 6,372 |
| Mar 23, 2026 | 62.80 | 66.40 | 60.70 | 65.80 | 65.80 | 2.17% | 22,533 |
| Mar 20, 2026 | 64.70 | 66.30 | 64.30 | 64.40 | 64.40 | -1.98% | 10,702 |
| Mar 19, 2026 | 67.70 | 67.90 | 64.90 | 65.70 | 65.70 | -2.81% | 28,704 |
| Mar 18, 2026 | 65.00 | 69.80 | 65.00 | 67.60 | 67.60 | 4.16% | 30,916 |
| Mar 17, 2026 | 64.00 | 66.40 | 63.50 | 64.90 | 64.90 | -1.52% | 35,979 |
| Mar 16, 2026 | 65.90 | 66.20 | 64.30 | 65.90 | 65.90 | 0.30% | 8,201 |
| Mar 13, 2026 | 64.00 | 66.40 | 63.80 | 65.70 | 65.70 | 2.02% | 11,485 |
| Mar 12, 2026 | 64.40 | 65.30 | 63.20 | 64.40 | 64.40 | 0.63% | 18,691 |
| Mar 11, 2026 | 65.90 | 66.10 | 64.00 | 64.00 | 64.00 | -2.29% | 11,084 |
| Mar 10, 2026 | 64.00 | 67.20 | 64.00 | 65.50 | 65.50 | 2.34% | 8,105 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.80 | 64.00 | 64.00 | -2.29% | 28,580 |
| Mar 6, 2026 | 67.10 | 67.90 | 64.90 | 65.50 | 65.50 | -2.38% | 29,065 |
| Mar 5, 2026 | 64.90 | 67.10 | 64.10 | 67.10 | 67.10 | 4.35% | 10,810 |
| Mar 4, 2026 | 63.90 | 66.00 | 63.90 | 64.30 | 64.30 | 0.47% | 19,091 |
| Mar 3, 2026 | 65.70 | 65.70 | 63.00 | 64.00 | 64.00 | -4.62% | 39,329 |
| Mar 2, 2026 | 67.20 | 68.30 | 66.20 | 67.10 | 67.10 | -1.76% | 25,420 |
| Feb 27, 2026 | 66.60 | 68.40 | 66.50 | 68.30 | 68.30 | 2.40% | 53,492 |
| Feb 26, 2026 | 64.80 | 67.40 | 64.00 | 66.70 | 66.70 | 2.93% | 41,998 |
| Feb 25, 2026 | 62.10 | 65.00 | 62.10 | 64.80 | 64.80 | 5.02% | 42,749 |
| Feb 24, 2026 | 62.50 | 63.00 | 61.70 | 61.70 | 61.70 | -2.06% | 24,384 |
| Feb 23, 2026 | 63.00 | 64.90 | 62.50 | 63.00 | 63.00 | -0.16% | 30,489 |
| Feb 20, 2026 | 62.30 | 63.10 | 61.60 | 63.10 | 63.10 | 1.28% | 27,164 |