Billerud AB (publ) (STO:BILL)
Sweden
· Delayed Price · Currency is SEK 93.10
-0.80 (-0.85%)
At close: Dec 5, 2025
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.60 | 94.25 | 92.95 | 93.10 | 93.10 | -0.85% | 281,683 |
| Dec 4, 2025 | 92.80 | 94.95 | 92.80 | 93.90 | 93.90 | 1.19% | 717,598 |
| Dec 3, 2025 | 92.20 | 94.00 | 92.20 | 92.80 | 92.80 | 0.71% | 362,935 |
| Dec 2, 2025 | 93.50 | 93.60 | 91.95 | 92.15 | 92.15 | -1.13% | 227,288 |
| Dec 1, 2025 | 93.00 | 93.45 | 92.15 | 93.20 | 93.20 | -0.16% | 241,343 |
| Nov 28, 2025 | 93.45 | 93.55 | 92.15 | 93.35 | 93.35 | 0.11% | 616,906 |
| Nov 27, 2025 | 92.10 | 93.40 | 91.85 | 93.25 | 93.25 | 1.25% | 207,660 |
| Nov 26, 2025 | 92.00 | 92.60 | 91.55 | 92.10 | 92.10 | 0.33% | 209,861 |
| Nov 25, 2025 | 89.80 | 92.30 | 89.50 | 91.80 | 91.80 | 2.06% | 438,650 |
| Nov 24, 2025 | 89.65 | 90.35 | 88.80 | 89.95 | 89.95 | 0.78% | 377,560 |
| Nov 21, 2025 | 86.50 | 89.50 | 86.35 | 89.25 | 89.25 | 2.29% | 370,094 |
| Nov 20, 2025 | 88.90 | 89.05 | 87.10 | 87.25 | 87.25 | -1.86% | 297,502 |
| Nov 19, 2025 | 86.70 | 89.10 | 86.05 | 88.90 | 88.90 | 2.83% | 376,008 |
| Nov 18, 2025 | 87.00 | 87.60 | 85.90 | 86.45 | 86.45 | -1.76% | 326,712 |
| Nov 17, 2025 | 88.60 | 88.85 | 87.35 | 88.00 | 88.00 | -0.68% | 204,980 |
| Nov 14, 2025 | 89.65 | 90.05 | 87.80 | 88.60 | 88.60 | -1.17% | 549,413 |
| Nov 13, 2025 | 90.00 | 90.75 | 89.65 | 89.65 | 89.65 | -0.39% | 187,744 |
| Nov 12, 2025 | 90.00 | 90.85 | 89.65 | 90.00 | 90.00 | - | 465,618 |
| Nov 11, 2025 | 87.30 | 90.10 | 87.05 | 90.00 | 90.00 | 3.51% | 363,107 |
| Nov 10, 2025 | 87.70 | 88.45 | 86.95 | 86.95 | 86.95 | -0.34% | 193,902 |
| Nov 7, 2025 | 87.60 | 87.80 | 85.40 | 87.25 | 87.25 | 0.23% | 683,001 |
| Nov 6, 2025 | 87.55 | 88.80 | 87.05 | 87.05 | 87.05 | -0.68% | 514,020 |
| Nov 5, 2025 | 87.00 | 88.20 | 86.40 | 87.65 | 87.65 | 0.52% | 299,714 |
| Nov 4, 2025 | 87.55 | 87.55 | 86.55 | 87.20 | 87.20 | -0.85% | 437,517 |
| Nov 3, 2025 | 87.95 | 88.40 | 87.40 | 87.95 | 87.95 | - | 383,936 |
| Oct 31, 2025 | 88.35 | 88.65 | 87.65 | 87.95 | 87.95 | -0.23% | 127,229 |
| Oct 30, 2025 | 87.80 | 88.70 | 87.15 | 88.15 | 88.15 | 0.17% | 225,794 |
| Oct 29, 2025 | 89.65 | 89.65 | 87.60 | 88.00 | 88.00 | -2.17% | 341,223 |
| Oct 28, 2025 | 89.45 | 90.35 | 89.05 | 89.95 | 89.95 | 0.11% | 223,512 |
| Oct 27, 2025 | 90.50 | 90.75 | 89.40 | 89.85 | 89.85 | -0.61% | 212,728 |
| Oct 24, 2025 | 90.80 | 91.00 | 88.40 | 90.40 | 90.40 | -0.44% | 406,027 |
| Oct 23, 2025 | 89.50 | 92.35 | 89.50 | 90.80 | 90.80 | 6.95% | 853,663 |
| Oct 22, 2025 | 85.15 | 85.30 | 84.00 | 84.90 | 84.90 | -0.35% | 696,267 |
| Oct 21, 2025 | 84.15 | 85.45 | 83.80 | 85.20 | 85.20 | 1.49% | 391,518 |
| Oct 20, 2025 | 83.60 | 84.10 | 82.85 | 83.95 | 83.95 | 1.27% | 223,204 |
| Oct 17, 2025 | 82.30 | 83.20 | 81.35 | 82.90 | 82.90 | 0.73% | 314,102 |
| Oct 16, 2025 | 82.60 | 82.70 | 81.20 | 82.30 | 82.30 | -0.12% | 395,537 |
| Oct 15, 2025 | 82.40 | 83.00 | 82.05 | 82.40 | 82.40 | 1.04% | 295,841 |
| Oct 14, 2025 | 81.35 | 82.60 | 81.00 | 81.55 | 81.55 | 0.18% | 309,532 |
| Oct 13, 2025 | 80.70 | 81.65 | 80.55 | 81.40 | 81.40 | 1.12% | 377,069 |
| Oct 10, 2025 | 82.00 | 82.60 | 80.50 | 80.50 | 80.50 | -1.83% | 384,508 |
| Oct 9, 2025 | 82.60 | 83.00 | 81.70 | 82.00 | 82.00 | -0.55% | 507,233 |
| Oct 8, 2025 | 83.35 | 83.95 | 82.15 | 82.45 | 82.45 | -1.08% | 580,431 |
| Oct 7, 2025 | 84.75 | 85.50 | 83.20 | 83.35 | 83.35 | 0.18% | 450,189 |
| Oct 6, 2025 | 84.70 | 84.70 | 81.00 | 83.20 | 83.20 | -1.65% | 1,202,286 |
| Oct 3, 2025 | 85.40 | 86.60 | 84.10 | 84.60 | 84.60 | -0.82% | 413,299 |
| Oct 2, 2025 | 85.00 | 85.75 | 84.45 | 85.30 | 85.30 | 0.35% | 350,964 |
| Oct 1, 2025 | 84.40 | 85.80 | 84.40 | 85.00 | 85.00 | 0.59% | 333,277 |
| Sep 30, 2025 | 84.20 | 84.60 | 83.05 | 84.50 | 84.50 | 0.54% | 428,515 |
| Sep 29, 2025 | 83.70 | 84.95 | 83.45 | 84.05 | 84.05 | 0.48% | 190,342 |
| Sep 26, 2025 | 83.45 | 83.95 | 82.90 | 83.65 | 83.65 | 1.15% | 310,134 |
| Sep 25, 2025 | 84.35 | 84.65 | 81.35 | 82.70 | 82.70 | -1.96% | 576,016 |
| Sep 24, 2025 | 85.00 | 85.10 | 83.65 | 84.35 | 84.35 | -0.88% | 379,657 |
| Sep 23, 2025 | 84.50 | 85.95 | 84.30 | 85.10 | 85.10 | 0.53% | 391,809 |
| Sep 22, 2025 | 85.10 | 85.95 | 84.45 | 84.65 | 84.65 | -0.47% | 338,240 |
| Sep 19, 2025 | 86.00 | 87.05 | 85.00 | 85.05 | 85.05 | -1.10% | 861,907 |
| Sep 18, 2025 | 85.85 | 86.50 | 84.05 | 86.00 | 86.00 | -1.38% | 1,904,227 |
| Sep 17, 2025 | 86.90 | 88.95 | 86.50 | 87.20 | 87.20 | 0.35% | 922,865 |
| Sep 16, 2025 | 86.15 | 88.40 | 86.00 | 86.90 | 86.90 | 0.93% | 415,760 |
| Sep 15, 2025 | 86.75 | 88.75 | 86.10 | 86.10 | 86.10 | -0.75% | 662,816 |
| Sep 12, 2025 | 86.90 | 87.70 | 86.25 | 86.75 | 86.75 | 0.29% | 266,849 |
| Sep 11, 2025 | 87.25 | 88.00 | 86.50 | 86.50 | 86.50 | 0.12% | 773,261 |
| Sep 10, 2025 | 90.00 | 91.00 | 86.40 | 86.40 | 86.40 | -4.37% | 1,344,940 |
| Sep 9, 2025 | 90.00 | 91.50 | 90.00 | 90.35 | 90.35 | 0.61% | 210,964 |
| Sep 8, 2025 | 89.80 | 90.60 | 89.60 | 89.80 | 89.80 | - | 180,746 |
| Sep 5, 2025 | 88.60 | 90.60 | 88.60 | 89.80 | 89.80 | 1.70% | 210,696 |
| Sep 4, 2025 | 87.75 | 89.35 | 87.70 | 88.30 | 88.30 | 0.68% | 177,214 |
| Sep 3, 2025 | 88.60 | 89.25 | 87.70 | 87.70 | 87.70 | -0.51% | 220,353 |
| Sep 2, 2025 | 89.30 | 90.05 | 87.65 | 88.15 | 88.15 | -1.29% | 275,206 |
| Sep 1, 2025 | 90.55 | 91.55 | 88.95 | 89.30 | 89.30 | -1.22% | 206,251 |
| Aug 29, 2025 | 90.25 | 91.10 | 89.50 | 90.40 | 90.40 | 0.17% | 259,682 |
| Aug 28, 2025 | 90.80 | 92.15 | 89.95 | 90.25 | 90.25 | -0.61% | 182,947 |
| Aug 27, 2025 | 93.00 | 93.40 | 90.65 | 90.80 | 90.80 | -2.21% | 326,209 |
| Aug 26, 2025 | 93.00 | 93.60 | 92.40 | 92.85 | 92.85 | -0.21% | 710,831 |
| Aug 25, 2025 | 91.85 | 93.45 | 91.40 | 93.05 | 93.05 | 1.31% | 972,655 |
| Aug 22, 2025 | 88.55 | 91.85 | 88.55 | 91.85 | 91.85 | 3.90% | 641,504 |
| Aug 21, 2025 | 88.10 | 88.55 | 87.65 | 88.40 | 88.40 | 0.45% | 430,624 |
| Aug 20, 2025 | 89.00 | 89.00 | 87.60 | 88.00 | 88.00 | -1.12% | 298,298 |
| Aug 19, 2025 | 86.25 | 89.00 | 86.20 | 89.00 | 89.00 | 3.19% | 643,492 |
| Aug 18, 2025 | 87.15 | 87.15 | 85.70 | 86.25 | 86.25 | -1.09% | 461,342 |
| Aug 15, 2025 | 87.00 | 88.00 | 87.00 | 87.20 | 87.20 | 0.58% | 241,713 |
| Aug 14, 2025 | 87.10 | 87.20 | 85.95 | 86.70 | 86.70 | -0.74% | 287,425 |
| Aug 13, 2025 | 87.50 | 87.55 | 86.60 | 87.35 | 87.35 | 0.11% | 150,220 |
| Aug 12, 2025 | 86.75 | 88.00 | 86.75 | 87.25 | 87.25 | 0.58% | 794,784 |
| Aug 11, 2025 | 88.20 | 88.85 | 86.30 | 86.75 | 86.75 | -1.64% | 274,695 |
| Aug 8, 2025 | 87.55 | 89.05 | 87.55 | 88.20 | 88.20 | 1.15% | 384,565 |
| Aug 7, 2025 | 84.50 | 87.70 | 84.50 | 87.20 | 87.20 | 3.62% | 536,636 |
| Aug 6, 2025 | 84.00 | 84.65 | 83.90 | 84.15 | 84.15 | 0.18% | 372,761 |
| Aug 5, 2025 | 82.80 | 84.00 | 82.80 | 84.00 | 84.00 | 1.57% | 308,100 |
| Aug 4, 2025 | 83.00 | 83.60 | 82.30 | 82.70 | 82.70 | -0.06% | 370,900 |
| Aug 1, 2025 | 83.10 | 83.75 | 82.65 | 82.75 | 82.75 | -0.60% | 419,267 |
| Jul 31, 2025 | 85.00 | 85.05 | 83.25 | 83.25 | 83.25 | -2.12% | 613,120 |
| Jul 30, 2025 | 86.35 | 86.35 | 84.95 | 85.05 | 85.05 | -0.23% | 255,489 |
| Jul 29, 2025 | 87.00 | 87.25 | 85.25 | 85.25 | 85.25 | -2.12% | 205,438 |
| Jul 28, 2025 | 88.40 | 89.15 | 86.75 | 87.10 | 87.10 | -0.63% | 371,185 |
| Jul 25, 2025 | 86.65 | 88.25 | 86.40 | 87.65 | 87.65 | 1.21% | 503,119 |
| Jul 24, 2025 | 85.90 | 87.60 | 85.60 | 86.60 | 86.60 | 2.18% | 722,807 |
| Jul 23, 2025 | 84.60 | 86.00 | 84.60 | 84.75 | 84.75 | 0.30% | 648,596 |
| Jul 22, 2025 | 86.30 | 86.65 | 83.95 | 84.50 | 84.50 | -1.52% | 568,274 |
| Jul 21, 2025 | 83.85 | 86.50 | 83.75 | 85.80 | 85.80 | 3.00% | 1,050,247 |