Billerud AB BILL
OMXSTO · Sweden · Process Industries
SEK 81.05-0.90 (-1.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 81.95 | +0.68% | SEK 81.75 | SEK 82.15 | SEK 81.25 | 453.84K |
| 2026-09-29 | SEK 81.40 | -1.93% | SEK 80.50 | SEK 81.85 | SEK 80.20 | 618.89K |
| 2026-09-28 | SEK 83.00 | +0.85% | SEK 82.30 | SEK 84.55 | SEK 82.30 | 323.57K |
| 2026-09-25 | SEK 82.30 | +0.18% | SEK 82.45 | SEK 83.25 | SEK 82.30 | 252.78K |
| 2026-09-24 | SEK 82.15 | -2.67% | SEK 84.00 | SEK 84.25 | SEK 82.15 | 298.75K |
| 2026-09-23 | SEK 84.40 | -0.76% | SEK 84.95 | SEK 86.05 | SEK 83.80 | 303.75K |
| 2026-09-22 | SEK 85.05 | +2.04% | SEK 83.35 | SEK 85.05 | SEK 83.30 | 340.69K |
| 2026-09-21 | SEK 83.35 | +0.24% | SEK 83.35 | SEK 83.90 | SEK 82.80 | 189.28K |
| 2026-09-18 | SEK 83.15 | -2.12% | SEK 84.55 | SEK 85.80 | SEK 83.15 | 633.66K |
| 2026-09-17 | SEK 84.95 | +1.31% | SEK 83.45 | SEK 85.10 | SEK 83.45 | 409.03K |
| 2026-09-16 | SEK 83.85 | 0.00% | SEK 84.05 | SEK 84.65 | SEK 83.25 | 1.20M |
| 2026-09-15 | SEK 83.85 | +3.65% | SEK 80.90 | SEK 84.00 | SEK 80.80 | 1.27M |
| 2026-09-14 | SEK 80.90 | -0.68% | SEK 81.45 | SEK 81.70 | SEK 80.90 | 404.19K |
| 2026-09-11 | SEK 81.45 | 0.00% | SEK 81.40 | SEK 82.00 | SEK 80.20 | 780.48K |
| 2026-09-10 | SEK 81.45 | +0.62% | SEK 80.75 | SEK 81.70 | SEK 80.40 | 517.99K |
| 2026-09-09 | SEK 80.95 | -0.12% | SEK 80.90 | SEK 82.20 | SEK 80.60 | 744.16K |
| 2026-09-08 | SEK 81.05 | +2.21% | SEK 79.05 | SEK 81.20 | SEK 78.95 | 356.97K |
| 2026-09-07 | SEK 79.30 | -2.22% | SEK 80.85 | SEK 81.15 | SEK 79.25 | 259.72K |
| 2026-09-04 | SEK 81.10 | +2.33% | SEK 79.20 | SEK 81.30 | SEK 79.00 | 331.11K |
| 2026-09-03 | SEK 79.25 | -0.19% | SEK 79.40 | SEK 80.15 | SEK 78.45 | 499.61K |
| 2026-09-02 | SEK 79.40 | +0.19% | SEK 79.25 | SEK 80.20 | SEK 78.80 | 423.84K |
| 2026-09-01 | SEK 79.25 | -1.25% | SEK 80.00 | SEK 80.35 | SEK 78.75 | 487.41K |
| 2026-08-31 | SEK 80.25 | +2.56% | SEK 78.25 | SEK 80.25 | SEK 78.00 | 729.51K |
| 2026-08-28 | SEK 78.25 | +1.10% | SEK 77.50 | SEK 78.70 | SEK 77.50 | 874.40K |
| 2026-08-27 | SEK 77.40 | +1.11% | SEK 76.50 | SEK 77.40 | SEK 75.75 | 313.20K |
| 2026-08-26 | SEK 76.55 | -0.07% | SEK 76.60 | SEK 77.10 | SEK 76.25 | 275.74K |
| 2026-08-25 | SEK 76.60 | -0.07% | SEK 76.75 | SEK 77.80 | SEK 76.60 | 225.52K |
| 2026-08-24 | SEK 76.65 | +0.66% | SEK 76.15 | SEK 77.20 | SEK 76.00 | 272.04K |
| 2026-08-21 | SEK 76.15 | 0.00% | SEK 76.00 | SEK 76.75 | SEK 75.50 | 394.35K |
| 2026-08-20 | SEK 76.15 | +2.15% | SEK 74.55 | SEK 76.15 | SEK 74.05 | 301.71K |
| 2026-08-19 | SEK 74.55 | -0.47% | SEK 74.60 | SEK 74.60 | SEK 73.60 | 299.77K |
| 2026-08-18 | SEK 74.90 | -0.47% | SEK 75.25 | SEK 75.90 | SEK 74.90 | 177.81K |
| 2026-08-17 | SEK 75.25 | -0.59% | SEK 75.70 | SEK 75.85 | SEK 74.95 | 244.56K |
| 2026-08-14 | SEK 75.70 | -0.79% | SEK 76.40 | SEK 76.45 | SEK 75.50 | 231.96K |
| 2026-08-13 | SEK 76.30 | -1.68% | SEK 77.40 | SEK 77.60 | SEK 76.30 | 348.79K |
| 2026-08-12 | SEK 77.60 | +0.58% | SEK 77.20 | SEK 78.20 | SEK 76.70 | 280.27K |
| 2026-08-11 | SEK 77.15 | -0.52% | SEK 77.60 | SEK 78.05 | SEK 76.70 | 745.84K |
| 2026-08-10 | SEK 77.55 | +0.78% | SEK 76.50 | SEK 78.55 | SEK 76.35 | 653.21K |
| 2026-08-07 | SEK 76.95 | +0.33% | SEK 76.45 | SEK 77.30 | SEK 76.00 | 290.85K |
| 2026-08-06 | SEK 76.70 | +0.26% | SEK 76.45 | SEK 78.20 | SEK 76.45 | 442.16K |
| 2026-08-05 | SEK 76.50 | -1.67% | SEK 77.80 | SEK 78.20 | SEK 76.05 | 304.41K |
| 2026-08-04 | SEK 77.80 | +0.52% | SEK 77.40 | SEK 78.05 | SEK 76.80 | 358.07K |
| 2026-08-03 | SEK 77.40 | +1.91% | SEK 76.35 | SEK 78.10 | SEK 76.35 | 577.66K |
| 2026-07-31 | SEK 75.95 | -1.11% | SEK 76.95 | SEK 77.05 | SEK 75.60 | 362.96K |
| 2026-07-30 | SEK 76.80 | +1.92% | SEK 75.45 | SEK 78.20 | SEK 75.45 | 680.15K |
| 2026-07-29 | SEK 75.35 | -1.50% | SEK 76.50 | SEK 76.65 | SEK 75.35 | 347.73K |
| 2026-07-28 | SEK 76.50 | +2.75% | SEK 74.75 | SEK 76.50 | SEK 74.35 | 541.95K |
| 2026-07-27 | SEK 74.45 | +3.55% | SEK 72.40 | SEK 74.65 | SEK 72.40 | 512.38K |
| 2026-07-24 | SEK 71.90 | +2.06% | SEK 70.45 | SEK 71.90 | SEK 70.25 | 275.95K |
| 2026-07-23 | SEK 70.45 | -2.49% | SEK 72.25 | SEK 72.25 | SEK 70.00 | 379.62K |
| 2026-07-22 | SEK 72.25 | +3.96% | SEK 69.50 | SEK 72.90 | SEK 69.00 | 584.14K |
| 2026-07-21 | SEK 69.50 | +0.43% | SEK 69.20 | SEK 69.95 | SEK 68.30 | 640.99K |
| 2026-07-20 | SEK 69.20 | +0.73% | SEK 68.70 | SEK 70.05 | SEK 68.60 | 540.42K |
| 2026-07-17 | SEK 68.70 | +6.68% | SEK 66.25 | SEK 70.45 | SEK 66.15 | 1.43M |
| 2026-07-16 | SEK 64.40 | +3.54% | SEK 62.35 | SEK 64.55 | SEK 62.00 | 513.87K |
| 2026-07-15 | SEK 62.20 | +1.47% | SEK 61.55 | SEK 62.40 | SEK 61.10 | 291.32K |
| 2026-07-14 | SEK 61.30 | -1.05% | SEK 61.85 | SEK 62.15 | SEK 61.10 | 287.73K |
| 2026-07-13 | SEK 61.95 | -1.35% | SEK 62.55 | SEK 62.60 | SEK 61.95 | 224.24K |
| 2026-07-10 | SEK 62.80 | +0.88% | SEK 62.40 | SEK 63.60 | SEK 62.00 | 304.59K |
| 2026-07-09 | SEK 62.25 | +0.57% | SEK 61.95 | SEK 62.45 | SEK 61.25 | 401.78K |
| 2026-07-08 | SEK 61.90 | -2.29% | SEK 63.25 | SEK 63.30 | SEK 61.85 | 446.88K |
| 2026-07-07 | SEK 63.35 | +0.08% | SEK 63.30 | SEK 64.35 | SEK 63.20 | 286.53K |
| 2026-07-06 | SEK 63.30 | -1.63% | SEK 64.35 | SEK 64.45 | SEK 63.30 | 296.34K |
| 2026-07-03 | SEK 64.35 | +1.66% | SEK 63.40 | SEK 64.50 | SEK 63.40 | 332.66K |
| 2026-07-02 | SEK 63.30 | +1.04% | SEK 62.65 | SEK 63.70 | SEK 62.65 | 407.12K |
| 2026-07-01 | SEK 62.65 | +0.08% | SEK 62.70 | SEK 62.70 | SEK 61.80 | 489.55K |
| 2026-06-30 | SEK 62.60 | -1.34% | SEK 63.50 | SEK 64.20 | SEK 62.60 | 711.49K |
| 2026-06-29 | SEK 63.45 | -1.48% | SEK 64.60 | SEK 64.80 | SEK 63.45 | 509.12K |
| 2026-06-26 | SEK 64.40 | 0.00% | SEK 64.05 | SEK 64.70 | SEK 63.30 | 662.82K |
| 2026-06-25 | SEK 64.40 | +1.50% | SEK 63.80 | SEK 65.25 | SEK 63.50 | 827.91K |
| 2026-06-24 | SEK 63.45 | +4.44% | SEK 61.50 | SEK 63.45 | SEK 61.15 | 1.08M |
| 2026-06-23 | SEK 60.75 | -1.86% | SEK 61.65 | SEK 61.70 | SEK 60.15 | 409.97K |
| 2026-06-22 | SEK 61.90 | -0.08% | SEK 61.10 | SEK 61.90 | SEK 60.10 | 555.28K |
| 2026-06-18 | SEK 61.95 | +0.57% | SEK 61.40 | SEK 61.95 | SEK 60.20 | 1.04M |
| 2026-06-17 | SEK 61.60 | -1.68% | SEK 62.55 | SEK 62.55 | SEK 61.00 | 531.24K |
| 2026-06-16 | SEK 62.65 | +0.32% | SEK 62.75 | SEK 62.75 | SEK 61.75 | 432.42K |
| 2026-06-15 | SEK 62.45 | +1.88% | SEK 62.05 | SEK 63.25 | SEK 61.90 | 1.58M |
| 2026-06-12 | SEK 61.30 | +3.29% | SEK 60.65 | SEK 61.60 | SEK 60.55 | 448.33K |
| 2026-06-11 | SEK 59.35 | -2.06% | SEK 60.50 | SEK 60.55 | SEK 59.15 | 348.44K |
| 2026-06-10 | SEK 60.60 | -1.30% | SEK 61.55 | SEK 61.90 | SEK 60.45 | 428.20K |
| 2026-06-09 | SEK 61.40 | -0.97% | SEK 61.95 | SEK 62.50 | SEK 61.40 | 888.01K |
| 2026-06-08 | SEK 62.00 | -1.43% | SEK 61.90 | SEK 62.40 | SEK 61.20 | 593.36K |
| 2026-06-05 | SEK 62.90 | +1.53% | SEK 61.80 | SEK 63.15 | SEK 61.75 | 574.79K |
| 2026-06-04 | SEK 61.95 | +0.49% | SEK 61.50 | SEK 63.45 | SEK 61.50 | 723.35K |
| 2026-06-03 | SEK 61.65 | +0.65% | SEK 61.25 | SEK 61.70 | SEK 60.60 | 546.96K |
| 2026-06-02 | SEK 61.25 | +0.57% | SEK 60.90 | SEK 61.75 | SEK 59.75 | 1.01M |
| 2026-06-01 | SEK 60.90 | -0.65% | SEK 61.45 | SEK 62.40 | SEK 60.70 | 1.08M |
| 2026-05-29 | SEK 61.30 | -3.54% | SEK 63.45 | SEK 64.00 | SEK 61.30 | 5.97M |
| 2026-05-28 | SEK 63.55 | +1.68% | SEK 62.55 | SEK 64.20 | SEK 61.70 | 1.01M |
| 2026-05-27 | SEK 62.50 | -2.95% | SEK 62.40 | SEK 63.95 | SEK 62.40 | 1.09M |