Billerud AB (publ) (STO:BILL)
Sweden
· Delayed Price · Currency is SEK 77.80
-1.30 (-1.64%)
At close: Mar 6, 2026
Billerud AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.10 | 79.40 | 77.80 | 77.90 | - | -1.52% | 78,384 |
| Mar 5, 2026 | 79.00 | 80.15 | 78.55 | 79.10 | 79.10 | - | 442,920 |
| Mar 4, 2026 | 77.60 | 79.90 | 77.30 | 79.10 | 79.10 | 1.87% | 300,383 |
| Mar 3, 2026 | 78.40 | 79.15 | 76.60 | 77.65 | 77.65 | -1.96% | 846,245 |
| Mar 2, 2026 | 80.85 | 81.25 | 79.05 | 79.20 | 79.20 | -4.06% | 821,223 |
| Feb 27, 2026 | 82.05 | 82.95 | 81.70 | 82.55 | 82.55 | 0.61% | 716,303 |
| Feb 26, 2026 | 81.00 | 83.00 | 80.60 | 82.05 | 82.05 | 1.30% | 316,948 |
| Feb 25, 2026 | 81.75 | 81.80 | 80.60 | 81.00 | 81.00 | -1.04% | 326,968 |
| Feb 24, 2026 | 81.60 | 83.25 | 81.35 | 81.85 | 81.85 | 0.31% | 344,222 |
| Feb 23, 2026 | 82.85 | 83.00 | 81.50 | 81.60 | 81.60 | -1.86% | 309,221 |
| Feb 20, 2026 | 83.05 | 84.70 | 82.50 | 83.15 | 83.15 | 0.30% | 787,935 |
| Feb 19, 2026 | 80.50 | 84.20 | 80.20 | 82.90 | 82.90 | 3.11% | 667,229 |
| Feb 18, 2026 | 80.00 | 81.35 | 79.60 | 80.40 | 80.40 | 0.31% | 415,484 |
| Feb 17, 2026 | 79.50 | 81.05 | 79.25 | 80.15 | 80.15 | 0.88% | 260,279 |
| Feb 16, 2026 | 81.60 | 81.85 | 79.15 | 79.45 | 79.45 | -2.58% | 437,423 |
| Feb 13, 2026 | 80.00 | 82.10 | 79.55 | 81.55 | 81.55 | 1.75% | 536,404 |
| Feb 12, 2026 | 80.65 | 80.80 | 79.50 | 80.15 | 80.15 | 0.38% | 521,968 |
| Feb 11, 2026 | 78.45 | 81.05 | 78.15 | 79.85 | 79.85 | 2.04% | 800,457 |
| Feb 10, 2026 | 75.75 | 78.60 | 75.75 | 78.25 | 78.25 | 3.57% | 725,333 |
| Feb 9, 2026 | 75.50 | 76.20 | 74.95 | 75.55 | 75.55 | 0.80% | 552,701 |
| Feb 6, 2026 | 74.00 | 75.25 | 73.00 | 74.95 | 74.95 | 1.08% | 487,623 |
| Feb 5, 2026 | 75.80 | 75.80 | 73.50 | 74.15 | 74.15 | -1.66% | 494,743 |
| Feb 4, 2026 | 73.05 | 76.60 | 71.65 | 75.40 | 75.40 | 3.22% | 1,409,820 |
| Feb 3, 2026 | 73.30 | 73.85 | 72.60 | 73.05 | 73.05 | 0.34% | 1,420,932 |
| Feb 2, 2026 | 72.15 | 73.55 | 71.15 | 72.80 | 72.80 | 0.97% | 1,418,368 |
| Jan 30, 2026 | 79.00 | 80.00 | 71.25 | 72.10 | 72.10 | -16.74% | 4,127,805 |
| Jan 29, 2026 | 89.90 | 90.60 | 86.50 | 86.60 | 86.60 | -3.67% | 519,111 |
| Jan 28, 2026 | 89.85 | 90.90 | 88.75 | 89.90 | 89.90 | 0.22% | 373,487 |
| Jan 27, 2026 | 93.00 | 93.00 | 89.40 | 89.70 | 89.70 | -3.44% | 615,150 |
| Jan 26, 2026 | 92.65 | 94.00 | 92.25 | 92.90 | 92.90 | 0.27% | 302,696 |
| Jan 23, 2026 | 92.70 | 92.70 | 91.80 | 92.65 | 92.65 | -0.32% | 197,514 |
| Jan 22, 2026 | 91.10 | 93.25 | 91.10 | 92.95 | 92.95 | 2.42% | 447,180 |
| Jan 21, 2026 | 89.20 | 91.00 | 88.85 | 90.75 | 90.75 | 1.74% | 316,592 |
| Jan 20, 2026 | 91.70 | 91.70 | 88.85 | 89.20 | 89.20 | -2.73% | 545,288 |
| Jan 19, 2026 | 92.15 | 92.65 | 91.25 | 91.70 | 91.70 | -2.45% | 320,065 |
| Jan 16, 2026 | 94.80 | 94.80 | 93.50 | 94.00 | 94.00 | -0.63% | 267,149 |
| Jan 15, 2026 | 95.80 | 95.90 | 93.55 | 94.60 | 94.60 | -1.15% | 367,250 |
| Jan 14, 2026 | 95.20 | 96.10 | 93.50 | 95.70 | 95.70 | 0.74% | 326,704 |
| Jan 13, 2026 | 94.95 | 95.90 | 94.50 | 95.00 | 95.00 | 0.37% | 208,699 |
| Jan 12, 2026 | 96.10 | 96.50 | 94.20 | 94.65 | 94.65 | -1.25% | 222,022 |
| Jan 9, 2026 | 93.60 | 96.25 | 93.60 | 95.85 | 95.85 | 2.40% | 322,310 |
| Jan 8, 2026 | 95.30 | 95.30 | 92.00 | 93.60 | 93.60 | -2.04% | 316,318 |
| Jan 7, 2026 | 94.85 | 98.20 | 94.65 | 95.55 | 95.55 | 1.81% | 505,750 |
| Jan 5, 2026 | 95.00 | 95.25 | 93.55 | 93.85 | 93.85 | -1.16% | 140,630 |
| Jan 2, 2026 | 93.95 | 95.25 | 93.55 | 94.95 | 94.95 | 1.12% | 202,298 |
| Dec 30, 2025 | 93.35 | 93.95 | 92.85 | 93.90 | 93.90 | 0.32% | 323,133 |
| Dec 29, 2025 | 91.45 | 93.60 | 91.45 | 93.60 | 93.60 | 2.02% | 311,906 |
| Dec 23, 2025 | 91.70 | 92.40 | 91.00 | 91.75 | 91.75 | 0.22% | 183,986 |
| Dec 22, 2025 | 92.25 | 92.80 | 90.60 | 91.55 | 91.55 | -0.76% | 206,228 |
| Dec 19, 2025 | 91.75 | 92.65 | 91.65 | 92.25 | 92.25 | 0.27% | 551,650 |
| Dec 18, 2025 | 90.95 | 92.40 | 90.70 | 92.00 | 92.00 | 1.10% | 284,368 |
| Dec 17, 2025 | 90.85 | 91.40 | 90.20 | 91.00 | 91.00 | 0.17% | 669,496 |
| Dec 16, 2025 | 88.75 | 91.20 | 88.75 | 90.85 | 90.85 | 1.85% | 1,073,861 |
| Dec 15, 2025 | 89.35 | 90.75 | 89.00 | 89.20 | 89.20 | 0.17% | 790,606 |
| Dec 12, 2025 | 91.20 | 91.60 | 88.25 | 89.05 | 89.05 | -2.52% | 887,331 |
| Dec 11, 2025 | 90.50 | 92.70 | 90.50 | 91.35 | 91.35 | 1.11% | 645,609 |
| Dec 10, 2025 | 90.35 | 91.05 | 89.65 | 90.35 | 90.35 | - | 325,988 |
| Dec 9, 2025 | 91.00 | 91.85 | 90.35 | 90.35 | 90.35 | -0.93% | 988,356 |
| Dec 8, 2025 | 92.95 | 92.95 | 91.15 | 91.20 | 91.20 | -2.04% | 225,057 |
| 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% | 367,504 |
| 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% | 628,325 |
| Nov 27, 2025 | 92.10 | 93.40 | 91.85 | 93.25 | 93.25 | 1.25% | 207,735 |
| 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% | 378,310 |
| 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 |