Björn Borg AB (publ) (STO:BORG)
Sweden · Delayed Price · Currency is SEK 66.30
+0.40 (0.61%)
May 26, 2026, 5:29 PM CET
Björn Borg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 66.00 | 67.20 | 66.00 | 66.60 | - | 1.06% | 6,819 |
| May 22, 2026 | 65.90 | 66.90 | 65.30 | 65.90 | 65.90 | 0.15% | 16,963 |
| May 21, 2026 | 65.70 | 65.90 | 64.30 | 65.80 | 65.80 | 0.77% | 18,081 |
| May 20, 2026 | 65.80 | 66.00 | 63.50 | 65.30 | 65.30 | 0.62% | 29,827 |
| May 19, 2026 | 68.00 | 69.90 | 67.60 | 67.90 | 64.90 | 0.59% | 33,870 |
| May 18, 2026 | 67.70 | 68.00 | 67.30 | 67.50 | 64.52 | -0.74% | 29,885 |
| May 15, 2026 | 67.90 | 68.80 | 67.70 | 68.00 | 65.00 | 1.04% | 19,714 |
| May 13, 2026 | 69.80 | 69.80 | 67.30 | 67.30 | 64.33 | -2.18% | 18,385 |
| May 12, 2026 | 69.10 | 69.40 | 68.40 | 68.80 | 65.76 | 0.58% | 29,442 |
| May 11, 2026 | 68.40 | 69.80 | 68.40 | 68.40 | 65.38 | 1.03% | 19,102 |
| May 8, 2026 | 67.30 | 69.70 | 66.70 | 67.70 | 64.71 | 0.45% | 13,620 |
| May 7, 2026 | 68.00 | 70.00 | 66.90 | 67.40 | 64.42 | -0.88% | 23,791 |
| May 6, 2026 | 65.30 | 68.00 | 65.30 | 68.00 | 65.00 | 3.98% | 19,352 |
| May 5, 2026 | 65.60 | 65.90 | 65.00 | 65.40 | 62.51 | -0.91% | 16,153 |
| May 4, 2026 | 67.10 | 67.10 | 65.60 | 66.00 | 63.08 | -1.79% | 14,503 |
| Apr 30, 2026 | 67.70 | 67.90 | 67.10 | 67.20 | 64.23 | -1.18% | 10,577 |
| Apr 29, 2026 | 68.80 | 70.40 | 65.90 | 68.00 | 65.00 | 6.25% | 50,996 |
| Apr 28, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 61.17 | -5.88% | 62,137 |
| Apr 27, 2026 | 69.20 | 69.90 | 68.00 | 68.00 | 65.00 | -1.16% | 18,427 |
| Apr 24, 2026 | 71.60 | 71.60 | 67.50 | 68.80 | 65.76 | -4.31% | 47,354 |
| Apr 23, 2026 | 72.90 | 73.20 | 71.50 | 71.90 | 68.72 | -1.64% | 7,206 |
| Apr 22, 2026 | 72.90 | 74.10 | 72.00 | 73.10 | 69.87 | 1.81% | 10,318 |
| Apr 21, 2026 | 74.20 | 74.50 | 71.80 | 71.80 | 68.63 | -2.71% | 21,621 |
| Apr 20, 2026 | 74.00 | 75.40 | 73.50 | 73.80 | 70.54 | -0.14% | 14,729 |
| Apr 17, 2026 | 74.30 | 75.10 | 73.70 | 73.90 | 70.63 | -0.54% | 9,972 |
| Apr 16, 2026 | 74.10 | 75.60 | 73.20 | 74.30 | 71.02 | 0.81% | 16,276 |
| Apr 15, 2026 | 75.00 | 76.40 | 73.20 | 73.70 | 70.44 | -1.21% | 23,427 |
| Apr 14, 2026 | 76.10 | 78.00 | 74.20 | 74.60 | 71.30 | -1.84% | 31,457 |
| Apr 13, 2026 | 73.90 | 76.60 | 73.90 | 76.00 | 72.64 | 2.70% | 19,222 |
| Apr 10, 2026 | 73.20 | 74.00 | 73.20 | 74.00 | 70.73 | 1.23% | 16,392 |
| Apr 9, 2026 | 72.50 | 73.70 | 71.90 | 73.10 | 69.87 | 0.41% | 9,183 |
| Apr 8, 2026 | 71.10 | 73.40 | 71.10 | 72.80 | 69.58 | 2.39% | 11,943 |
| Apr 7, 2026 | 70.90 | 71.90 | 70.10 | 71.10 | 67.96 | 0.28% | 15,452 |
| Apr 2, 2026 | 66.80 | 70.90 | 66.50 | 70.90 | 67.77 | 3.81% | 11,258 |
| Apr 1, 2026 | 69.50 | 71.90 | 66.50 | 68.30 | 65.28 | -1.16% | 29,461 |
| Mar 31, 2026 | 71.20 | 72.00 | 69.00 | 69.10 | 66.05 | -3.22% | 24,014 |
| Mar 30, 2026 | 70.70 | 71.80 | 68.80 | 71.40 | 68.25 | 1.13% | 22,160 |
| Mar 27, 2026 | 68.90 | 72.00 | 67.20 | 70.60 | 67.48 | 2.32% | 16,611 |
| Mar 26, 2026 | 67.30 | 69.00 | 66.80 | 69.00 | 65.95 | 3.29% | 9,426 |
| Mar 25, 2026 | 66.70 | 67.80 | 65.60 | 66.80 | 63.85 | 2.45% | 13,064 |
| Mar 24, 2026 | 67.10 | 67.10 | 64.50 | 65.20 | 62.32 | -0.91% | 6,372 |
| Mar 23, 2026 | 62.80 | 66.40 | 60.70 | 65.80 | 62.89 | 2.17% | 22,533 |
| Mar 20, 2026 | 64.70 | 66.30 | 64.30 | 64.40 | 61.55 | -1.98% | 10,702 |
| Mar 19, 2026 | 67.70 | 67.90 | 64.90 | 65.70 | 62.80 | -2.81% | 28,704 |
| Mar 18, 2026 | 65.00 | 69.80 | 65.00 | 67.60 | 64.61 | 4.16% | 30,916 |
| Mar 17, 2026 | 64.00 | 66.40 | 63.50 | 64.90 | 62.03 | -1.52% | 35,979 |
| Mar 16, 2026 | 65.90 | 66.20 | 64.30 | 65.90 | 62.99 | 0.30% | 8,201 |
| Mar 13, 2026 | 64.00 | 66.40 | 63.80 | 65.70 | 62.80 | 2.02% | 11,485 |
| Mar 12, 2026 | 64.40 | 65.30 | 63.20 | 64.40 | 61.55 | 0.63% | 18,947 |
| Mar 11, 2026 | 65.90 | 66.10 | 64.00 | 64.00 | 61.17 | -2.29% | 11,084 |