Stockholm - Delayed Quote
SEK
Björn Borg AB (publ) (BORG.ST)
57.00
+0.20
(+0.35%)
At close: 5:29:32 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
Nov 6, 2026
56.80
57.10
56.20
57.00
57.00
21,161
Nov 5, 2026
57.40
57.90
56.80
56.80
56.80
22,328
Nov 4, 2026
56.90
57.40
56.00
57.30
57.30
20,702
Nov 3, 2026
57.20
57.60
56.60
56.90
56.90
16,254
Nov 2, 2026
58.80
58.80
57.20
57.60
57.60
18,157
Oct 30, 2026
58.00
58.90
57.40
58.80
58.80
20,402
Oct 29, 2026
57.00
58.80
56.60
58.10
58.10
42,836
Oct 28, 2026
55.20
57.40
54.90
56.80
56.80
91,675
Oct 27, 2026
54.30
55.30
54.10
55.10
55.10
33,556
Oct 26, 2026
55.40
56.40
54.20
54.20
54.20
67,235
Oct 23, 2026
57.60
57.80
53.80
55.90
55.90
124,348
Oct 22, 2026
55.30
57.40
55.00
57.00
57.00
52,516
Oct 21, 2026
55.00
55.60
54.00
55.30
55.30
37,862
Oct 20, 2026
54.20
55.50
53.80
54.70
54.70
64,653
Oct 19, 2026
55.00
55.40
53.80
53.90
53.90
25,236
Oct 16, 2026
54.00
56.50
54.00
54.20
54.20
77,685
Oct 15, 2026
53.60
54.00
53.10
53.50
53.50
18,075
Oct 14, 2026
54.30
54.70
53.60
53.80
53.80
40,085
Oct 13, 2026
53.80
54.70
53.60
53.80
53.80
35,329
Oct 12, 2026
53.50
54.00
53.00
53.50
53.50
28,705
Oct 9, 2026
53.70
54.50
53.10
53.50
53.50
40,021
Oct 8, 2026
53.50
53.80
53.00
53.20
53.20
21,720
Oct 7, 2026
53.80
54.00
53.20
53.40
53.40
55,787
Oct 6, 2026
53.50
54.40
53.00
53.30
53.30
45,243
Oct 5, 2026
54.10
54.20
53.40
53.40
53.40
18,468
Oct 2, 2026
53.90
54.10
53.30
53.80
53.80
24,692
Oct 1, 2026
54.70
54.70
53.50
53.70
53.70
17,220
Sep 30, 2026
54.10
55.10
54.10
54.50
54.50
25,240
Sep 29, 2026
54.50
54.70
53.90
54.00
54.00
22,327
Sep 28, 2026
53.30
54.50
53.30
53.80
53.80
22,782
Sep 25, 2026
53.60
54.70
53.30
53.30
53.30
25,868
Sep 24, 2026
55.60
55.80
53.60
53.60
53.60
21,891
Sep 23, 2026
55.60
56.60
54.50
54.60
54.60
32,409
Sep 22, 2026
56.20
56.60
55.40
55.40
55.40
19,053
Sep 21, 2026
56.30
56.50
56.00
56.20
56.20
11,245
Sep 18, 2026
57.20
57.30
56.20
56.20
56.20
11,134
Sep 17, 2026
57.30
57.70
56.70
57.00
57.00
26,270
Sep 16, 2026
56.50
57.10
56.30
57.10
57.10
13,653
Sep 15, 2026
56.70
57.10
56.30
56.40
56.40
12,727
Sep 14, 2026
57.30
57.80
56.30
56.40
56.40
25,322
Sep 11, 2026
57.40
57.80
57.10
57.30
57.30
22,294
Sep 10, 2026
58.80
59.20
57.20
57.30
57.30
23,582
Sep 9, 2026
59.40
59.60
58.30
58.50
58.50
18,673
Sep 8, 2026
59.90
61.00
58.90
59.10
59.10
25,783
Sep 7, 2026
57.80
60.00
57.60
60.00
60.00
37,503
Sep 4, 2026
57.70
57.90
57.00
57.10
57.10
21,972
Sep 3, 2026
57.90
57.90
57.20
57.60
57.60
24,078
Sep 2, 2026
57.60
57.90
57.50
57.90
57.90
8,469
Sep 1, 2026
57.20
57.90
57.20
57.60
57.60
11,921
Aug 31, 2026
57.70
58.50
57.20
57.20
57.20
34,005
Aug 28, 2026
58.60
58.70
57.70
57.70
57.70
40,173
Aug 27, 2026
60.10
60.10
58.40
58.40
58.40
31,960
Aug 26, 2026
59.90
60.40
59.40
60.20
60.20
16,160
Aug 25, 2026
60.20
60.60
60.00
60.50
60.50
18,238
Aug 24, 2026
60.40
60.40
60.00
60.10
60.10
12,046
Aug 21, 2026
58.70
61.00
58.70
60.70
60.70
29,498
Aug 20, 2026
59.30
59.30
58.00
58.50
58.50
29,404
Aug 19, 2026
60.10
60.10
58.80
58.90
58.90
33,302
Aug 18, 2026
61.00
62.10
59.60
59.60
59.60
32,342
Aug 17, 2026
62.70
63.50
61.00
61.00
61.00
42,274
Aug 14, 2026
61.10
64.00
59.50
62.60
62.60
128,915
Aug 13, 2026
64.80
66.10
64.30
66.10
66.10
18,053
Aug 12, 2026
65.30
66.00
63.90
64.50
64.50
11,731
Aug 11, 2026
64.90
67.00
64.20
65.40
65.40
18,051
Aug 10, 2026
64.40
65.20
63.70
64.90
64.90
19,336
Aug 7, 2026
64.80
65.00
64.20
64.50
64.50
7,027
Aug 6, 2026
64.80
64.80
64.00
64.10
64.10
6,868
Aug 5, 2026
65.30
65.40
63.90
64.80
64.80
6,838
Aug 4, 2026
64.00
65.50
64.00
65.30
65.30
7,660
Aug 3, 2026
65.40
65.90
63.60
64.00
64.00
19,692
Jul 31, 2026
65.10
65.50
64.40
64.90
64.90
5,905
Jul 30, 2026
64.50
65.50
64.40
65.00
65.00
9,144
Jul 29, 2026
65.30
65.50
64.00
64.50
64.50
3,639
Jul 28, 2026
65.30
65.90
64.80
65.20
65.20
2,795
Jul 27, 2026
65.20
66.00
64.80
64.90
64.90
11,071
Jul 24, 2026
65.10
65.30
64.30
64.30
64.30
7,034
Jul 23, 2026
65.00
65.20
64.60
65.00
65.00
1,952
Jul 22, 2026
65.00
65.60
64.40
65.00
65.00
5,618
Jul 21, 2026
65.10
65.10
64.00
64.50
64.50
13,765
Jul 20, 2026
66.30
66.30
64.70
65.10
65.10
15,185
Jul 17, 2026
64.20
67.40
64.20
66.60
66.60
20,169
Jul 16, 2026
64.00
66.30
63.30
65.60
65.60
13,505
Jul 15, 2026
64.00
65.50
64.00
64.10
64.10
4,787
Jul 14, 2026
64.90
65.00
64.00
64.00
64.00
4,559
Jul 13, 2026
65.00
66.20
64.40
64.40
64.40
12,475
Jul 10, 2026
64.70
66.20
64.50
65.70
65.70
17,708
Jul 9, 2026
63.90
65.50
63.30
64.40
64.40
26,413
Jul 8, 2026
63.30
64.60
62.20
62.40
62.40
13,256
Jul 7, 2026
63.00
63.30
62.20
63.30
63.30
7,829
Jul 6, 2026
61.40
63.40
61.30
63.10
63.10
13,420
Jul 3, 2026
62.60
62.60
61.20
61.50
61.50
21,189
Jul 2, 2026
62.90
63.70
62.10
62.60
62.60
7,611
Jul 1, 2026
61.90
63.90
61.90
63.80
63.80
7,343
Jun 30, 2026
62.00
62.90
61.80
62.90
62.90
16,536
Jun 29, 2026
61.00
61.90
60.60
61.80
61.80
5,470
Jun 26, 2026
61.20
61.60
60.50
61.30
61.30
11,226
Jun 25, 2026
60.90
61.90
60.50
61.60
61.60
14,286
Jun 24, 2026
61.90
62.00
60.80
60.80
60.80
11,223
Jun 23, 2026
61.90
62.00
61.20
61.90
61.90
10,677
Jun 22, 2026
61.60
62.10
61.00
62.00
62.00
28,859
Jun 18, 2026
61.80
62.40
61.60
61.60
61.60
6,669
Jun 17, 2026
63.50
63.50
61.70
61.70
61.70
23,604
Jun 16, 2026
63.60
64.00
63.10
63.20
63.20
9,403
Jun 15, 2026
63.70
63.90
63.20
63.70
63.70
12,437
Jun 12, 2026
64.50
64.50
62.50
63.10
63.10
15,257
Jun 11, 2026
63.20
63.20
62.00
62.80
62.80
17,321
Jun 10, 2026
62.30
63.40
62.30
63.40
63.40
6,596
Jun 9, 2026
62.30
63.50
62.30
62.40
62.40
10,534
Jun 8, 2026
63.50
63.50
61.70
62.40
62.40
17,780
Jun 5, 2026
62.90
64.20
62.80
63.70
63.70
6,532
Jun 4, 2026
64.30
64.40
63.00
63.00
63.00
24,257
Jun 3, 2026
65.50
65.90
64.30
64.40
64.40
13,893
Jun 2, 2026
64.10
66.00
64.10
65.50
65.50
9,564
Jun 1, 2026
65.60
65.60
64.00
64.20
64.20
26,105
May 29, 2026
65.90
66.50
65.60
65.60
65.60
9,266
May 28, 2026
66.50
66.80
65.20
65.70
65.70
7,869
May 27, 2026
66.70
67.00
66.20
66.20
66.20
7,902
May 26, 2026
66.40
68.10
66.00
66.30
66.30
20,112
May 25, 2026
66.00
67.20
65.90
65.90
65.90
12,452
May 22, 2026
65.90
66.90
65.30
65.90
65.90
16,963
May 21, 2026
65.70
65.90
64.30
65.80
65.80
17,973
May 20, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
65.80
66.00
63.50
65.30
65.30
29,690
May 19, 2026
68.00
69.90
67.60
67.90
64.90
33,870
May 18, 2026
67.70
68.00
67.30
67.50
64.52
29,879
May 15, 2026
67.90
68.80
67.70
68.00
65.00
19,714
May 13, 2026
69.80
69.80
67.30
67.30
64.33
18,385
May 12, 2026
69.10
69.40
68.40
68.80
65.76
29,442
May 11, 2026
68.40
69.80
68.40
68.40
65.38
19,102
May 8, 2026
67.30
69.70
66.70
67.70
64.71
13,620
May 7, 2026
68.00
70.00
66.90
67.40
64.42
23,788
May 6, 2026
65.30
68.00
65.30
68.00
65.00
18,854
May 5, 2026
65.60
65.90
65.00
65.40
62.51
16,153
May 4, 2026
67.10
67.10
65.60
66.00
63.08
14,503
Apr 30, 2026
67.70
67.90
67.10
67.20
64.23
10,577
Apr 29, 2026
68.80
70.40
65.90
68.00
65.00
50,996
Apr 28, 2026
68.00
68.00
64.00
64.00
61.17
62,122
Apr 27, 2026
69.20
69.90
68.00
68.00
65.00
18,427
Apr 24, 2026
71.60
71.60
67.50
68.80
65.76
47,354
Apr 23, 2026
72.90
73.20
71.50
71.90
68.72
7,206
Apr 22, 2026
72.90
74.10
72.00
73.10
69.87
10,318
Apr 21, 2026
74.20
74.50
71.80
71.80
68.63
21,621
Apr 20, 2026
74.00
75.40
73.50
73.80
70.54
14,729
Apr 17, 2026
74.30
75.10
73.70
73.90
70.63
9,972
Apr 16, 2026
74.10
75.60
73.20
74.30
71.02
16,276
Apr 15, 2026
75.00
76.40
73.20
73.70
70.44
23,427
Apr 14, 2026
76.10
78.00
74.20
74.60
71.30
31,457
Apr 13, 2026
73.90
76.60
73.90
76.00
72.64
19,222
Apr 10, 2026
73.20
74.00
73.20
74.00
70.73
16,392
Apr 9, 2026
72.50
73.70
71.90
73.10
69.87
9,183
Apr 8, 2026
71.10
73.40
71.10
72.80
69.58
11,943
Apr 7, 2026
70.90
71.90
70.10
71.10
67.96
15,452
Apr 2, 2026
66.80
70.90
66.50
70.90
67.77
11,258
Apr 1, 2026
69.50
71.90
66.50
68.30
65.28
29,461
Mar 31, 2026
71.20
72.00
69.00
69.10
66.05
24,014
Mar 30, 2026
70.70
71.80
68.80
71.40
68.25
22,160
Mar 27, 2026
68.90
72.00
67.20
70.60
67.48
16,611
Mar 26, 2026
67.30
69.00
66.80
69.00
65.95
9,426
Mar 25, 2026
66.70
67.80
65.60
66.80
63.85
13,064
Mar 24, 2026
67.10
67.10
64.50
65.20
62.32
6,157
Mar 23, 2026
62.80
66.40
60.70
65.80
62.89
22,533
Mar 20, 2026
64.70
66.30
64.30
64.40
61.55
10,406
Mar 19, 2026
67.70
67.90
64.90
65.70
62.80
28,704
Mar 18, 2026
65.00
69.80
65.00
67.60
64.61
30,916
Mar 17, 2026
64.00
66.40
63.50
64.90
62.03
35,979
Mar 16, 2026
65.90
66.20
64.30
65.90
62.99
8,201
Mar 13, 2026
64.00
66.40
63.80
65.70
62.80
11,485
Mar 12, 2026
64.40
65.30
63.20
64.40
61.55
18,947
Mar 11, 2026
65.90
66.10
64.00
64.00
61.17
11,084
Mar 10, 2026
64.00
67.20
64.00
65.50
62.61
8,105
Mar 9, 2026
65.50
65.50
62.80
64.00
61.17
28,742
Mar 6, 2026
67.10
67.90
64.90
65.50
62.61
29,269
Mar 5, 2026
64.90
67.10
64.10
67.10
64.14
10,810
Mar 4, 2026
63.90
66.00
63.90
64.30
61.46
18,966
Mar 3, 2026
65.70
65.70
63.00
64.00
61.17
38,845
Mar 2, 2026
67.20
68.30
66.20
67.20
64.23
24,706
Feb 27, 2026
66.60
68.40
66.50
68.30
65.28
53,492
Feb 26, 2026
64.80
67.40
64.00
66.70
63.75
41,995
Feb 25, 2026
62.10
65.00
62.10
64.80
61.94
42,749
Feb 24, 2026
62.50
63.00
61.70
61.70
58.97
24,384
Feb 23, 2026
63.00
64.90
62.50
63.00
60.22
30,489
Feb 20, 2026
62.30
63.10
61.60
63.10
60.31
27,164
Feb 19, 2026
60.10
62.50
60.10
62.30
59.55
45,205
Feb 18, 2026
61.30
61.80
60.00
60.10
57.44
21,418
Feb 17, 2026
61.00
61.80
61.00
61.00
58.30
15,992
Feb 16, 2026
61.00
61.50
60.40
61.10
58.40
21,426
Feb 13, 2026
60.90
61.80
59.10
61.00
58.30
87,995
Feb 12, 2026
59.40
60.40
58.50
58.50
55.92
22,689
Feb 11, 2026
59.40
60.50
59.20
59.40
56.78
16,524
Feb 10, 2026
60.80
60.80
59.20
59.40
56.78
14,599
Feb 9, 2026
60.40
61.90
60.30
60.60
57.92
13,945
Feb 6, 2026
60.50
61.40
59.90
60.30
57.64
11,753
Feb 5, 2026
61.50
61.80
60.00
60.60
57.92
19,949
Feb 4, 2026
61.00
61.90
60.00
61.50
58.78
14,235
Feb 3, 2026
60.30
61.00
59.10
60.40
57.73
29,269
Feb 2, 2026
58.90
60.30
58.60
60.10
57.44
14,043
Jan 30, 2026
60.40
60.90
58.60
58.60
56.01
39,467
Jan 29, 2026
61.30
61.50
59.40
60.50
57.83
14,256
Jan 28, 2026
61.30
61.50
59.40
61.20
58.50
20,425
Jan 27, 2026
60.80
61.50
60.10
61.50
58.78
15,506
Jan 26, 2026
60.10
61.20
60.00
60.00
57.35
6,852
Jan 23, 2026
60.70
61.30
59.50
59.70
57.06
15,599
Jan 22, 2026
58.00
60.40
58.00
60.40
57.73
10,100
Jan 21, 2026
57.60
58.60
57.00
57.70
55.15
12,865
Jan 20, 2026
58.60
58.60
57.40
57.50
54.96
24,597
Jan 19, 2026
58.90
59.40
58.40
58.60
56.01
23,104
Jan 16, 2026
60.20
60.30
59.10
59.90
57.25
14,726
Jan 15, 2026
60.10
60.60
59.40
60.00
57.35
27,181
Jan 14, 2026
60.60
60.80
59.50
60.20
57.54
9,663
Jan 13, 2026
60.00
60.90
60.00
60.80
58.11
19,909
Jan 12, 2026
60.00
61.20
59.40
60.40
57.73
20,060
Jan 9, 2026
60.50
62.40
59.40
59.80
57.16
33,293
Jan 8, 2026
61.40
62.20
60.50
60.80
58.11
8,618
Jan 7, 2026
61.80
62.00
60.80
61.40
58.69
11,364
Jan 5, 2026
61.90
62.00
61.00
61.80
59.07
10,171
Jan 2, 2026
62.80
62.90
61.00
62.30
59.55
24,826
Dec 30, 2025
61.20
62.90
60.60
62.80
60.03
22,373
Dec 29, 2025
60.50
61.50
59.80
60.70
58.02
19,446
Dec 23, 2025
60.20
61.40
60.10
60.60
57.92
6,638
Dec 22, 2025
60.70
60.90
60.00
60.20
57.54
6,279
Dec 19, 2025
60.10
61.50
60.10
60.50
57.83
13,603
Dec 18, 2025
61.30
61.40
60.00
60.10
57.44
5,276
Dec 17, 2025
60.40
61.40
60.20
61.30
58.59
6,292
Dec 16, 2025
61.80
61.80
60.20
60.40
57.73
9,088
Dec 15, 2025
60.60
61.80
60.10
61.80
59.07
13,436
Dec 12, 2025
60.50
61.40
60.10
60.20
57.54
12,848
Dec 11, 2025
60.20
60.90
60.00
60.10
57.44
12,246
Dec 10, 2025
60.80
60.80
59.30
59.60
56.97
12,915
Dec 9, 2025
61.50
62.50
60.60
60.90
58.21
9,882
Dec 8, 2025
61.20
63.20
61.20
61.80
59.07
17,090
Dec 5, 2025
62.00
62.00
61.10
61.20
58.50
14,400
Dec 4, 2025
62.60
62.70
61.80
62.10
59.36
7,818
Dec 3, 2025
63.50
64.00
62.60
62.70
59.93
8,226
Dec 2, 2025
63.60
63.90
62.80
62.80
60.03
9,326
Dec 1, 2025
62.50
63.50
62.00
63.50
60.69
15,356
Nov 28, 2025
63.50
63.80
62.20
62.50
59.74
8,252
Nov 27, 2025
61.90
63.80
61.50
63.50
60.69
15,551
Nov 26, 2025
60.60
62.20
60.60
61.90
59.17
6,881
Nov 25, 2025
58.90
62.00
58.50
60.60
57.92
8,149
Nov 24, 2025
59.00
59.90
58.90
58.90
56.30
8,244
Nov 21, 2025
60.00
60.50
58.80
58.90
56.30
28,019
Nov 20, 2025
58.90
60.90
58.90
60.00
57.35
13,043
Nov 19, 2025
59.10
60.60
58.60
58.70
56.11
11,926
Nov 18, 2025
60.20
60.20
59.00
59.00
56.39
19,219
Nov 17, 2025
62.90
63.80
60.20
60.20
57.54
47,989
Nov 14, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
66.20
66.50
62.50
62.90
60.12
116,449
Nov 13, 2025
67.10
69.30
67.00
68.40
63.94
36,810
Nov 12, 2025
64.90
67.90
64.40
67.00
62.64
30,627
Nov 11, 2025
64.80
65.00
64.40
64.70
60.49
7,661
Nov 10, 2025
64.00
64.90
64.00
64.60
60.39
21,222
Nov 7, 2025
64.40
64.70
63.00
63.90
59.74
8,877
Nov 6, 2025
63.80
64.50
63.20
64.30
60.11
9,169
