Björn Borg AB (publ) (STO:BORG)
Sweden
· Delayed Price · Currency is SEK 64.00
-4.00 (-5.88%)
Apr 28, 2026, 5:29 PM CET
Björn Borg AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 61,339 |
| Apr 27, 2026 | 69.20 | 69.90 | 68.00 | 68.00 | 68.00 | -1.16% | 18,427 |
| Apr 24, 2026 | 71.60 | 71.60 | 67.50 | 68.80 | 68.80 | -4.31% | 47,354 |
| Apr 23, 2026 | 72.90 | 73.20 | 71.50 | 71.90 | 71.90 | -1.64% | 7,206 |
| Apr 22, 2026 | 72.90 | 74.10 | 72.00 | 73.10 | 73.10 | 1.81% | 10,318 |
| Apr 21, 2026 | 74.20 | 74.50 | 71.80 | 71.80 | 71.80 | -2.71% | 21,621 |
| Apr 20, 2026 | 74.00 | 75.40 | 73.50 | 73.80 | 73.80 | -0.14% | 14,729 |
| Apr 17, 2026 | 74.30 | 75.10 | 73.70 | 73.90 | 73.90 | -0.54% | 9,972 |
| Apr 16, 2026 | 74.10 | 75.60 | 73.20 | 74.30 | 74.30 | 0.81% | 16,276 |
| Apr 15, 2026 | 75.00 | 76.40 | 73.20 | 73.70 | 73.70 | -1.21% | 23,427 |
| Apr 14, 2026 | 76.10 | 78.00 | 74.20 | 74.60 | 74.60 | -1.84% | 31,457 |
| Apr 13, 2026 | 73.90 | 76.60 | 73.90 | 76.00 | 76.00 | 2.70% | 19,222 |
| Apr 10, 2026 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 1.23% | 16,392 |
| Apr 9, 2026 | 72.50 | 73.70 | 71.90 | 73.10 | 73.10 | 0.41% | 9,183 |
| Apr 8, 2026 | 71.10 | 73.40 | 71.10 | 72.80 | 72.80 | 2.39% | 11,943 |
| Apr 7, 2026 | 70.90 | 71.90 | 70.10 | 71.10 | 71.10 | 0.28% | 15,452 |
| Apr 2, 2026 | 66.80 | 70.90 | 66.50 | 70.90 | 70.90 | 3.81% | 11,258 |
| Apr 1, 2026 | 69.50 | 71.90 | 66.50 | 68.30 | 68.30 | -1.16% | 29,461 |
| Mar 31, 2026 | 71.20 | 72.00 | 69.00 | 69.10 | 69.10 | -3.22% | 24,014 |
| Mar 30, 2026 | 70.70 | 71.80 | 68.80 | 71.40 | 71.40 | 1.13% | 22,160 |
| Mar 27, 2026 | 68.90 | 72.00 | 67.20 | 70.60 | 70.60 | 2.32% | 16,611 |
| Mar 26, 2026 | 67.30 | 69.00 | 66.80 | 69.00 | 69.00 | 3.29% | 9,426 |
| Mar 25, 2026 | 66.70 | 67.80 | 65.60 | 66.80 | 66.80 | 2.45% | 13,064 |
| Mar 24, 2026 | 67.10 | 67.10 | 64.50 | 65.20 | 65.20 | -0.91% | 6,372 |
| Mar 23, 2026 | 62.80 | 66.40 | 60.70 | 65.80 | 65.80 | 2.17% | 22,533 |
| Mar 20, 2026 | 64.70 | 66.30 | 64.30 | 64.40 | 64.40 | -1.98% | 10,702 |
| Mar 19, 2026 | 67.70 | 67.90 | 64.90 | 65.70 | 65.70 | -2.81% | 28,704 |
| Mar 18, 2026 | 65.00 | 69.80 | 65.00 | 67.60 | 67.60 | 4.16% | 30,916 |
| Mar 17, 2026 | 64.00 | 66.40 | 63.50 | 64.90 | 64.90 | -1.52% | 35,979 |
| Mar 16, 2026 | 65.90 | 66.20 | 64.30 | 65.90 | 65.90 | 0.30% | 8,201 |
| Mar 13, 2026 | 64.00 | 66.40 | 63.80 | 65.70 | 65.70 | 2.02% | 11,485 |
| Mar 12, 2026 | 64.40 | 65.30 | 63.20 | 64.40 | 64.40 | 0.63% | 18,691 |
| Mar 11, 2026 | 65.90 | 66.10 | 64.00 | 64.00 | 64.00 | -2.29% | 11,084 |
| Mar 10, 2026 | 64.00 | 67.20 | 64.00 | 65.50 | 65.50 | 2.34% | 8,105 |
| Mar 9, 2026 | 65.50 | 65.50 | 62.80 | 64.00 | 64.00 | -2.29% | 28,580 |
| Mar 6, 2026 | 67.10 | 67.90 | 64.90 | 65.50 | 65.50 | -2.38% | 29,065 |
| Mar 5, 2026 | 64.90 | 67.10 | 64.10 | 67.10 | 67.10 | 4.35% | 10,810 |
| Mar 4, 2026 | 63.90 | 66.00 | 63.90 | 64.30 | 64.30 | 0.47% | 19,091 |
| Mar 3, 2026 | 65.70 | 65.70 | 63.00 | 64.00 | 64.00 | -4.62% | 39,329 |
| Mar 2, 2026 | 67.20 | 68.30 | 66.20 | 67.10 | 67.10 | -1.76% | 25,420 |
| Feb 27, 2026 | 66.60 | 68.40 | 66.50 | 68.30 | 68.30 | 2.40% | 53,492 |
| Feb 26, 2026 | 64.80 | 67.40 | 64.00 | 66.70 | 66.70 | 2.93% | 41,998 |
| Feb 25, 2026 | 62.10 | 65.00 | 62.10 | 64.80 | 64.80 | 5.02% | 42,749 |
| Feb 24, 2026 | 62.50 | 63.00 | 61.70 | 61.70 | 61.70 | -2.06% | 24,384 |
| Feb 23, 2026 | 63.00 | 64.90 | 62.50 | 63.00 | 63.00 | -0.16% | 30,489 |
| Feb 20, 2026 | 62.30 | 63.10 | 61.60 | 63.10 | 63.10 | 1.28% | 27,164 |
| Feb 19, 2026 | 60.10 | 62.50 | 60.10 | 62.30 | 62.30 | 3.66% | 45,221 |
| Feb 18, 2026 | 61.30 | 61.80 | 60.00 | 60.10 | 60.10 | -1.48% | 21,418 |
| Feb 17, 2026 | 61.00 | 61.80 | 61.00 | 61.00 | 61.00 | -0.16% | 15,992 |
| Feb 16, 2026 | 61.00 | 61.50 | 60.40 | 61.10 | 61.10 | 0.16% | 21,426 |
| Feb 13, 2026 | 60.90 | 61.80 | 59.10 | 61.00 | 61.00 | 4.27% | 87,995 |
| Feb 12, 2026 | 59.40 | 60.40 | 58.50 | 58.50 | 58.50 | -1.52% | 22,689 |
| Feb 11, 2026 | 59.40 | 60.50 | 59.20 | 59.40 | 59.40 | - | 16,524 |
| Feb 10, 2026 | 60.80 | 60.80 | 59.20 | 59.40 | 59.40 | -1.98% | 14,599 |
| Feb 9, 2026 | 60.40 | 61.90 | 60.30 | 60.60 | 60.60 | 0.50% | 13,945 |
| Feb 6, 2026 | 60.50 | 61.40 | 59.90 | 60.30 | 60.30 | -0.50% | 11,753 |
| Feb 5, 2026 | 61.50 | 61.80 | 60.00 | 60.60 | 60.60 | -1.46% | 19,949 |
| Feb 4, 2026 | 61.00 | 61.90 | 60.00 | 61.50 | 61.50 | 1.82% | 14,235 |
| Feb 3, 2026 | 60.30 | 61.00 | 59.10 | 60.40 | 60.40 | 0.50% | 29,269 |
| Feb 2, 2026 | 58.90 | 60.30 | 58.60 | 60.10 | 60.10 | 2.56% | 14,043 |
| Jan 30, 2026 | 60.40 | 60.90 | 58.60 | 58.60 | 58.60 | -3.14% | 39,467 |
| Jan 29, 2026 | 61.30 | 61.50 | 59.40 | 60.50 | 60.50 | -1.14% | 14,256 |
| Jan 28, 2026 | 61.30 | 61.50 | 59.40 | 61.20 | 61.20 | -0.49% | 20,425 |
| Jan 27, 2026 | 60.80 | 61.50 | 60.10 | 61.50 | 61.50 | 2.50% | 15,506 |
| Jan 26, 2026 | 60.10 | 61.20 | 60.00 | 60.00 | 60.00 | 0.50% | 6,852 |
| Jan 23, 2026 | 60.70 | 61.30 | 59.50 | 59.70 | 59.70 | -1.16% | 15,599 |
| Jan 22, 2026 | 58.00 | 60.40 | 58.00 | 60.40 | 60.40 | 4.68% | 10,100 |
| Jan 21, 2026 | 57.60 | 58.60 | 57.00 | 57.70 | 57.70 | 0.35% | 12,865 |
| Jan 20, 2026 | 58.60 | 58.60 | 57.40 | 57.50 | 57.50 | -1.88% | 24,597 |
| Jan 19, 2026 | 58.90 | 59.40 | 58.40 | 58.60 | 58.60 | -2.17% | 23,104 |
| Jan 16, 2026 | 60.20 | 60.30 | 59.10 | 59.90 | 59.90 | -0.17% | 14,726 |
| Jan 15, 2026 | 60.10 | 60.60 | 59.40 | 60.00 | 60.00 | -0.33% | 27,181 |
| Jan 14, 2026 | 60.60 | 60.80 | 59.50 | 60.20 | 60.20 | -0.99% | 9,663 |
| Jan 13, 2026 | 60.00 | 60.90 | 60.00 | 60.80 | 60.80 | 0.66% | 19,909 |
| Jan 12, 2026 | 60.00 | 61.20 | 59.40 | 60.40 | 60.40 | 1.00% | 20,060 |
| Jan 9, 2026 | 60.50 | 62.40 | 59.40 | 59.80 | 59.80 | -1.64% | 33,293 |
| Jan 8, 2026 | 61.40 | 62.20 | 60.50 | 60.80 | 60.80 | -0.98% | 8,618 |
| Jan 7, 2026 | 61.80 | 62.00 | 60.80 | 61.40 | 61.40 | -0.65% | 11,364 |
| Jan 5, 2026 | 61.90 | 62.00 | 61.00 | 61.80 | 61.80 | -0.80% | 10,171 |
| Jan 2, 2026 | 62.80 | 62.90 | 61.00 | 62.30 | 62.30 | -0.80% | 24,826 |
| Dec 30, 2025 | 61.20 | 62.90 | 60.60 | 62.80 | 62.80 | 3.46% | 22,373 |
| Dec 29, 2025 | 60.50 | 61.50 | 59.80 | 60.70 | 60.70 | 0.17% | 19,446 |
| Dec 23, 2025 | 60.20 | 61.40 | 60.10 | 60.60 | 60.60 | 0.66% | 6,638 |
| Dec 22, 2025 | 60.70 | 60.90 | 60.00 | 60.20 | 60.20 | -0.50% | 6,279 |
| Dec 19, 2025 | 60.10 | 61.50 | 60.10 | 60.50 | 60.50 | 0.67% | 13,603 |
| Dec 18, 2025 | 61.30 | 61.40 | 60.00 | 60.10 | 60.10 | -1.96% | 5,276 |
| Dec 17, 2025 | 60.40 | 61.40 | 60.20 | 61.30 | 61.30 | 1.49% | 6,292 |
| Dec 16, 2025 | 61.80 | 61.80 | 60.20 | 60.40 | 60.40 | -2.27% | 9,088 |
| Dec 15, 2025 | 60.60 | 61.80 | 60.10 | 61.80 | 61.80 | 2.66% | 13,436 |
| Dec 12, 2025 | 60.50 | 61.40 | 60.10 | 60.20 | 60.20 | 0.17% | 12,848 |
| Dec 11, 2025 | 60.20 | 60.90 | 60.00 | 60.10 | 60.10 | 0.84% | 12,246 |
| Dec 10, 2025 | 60.80 | 60.80 | 59.30 | 59.60 | 59.60 | -2.13% | 12,915 |
| Dec 9, 2025 | 61.50 | 62.50 | 60.60 | 60.90 | 60.90 | -1.46% | 9,882 |
| Dec 8, 2025 | 61.20 | 63.20 | 61.20 | 61.80 | 61.80 | 0.98% | 17,090 |
| Dec 5, 2025 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.45% | 14,400 |
| Dec 4, 2025 | 62.60 | 62.70 | 61.80 | 62.10 | 62.10 | -0.96% | 7,818 |
| Dec 3, 2025 | 63.50 | 64.00 | 62.60 | 62.70 | 62.70 | -0.16% | 8,226 |
| Dec 2, 2025 | 63.60 | 63.90 | 62.80 | 62.80 | 62.80 | -1.10% | 9,326 |
| Dec 1, 2025 | 62.50 | 63.50 | 62.00 | 63.50 | 63.50 | 1.60% | 15,356 |
| Nov 28, 2025 | 63.50 | 63.80 | 62.20 | 62.50 | 62.50 | -1.57% | 8,252 |