Stockholm - Delayed Quote
SEK
Billerud AB (publ) (BILL.ST)
86.80
+0.65
(+0.75%)
At close: October 30 at 12:59:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.20
86.85
85.90
86.80
86.80
260,724
Oct 29, 2026
85.90
86.20
84.30
86.15
86.15
333,215
Oct 28, 2026
86.35
86.45
85.15
85.85
85.85
454,202
Oct 27, 2026
86.60
86.80
85.90
86.70
86.70
325,453
Oct 26, 2026
86.45
87.60
85.30
86.60
86.60
565,344
Oct 23, 2026
86.20
87.50
85.05
86.15
86.15
436,523
Oct 22, 2026
86.40
86.70
83.50
85.70
85.70
696,215
Oct 21, 2026
83.15
83.95
82.40
83.70
83.70
238,160
Oct 20, 2026
84.00
84.30
83.05
83.15
83.15
219,471
Oct 19, 2026
83.25
84.35
82.80
84.15
84.15
224,682
Oct 16, 2026
83.55
84.20
83.00
83.80
83.80
332,031
Oct 15, 2026
84.00
84.20
81.65
83.20
83.20
439,073
Oct 14, 2026
83.20
85.65
83.20
84.15
84.15
371,048
Oct 13, 2026
81.75
83.75
81.75
83.10
83.10
385,466
Oct 12, 2026
81.45
82.40
81.20
81.85
81.85
336,579
Oct 9, 2026
78.45
80.70
78.45
80.10
80.10
737,947
Oct 8, 2026
78.75
79.10
77.75
78.65
78.65
437,480
Oct 7, 2026
79.60
80.00
78.65
79.05
79.05
326,859
Oct 6, 2026
79.60
80.00
78.85
79.70
79.70
360,754
Oct 5, 2026
81.00
81.15
79.25
79.25
79.25
487,248
Oct 2, 2026
80.00
81.85
79.50
81.10
81.10
551,578
Oct 1, 2026
81.50
82.10
80.35
81.05
81.05
540,820
Sep 30, 2026
81.75
82.15
81.25
81.95
81.95
453,837
Sep 29, 2026
80.50
81.85
80.20
81.40
81.40
618,892
Sep 28, 2026
82.30
84.55
82.30
83.00
83.00
323,566
Sep 25, 2026
82.45
83.25
82.30
82.30
82.30
252,782
Sep 24, 2026
84.00
84.25
82.15
82.15
82.15
298,752
Sep 23, 2026
84.95
86.05
83.80
84.40
84.40
303,748
Sep 22, 2026
83.35
85.05
83.30
85.05
85.05
340,687
Sep 21, 2026
83.35
83.90
82.80
83.35
83.35
189,282
Sep 18, 2026
84.55
85.80
83.15
83.15
83.15
633,655
Sep 17, 2026
83.45
85.10
83.45
84.95
84.95
409,029
Sep 16, 2026
84.05
84.65
83.25
83.85
83.85
1,196,906
Sep 15, 2026
80.90
84.00
80.80
83.85
83.85
1,274,614
Sep 14, 2026
81.45
81.70
80.90
80.90
80.90
404,187
Sep 11, 2026
81.40
82.00
80.20
81.45
81.45
780,484
Sep 10, 2026
80.75
81.70
80.40
81.45
81.45
517,985
Sep 9, 2026
80.90
82.20
80.60
80.95
80.95
744,163
Sep 8, 2026
79.05
81.20
78.95
81.05
81.05
356,973
Sep 7, 2026
80.85
81.15
79.25
79.30
79.30
259,718
Sep 4, 2026
79.20
81.30
79.00
81.10
81.10
331,107
Sep 3, 2026
79.40
80.15
78.45
79.25
79.25
499,605
Sep 2, 2026
79.25
80.20
78.80
79.40
79.40
423,842
Sep 1, 2026
80.00
80.35
78.75
79.25
79.25
487,410
Aug 31, 2026
78.25
80.25
78.00
80.25
80.25
729,505
Aug 28, 2026
77.50
78.70
77.50
78.25
78.25
874,403
Aug 27, 2026
76.50
77.40
75.75
77.40
77.40
313,197
Aug 26, 2026
76.60
77.10
76.25
76.55
76.55
275,744
Aug 25, 2026
76.75
77.80
76.60
76.60
76.60
225,517
Aug 24, 2026
76.15
77.20
76.00
76.65
76.65
272,035
Aug 21, 2026
76.00
76.75
75.50
76.15
76.15
394,351
Aug 20, 2026
74.55
76.15
74.05
76.15
76.15
301,712
Aug 19, 2026
74.60
74.60
73.60
74.55
74.55
299,768
Aug 18, 2026
75.25
75.90
74.90
74.90
74.90
177,814
Aug 17, 2026
75.70
75.85
74.95
75.25
75.25
244,562
Aug 14, 2026
76.40
76.45
75.50
75.70
75.70
231,959
Aug 13, 2026
77.40
77.60
76.30
76.30
76.30
348,793
Aug 12, 2026
77.20
78.20
76.70
77.60
77.60
280,270
Aug 11, 2026
77.60
78.05
76.70
77.15
77.15
745,841
Aug 10, 2026
76.50
78.55
76.35
77.55
77.55
653,207
Aug 7, 2026
76.45
77.30
76.00
76.95
76.95
290,848
Aug 6, 2026
76.45
78.20
76.45
76.70
76.70
442,162
Aug 5, 2026
77.80
78.20
76.05
76.50
76.50
304,407
Aug 4, 2026
77.40
78.05
76.80
77.80
77.80
358,065
Aug 3, 2026
76.35
78.10
76.35
77.40
77.40
577,664
Jul 31, 2026
76.95
77.05
75.60
75.95
75.95
362,962
Jul 30, 2026
75.45
78.20
75.45
76.80
76.80
680,146
Jul 29, 2026
76.50
76.65
75.35
75.35
75.35
347,731
Jul 28, 2026
74.75
76.50
74.35
76.50
76.50
541,945
Jul 27, 2026
72.40
74.65
72.40
74.45
74.45
512,379
Jul 24, 2026
70.45
71.90
70.25
71.90
71.90
275,951
Jul 23, 2026
72.25
72.25
70.00
70.45
70.45
379,615
Jul 22, 2026
69.50
72.90
69.00
72.25
72.25
584,143
Jul 21, 2026
69.20
69.95
68.30
69.50
69.50
640,992
Jul 20, 2026
68.70
70.05
68.60
69.20
69.20
540,419
Jul 17, 2026
66.25
70.45
66.15
68.70
68.70
1,431,461
Jul 16, 2026
62.35
64.55
62.00
64.40
64.40
513,874
Jul 15, 2026
61.55
62.40
61.10
62.20
62.20
291,315
Jul 14, 2026
61.85
62.15
61.10
61.30
61.30
287,731
Jul 13, 2026
62.55
62.60
61.95
61.95
61.95
224,243
Jul 10, 2026
62.40
63.60
62.00
62.80
62.80
304,585
Jul 9, 2026
61.95
62.45
61.25
62.25
62.25
401,778
Jul 8, 2026
63.25
63.30
61.85
61.90
61.90
446,877
Jul 7, 2026
63.30
64.35
63.20
63.35
63.35
286,526
Jul 6, 2026
64.35
64.45
63.30
63.30
63.30
296,337
Jul 3, 2026
63.40
64.50
63.40
64.35
64.35
332,659
Jul 2, 2026
62.65
63.70
62.65
63.30
63.30
407,117
Jul 1, 2026
62.70
62.70
61.80
62.65
62.65
489,545
Jun 30, 2026
63.50
64.20
62.60
62.60
62.60
711,494
Jun 29, 2026
64.60
64.80
63.45
63.45
63.45
509,118
Jun 26, 2026
64.05
64.70
63.30
64.40
64.40
662,822
Jun 25, 2026
63.80
65.25
63.50
64.40
64.40
827,913
Jun 24, 2026
61.50
63.45
61.15
63.45
63.45
1,078,875
Jun 23, 2026
61.65
61.70
60.15
60.75
60.75
409,966
Jun 22, 2026
61.10
61.90
60.10
61.90
61.90
555,282
Jun 18, 2026
61.40
61.95
60.20
61.95
61.95
1,036,146
Jun 17, 2026
62.55
62.55
61.00
61.60
61.60
531,237
Jun 16, 2026
62.75
62.75
61.75
62.65
62.65
432,421
Jun 15, 2026
62.05
63.25
61.90
62.45
62.45
1,576,536
Jun 12, 2026
60.65
61.60
60.55
61.30
61.30
448,331
Jun 11, 2026
60.50
60.55
59.15
59.35
59.35
348,443
Jun 10, 2026
61.55
61.90
60.45
60.60
60.60
428,204
Jun 9, 2026
61.95
62.50
61.40
61.40
61.40
888,008
Jun 8, 2026
61.90
62.40
61.20
62.00
62.00
593,361
Jun 5, 2026
61.80
63.15
61.75
62.90
62.90
574,793
Jun 4, 2026
61.50
63.45
61.50
61.95
61.95
723,345
Jun 3, 2026
61.25
61.70
60.60
61.65
61.65
546,958
Jun 2, 2026
60.90
61.75
59.75
61.25
61.25
1,005,607
Jun 1, 2026
61.45
62.40
60.70
60.90
60.90
1,077,754
May 29, 2026
63.45
64.00
61.30
61.30
61.30
5,968,689
May 28, 2026
62.55
64.20
61.70
63.55
63.55
1,007,585
May 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
62.40
63.95
62.40
62.50
62.50
1,092,667
May 26, 2026
65.20
65.40
64.25
64.40
62.40
580,208
May 25, 2026
65.30
66.20
65.20
65.20
63.18
475,052
May 22, 2026
64.45
64.90
63.90
64.65
62.64
405,130
May 21, 2026
64.35
64.55
63.60
64.05
62.06
392,935
May 20, 2026
63.35
64.70
62.70
63.95
61.96
460,779
May 19, 2026
63.30
64.55
63.25
63.60
61.62
429,472
May 18, 2026
63.35
63.70
62.00
63.30
61.33
623,998
May 15, 2026
66.00
66.40
63.05
63.70
61.72
1,027,543
May 13, 2026
66.10
66.10
65.00
65.60
63.56
193,913
May 12, 2026
66.10
66.30
65.15
65.35
63.32
272,137
May 11, 2026
66.65
67.20
65.75
66.40
64.34
312,567
May 8, 2026
67.00
67.35
66.45
66.55
64.48
282,264
May 7, 2026
67.50
68.60
67.10
67.10
65.02
326,004
May 6, 2026
65.65
67.75
65.60
67.30
65.21
445,710
May 5, 2026
64.45
65.60
64.30
65.20
63.18
450,334
May 4, 2026
63.90
64.90
63.20
64.65
62.64
715,599
Apr 30, 2026
63.10
63.75
62.70
63.00
61.04
364,692
Apr 29, 2026
62.20
63.50
62.17
63.40
61.43
1,103,926
Apr 28, 2026
61.85
63.90
60.05
61.80
59.88
3,731,277
Apr 27, 2026
71.80
71.85
71.15
71.55
69.33
339,567
Apr 24, 2026
74.70
74.70
71.55
71.80
69.57
533,495
Apr 23, 2026
74.40
75.10
74.35
74.70
72.38
323,372
Apr 22, 2026
74.60
74.80
73.70
74.45
72.14
401,477
Apr 21, 2026
75.45
75.95
74.55
75.00
72.67
711,742
Apr 20, 2026
74.90
75.70
74.50
75.45
73.11
202,800
Apr 17, 2026
75.00
76.55
74.65
75.95
73.59
357,746
Apr 16, 2026
74.95
75.70
74.55
74.90
72.57
278,154
Apr 15, 2026
75.25
75.55
74.50
74.75
72.43
271,443
Apr 14, 2026
75.20
75.80
74.90
75.05
72.72
275,702
Apr 13, 2026
75.00
75.45
74.55
74.65
72.33
240,939
Apr 10, 2026
73.80
76.25
73.50
75.85
73.49
435,293
Apr 9, 2026
74.00
74.40
73.15
73.60
71.31
392,755
Apr 8, 2026
75.15
75.65
73.85
74.45
72.14
408,734
Apr 7, 2026
73.20
74.45
71.55
72.25
70.01
420,749
Apr 2, 2026
73.60
74.10
72.85
72.85
70.59
196,317
Apr 1, 2026
74.35
74.85
73.90
74.30
71.99
322,841
Mar 31, 2026
72.20
73.90
72.20
72.80
70.54
901,093
Mar 30, 2026
72.00
72.60
71.40
72.10
69.86
538,565
Mar 27, 2026
75.00
75.25
72.35
72.40
70.15
323,242
Mar 26, 2026
72.70
73.40
72.10
73.05
70.78
235,250
Mar 25, 2026
72.05
73.75
72.00
72.80
70.54
370,654
Mar 24, 2026
71.25
71.60
70.10
71.45
69.23
276,371
Mar 23, 2026
68.70
72.10
67.05
70.90
68.70
706,717
Mar 20, 2026
71.00
72.00
70.15
70.15
67.97
561,724
Mar 19, 2026
73.00
73.00
70.55
70.55
68.36
412,485
Mar 18, 2026
73.85
75.20
73.40
73.75
71.46
238,138
Mar 17, 2026
74.50
75.10
73.15
73.35
71.07
509,447
Mar 16, 2026
75.00
75.60
74.10
74.50
72.19
393,717
Mar 13, 2026
76.15
76.30
74.85
75.25
72.91
395,145
Mar 12, 2026
76.70
78.05
76.60
76.65
74.27
304,633
Mar 11, 2026
77.40
78.05
76.85
76.85
74.46
380,594
Mar 10, 2026
76.55
78.45
76.55
77.55
75.14
496,260
Mar 9, 2026
76.80
76.95
75.30
75.60
73.25
351,127
Mar 6, 2026
79.10
79.40
76.85
77.80
75.38
514,247
Mar 5, 2026
79.00
80.15
78.55
79.10
76.64
441,072
Mar 4, 2026
77.60
79.90
77.30
79.10
76.64
298,863
Mar 3, 2026
78.40
79.15
76.60
77.65
75.24
843,351
Mar 2, 2026
80.85
81.25
79.05
79.55
77.08
808,001
Feb 27, 2026
82.05
82.95
81.70
82.55
79.99
716,303
Feb 26, 2026
81.00
83.00
80.60
82.05
79.50
316,794
Feb 25, 2026
81.75
81.80
80.60
81.00
78.48
326,968
Feb 24, 2026
81.60
83.25
81.35
81.85
79.31
342,511
Feb 23, 2026
82.85
83.00
81.50
81.60
79.07
309,221
Feb 20, 2026
83.05
84.70
82.50
83.15
80.57
786,779
Feb 19, 2026
80.50
84.20
80.20
82.90
80.33
664,455
Feb 18, 2026
80.00
81.35
79.60
80.40
77.90
415,484
Feb 17, 2026
79.50
81.05
79.25
80.15
77.66
260,168
Feb 16, 2026
81.60
81.85
79.15
79.45
76.98
437,423
Feb 13, 2026
80.00
82.10
79.55
81.55
79.02
533,074
Feb 12, 2026
80.65
80.80
79.50
80.15
77.66
521,968
Feb 11, 2026
78.45
81.05
78.15
79.85
77.37
799,549
Feb 10, 2026
75.75
78.60
75.75
78.25
75.82
725,333
Feb 9, 2026
75.50
76.20
74.95
75.55
73.20
552,701
Feb 6, 2026
74.00
75.25
73.00
74.95
72.62
487,623
Feb 5, 2026
75.80
75.80
73.50
74.15
71.85
491,769
Feb 4, 2026
73.05
76.60
71.65
75.40
73.06
1,408,238
Feb 3, 2026
73.30
73.85
72.60
73.05
70.78
1,420,594
Feb 2, 2026
72.15
73.55
71.15
72.80
70.54
1,416,335
Jan 30, 2026
79.00
80.00
71.25
72.10
69.86
4,127,805
Jan 29, 2026
89.90
90.60
86.50
86.60
83.91
517,001
Jan 28, 2026
89.85
90.90
88.75
89.90
87.11
373,167
Jan 27, 2026
93.00
93.00
89.40
89.70
86.91
615,150
Jan 26, 2026
92.65
94.00
92.25
92.90
90.01
302,696
Jan 23, 2026
92.70
92.70
91.80
92.65
89.77
197,514
Jan 22, 2026
91.10
93.25
91.10
92.95
90.06
447,180
Jan 21, 2026
89.20
91.00
88.85
90.75
87.93
316,540
Jan 20, 2026
91.70
91.70
88.85
89.20
86.43
544,992
Jan 19, 2026
92.15
92.65
91.25
91.70
88.85
318,465
Jan 16, 2026
94.80
94.80
93.50
94.00
91.08
267,149
Jan 15, 2026
95.80
95.90
93.55
94.60
91.66
367,250
Jan 14, 2026
95.20
96.10
93.50
95.70
92.73
326,704
Jan 13, 2026
94.95
95.90
94.50
95.00
92.05
208,699
Jan 12, 2026
96.10
96.50
94.20
94.65
91.71
222,022
Jan 9, 2026
93.60
96.25
93.60
95.85
92.87
322,310
Jan 8, 2026
95.30
95.30
92.00
93.60
90.69
316,318
Jan 7, 2026
94.85
98.20
94.65
95.55
92.58
505,750
Jan 5, 2026
95.00
95.25
93.55
93.85
90.94
140,630
Jan 2, 2026
93.95
95.25
93.55
94.95
92.00
202,298
Dec 30, 2025
93.35
93.95
92.85
93.90
90.98
323,133
Dec 29, 2025
91.45
93.60
91.45
93.60
90.69
311,906
Dec 23, 2025
91.70
92.40
91.00
91.75
88.90
174,086
Dec 22, 2025
92.25
92.80
90.60
91.55
88.71
206,228
Dec 19, 2025
91.75
92.65
91.65
92.25
89.39
551,650
Dec 18, 2025
90.95
92.40
90.70
92.00
89.14
284,368
Dec 17, 2025
90.85
91.40
90.20
91.00
88.17
669,496
Dec 16, 2025
88.75
91.20
88.75
90.85
88.03
1,073,861
Dec 15, 2025
89.35
90.75
89.00
89.20
86.43
790,606
Dec 12, 2025
91.20
91.60
88.25
89.05
86.28
887,170
Dec 11, 2025
90.50
92.70
90.50
91.35
88.51
645,609
Dec 10, 2025
90.35
91.05
89.65
90.35
87.54
325,988
Dec 9, 2025
91.00
91.85
90.35
90.35
87.54
988,356
Dec 8, 2025
92.95
92.95
91.15
91.20
88.37
225,057
Dec 5, 2025
93.60
94.25
92.95
93.10
90.21
281,683
Dec 4, 2025
92.80
94.95
92.80
93.90
90.98
717,598
Dec 3, 2025
92.20
94.00
92.20
92.80
89.92
367,504
Dec 2, 2025
93.50
93.60
91.95
92.15
89.29
227,288
Dec 1, 2025
93.00
93.45
92.15
93.20
90.31
241,343
Nov 28, 2025
93.45
93.55
92.15
93.35
90.45
628,325
Nov 27, 2025
92.10
93.40
91.85
93.25
90.35
207,735
Nov 26, 2025
92.00
92.60
91.55
92.10
89.24
209,861
Nov 25, 2025
89.80
92.30
89.50
91.80
88.95
438,478
Nov 24, 2025
89.65
90.35
88.80
89.95
87.16
377,996
Nov 21, 2025
86.50
89.50
86.35
89.25
86.48
370,094
Nov 20, 2025
88.90
89.05
87.10
87.25
84.54
297,502
Nov 19, 2025
86.70
89.10
86.05
88.90
86.14
376,008
Nov 18, 2025
87.00
87.60
85.90
86.45
83.77
326,712
Nov 17, 2025
88.60
88.85
87.35
88.00
85.27
204,980
Nov 14, 2025
89.65
90.05
87.80
88.60
85.85
549,413
Nov 13, 2025
90.00
90.75
89.65
89.65
86.87
187,744
Nov 12, 2025
90.00
90.85
89.65
90.00
87.20
465,618
Nov 11, 2025
87.30
90.10
87.05
90.00
87.20
363,107
Nov 10, 2025
87.70
88.45
86.95
86.95
84.25
193,902
Nov 7, 2025
87.60
87.80
85.40
87.25
84.54
683,001
Nov 6, 2025
87.55
88.80
87.05
87.05
84.35
514,020
Nov 5, 2025
87.00
88.20
86.40
87.65
84.93
299,714
Nov 4, 2025
87.55
87.55
86.55
87.20
84.49
437,517
Nov 3, 2025
87.95
88.40
87.40
87.95
85.22
383,936
Oct 31, 2025
88.35
88.65
87.65
87.95
85.22
127,229
Oct 30, 2025
87.80
88.70
87.15
88.15
85.41
225,794
