Bjorn Borg AB BORG
OMXSTO · Sweden · Consumer Non-Durables
SEK 53.70-0.80 (-1.47%)
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 54.50 | +0.93% | SEK 54.10 | SEK 55.10 | SEK 54.10 | 25.24K |
| 2026-09-29 | SEK 54.00 | +0.37% | SEK 54.50 | SEK 54.70 | SEK 53.90 | 22.33K |
| 2026-09-28 | SEK 53.80 | +0.94% | SEK 53.30 | SEK 54.50 | SEK 53.30 | 22.78K |
| 2026-09-25 | SEK 53.30 | -0.56% | SEK 53.60 | SEK 54.70 | SEK 53.30 | 25.87K |
| 2026-09-24 | SEK 53.60 | -1.83% | SEK 55.60 | SEK 55.80 | SEK 53.60 | 21.89K |
| 2026-09-23 | SEK 54.60 | -1.44% | SEK 55.60 | SEK 56.60 | SEK 54.50 | 32.41K |
| 2026-09-22 | SEK 55.40 | -1.42% | SEK 56.20 | SEK 56.60 | SEK 55.40 | 19.05K |
| 2026-09-21 | SEK 56.20 | 0.00% | SEK 56.30 | SEK 56.50 | SEK 56.00 | 11.25K |
| 2026-09-18 | SEK 56.20 | -1.40% | SEK 57.20 | SEK 57.30 | SEK 56.20 | 11.13K |
| 2026-09-17 | SEK 57.00 | -0.18% | SEK 57.30 | SEK 57.70 | SEK 56.70 | 26.27K |
| 2026-09-16 | SEK 57.10 | +1.24% | SEK 56.50 | SEK 57.10 | SEK 56.30 | 13.65K |
| 2026-09-15 | SEK 56.40 | 0.00% | SEK 56.70 | SEK 57.10 | SEK 56.30 | 12.73K |
| 2026-09-14 | SEK 56.40 | -1.57% | SEK 57.30 | SEK 57.80 | SEK 56.30 | 25.32K |
| 2026-09-11 | SEK 57.30 | 0.00% | SEK 57.40 | SEK 57.80 | SEK 57.10 | 22.29K |
| 2026-09-10 | SEK 57.30 | -2.05% | SEK 58.80 | SEK 59.20 | SEK 57.20 | 23.58K |
| 2026-09-09 | SEK 58.50 | -1.02% | SEK 59.40 | SEK 59.60 | SEK 58.30 | 18.67K |
| 2026-09-08 | SEK 59.10 | -1.50% | SEK 59.90 | SEK 61.00 | SEK 58.90 | 25.78K |
| 2026-09-07 | SEK 60.00 | +5.08% | SEK 57.80 | SEK 60.00 | SEK 57.60 | 37.50K |
| 2026-09-04 | SEK 57.10 | -0.87% | SEK 57.70 | SEK 57.90 | SEK 57.00 | 21.97K |
| 2026-09-03 | SEK 57.60 | -0.52% | SEK 57.90 | SEK 57.90 | SEK 57.20 | 24.08K |
| 2026-09-02 | SEK 57.90 | +0.52% | SEK 57.60 | SEK 57.90 | SEK 57.50 | 8.47K |
| 2026-09-01 | SEK 57.60 | +0.70% | SEK 57.20 | SEK 57.90 | SEK 57.20 | 11.92K |
| 2026-08-31 | SEK 57.20 | -0.87% | SEK 57.70 | SEK 58.50 | SEK 57.20 | 34.01K |
| 2026-08-28 | SEK 57.70 | -1.20% | SEK 58.60 | SEK 58.70 | SEK 57.70 | 40.17K |
| 2026-08-27 | SEK 58.40 | -2.99% | SEK 60.10 | SEK 60.10 | SEK 58.40 | 31.96K |
| 2026-08-26 | SEK 60.20 | -0.50% | SEK 59.90 | SEK 60.40 | SEK 59.40 | 16.16K |
| 2026-08-25 | SEK 60.50 | +0.67% | SEK 60.20 | SEK 60.60 | SEK 60.00 | 18.24K |
| 2026-08-24 | SEK 60.10 | -0.99% | SEK 60.40 | SEK 60.40 | SEK 60.00 | 12.05K |
| 2026-08-21 | SEK 60.70 | +3.76% | SEK 58.70 | SEK 61.00 | SEK 58.70 | 29.50K |
| 2026-08-20 | SEK 58.50 | -0.68% | SEK 59.30 | SEK 59.30 | SEK 58.00 | 29.40K |
| 2026-08-19 | SEK 58.90 | -1.17% | SEK 60.10 | SEK 60.10 | SEK 58.80 | 33.30K |
| 2026-08-18 | SEK 59.60 | -2.30% | SEK 61.00 | SEK 62.10 | SEK 59.60 | 32.34K |
| 2026-08-17 | SEK 61.00 | -2.56% | SEK 62.70 | SEK 63.50 | SEK 61.00 | 42.27K |
| 2026-08-14 | SEK 62.60 | -5.30% | SEK 61.10 | SEK 64.00 | SEK 59.50 | 128.92K |
| 2026-08-13 | SEK 66.10 | +2.48% | SEK 64.80 | SEK 66.10 | SEK 64.30 | 18.05K |
| 2026-08-12 | SEK 64.50 | -1.38% | SEK 65.30 | SEK 66.00 | SEK 63.90 | 11.73K |
| 2026-08-11 | SEK 65.40 | +0.77% | SEK 64.90 | SEK 67.00 | SEK 64.20 | 18.05K |
| 2026-08-10 | SEK 64.90 | +0.62% | SEK 64.40 | SEK 65.20 | SEK 63.70 | 19.34K |
| 2026-08-07 | SEK 64.50 | +0.62% | SEK 64.80 | SEK 65.00 | SEK 64.20 | 7.03K |
| 2026-08-06 | SEK 64.10 | -1.08% | SEK 64.80 | SEK 64.80 | SEK 64.00 | 6.87K |
| 2026-08-05 | SEK 64.80 | -0.77% | SEK 65.30 | SEK 65.40 | SEK 63.90 | 6.84K |
| 2026-08-04 | SEK 65.30 | +2.03% | SEK 64.00 | SEK 65.50 | SEK 64.00 | 7.66K |
| 2026-08-03 | SEK 64.00 | -1.39% | SEK 65.40 | SEK 65.90 | SEK 63.60 | 19.69K |
| 2026-07-31 | SEK 64.90 | -0.15% | SEK 65.10 | SEK 65.50 | SEK 64.40 | 5.91K |
| 2026-07-30 | SEK 65.00 | +0.78% | SEK 64.50 | SEK 65.50 | SEK 64.40 | 9.14K |
| 2026-07-29 | SEK 64.50 | -1.07% | SEK 65.30 | SEK 65.50 | SEK 64.00 | 3.64K |
| 2026-07-28 | SEK 65.20 | +0.46% | SEK 65.30 | SEK 65.90 | SEK 64.80 | 2.80K |
| 2026-07-27 | SEK 64.90 | +0.93% | SEK 65.20 | SEK 66.00 | SEK 64.80 | 11.07K |
| 2026-07-24 | SEK 64.30 | -1.08% | SEK 65.10 | SEK 65.30 | SEK 64.30 | 7.03K |
| 2026-07-23 | SEK 65.00 | 0.00% | SEK 65.00 | SEK 65.20 | SEK 64.60 | 1.95K |
| 2026-07-22 | SEK 65.00 | +0.78% | SEK 65.00 | SEK 65.60 | SEK 64.40 | 5.62K |
| 2026-07-21 | SEK 64.50 | -0.92% | SEK 65.10 | SEK 65.10 | SEK 64.00 | 13.77K |
| 2026-07-20 | SEK 65.10 | -2.25% | SEK 66.30 | SEK 66.30 | SEK 64.70 | 15.19K |
| 2026-07-17 | SEK 66.60 | +1.52% | SEK 64.20 | SEK 67.40 | SEK 64.20 | 20.17K |
| 2026-07-16 | SEK 65.60 | +2.34% | SEK 64.00 | SEK 66.30 | SEK 63.30 | 13.51K |
| 2026-07-15 | SEK 64.10 | +0.16% | SEK 64.00 | SEK 65.50 | SEK 64.00 | 4.79K |
| 2026-07-14 | SEK 64.00 | -0.62% | SEK 64.90 | SEK 65.00 | SEK 64.00 | 4.56K |
| 2026-07-13 | SEK 64.40 | -1.98% | SEK 65.00 | SEK 66.20 | SEK 64.40 | 12.48K |
| 2026-07-10 | SEK 65.70 | +2.02% | SEK 64.70 | SEK 66.20 | SEK 64.50 | 17.71K |
| 2026-07-09 | SEK 64.40 | +3.21% | SEK 63.90 | SEK 65.50 | SEK 63.30 | 26.41K |
| 2026-07-08 | SEK 62.40 | -1.42% | SEK 63.30 | SEK 64.60 | SEK 62.20 | 13.26K |
| 2026-07-07 | SEK 63.30 | +0.32% | SEK 63.00 | SEK 63.30 | SEK 62.20 | 7.83K |
| 2026-07-06 | SEK 63.10 | +2.60% | SEK 61.40 | SEK 63.40 | SEK 61.30 | 13.42K |
| 2026-07-03 | SEK 61.50 | -1.76% | SEK 62.60 | SEK 62.60 | SEK 61.20 | 21.19K |
| 2026-07-02 | SEK 62.60 | -1.88% | SEK 62.90 | SEK 63.70 | SEK 62.10 | 7.61K |
| 2026-07-01 | SEK 63.80 | +1.43% | SEK 61.90 | SEK 63.90 | SEK 61.90 | 7.34K |
| 2026-06-30 | SEK 62.90 | +1.78% | SEK 62.00 | SEK 62.90 | SEK 61.80 | 16.54K |
| 2026-06-29 | SEK 61.80 | +0.82% | SEK 61.00 | SEK 61.90 | SEK 60.60 | 5.47K |
| 2026-06-26 | SEK 61.30 | -0.49% | SEK 61.20 | SEK 61.60 | SEK 60.50 | 11.23K |
| 2026-06-25 | SEK 61.60 | +1.32% | SEK 60.90 | SEK 61.90 | SEK 60.50 | 14.29K |
| 2026-06-24 | SEK 60.80 | -1.78% | SEK 61.90 | SEK 62.00 | SEK 60.80 | 11.22K |
| 2026-06-23 | SEK 61.90 | -0.16% | SEK 61.90 | SEK 62.00 | SEK 61.20 | 10.68K |
| 2026-06-22 | SEK 62.00 | +0.65% | SEK 61.60 | SEK 62.10 | SEK 61.00 | 28.86K |
| 2026-06-18 | SEK 61.60 | -0.16% | SEK 61.80 | SEK 62.40 | SEK 61.60 | 6.67K |
| 2026-06-17 | SEK 61.70 | -2.37% | SEK 63.50 | SEK 63.50 | SEK 61.70 | 23.60K |
| 2026-06-16 | SEK 63.20 | -0.78% | SEK 63.60 | SEK 64.00 | SEK 63.10 | 9.40K |
| 2026-06-15 | SEK 63.70 | +0.95% | SEK 63.70 | SEK 63.90 | SEK 63.20 | 12.44K |
| 2026-06-12 | SEK 63.10 | +0.48% | SEK 64.50 | SEK 64.50 | SEK 62.50 | 15.26K |
| 2026-06-11 | SEK 62.80 | -0.95% | SEK 63.20 | SEK 63.20 | SEK 62.00 | 17.32K |
| 2026-06-10 | SEK 63.40 | +1.60% | SEK 62.30 | SEK 63.40 | SEK 62.30 | 6.60K |
| 2026-06-09 | SEK 62.40 | 0.00% | SEK 62.30 | SEK 63.50 | SEK 62.30 | 10.53K |
| 2026-06-08 | SEK 62.40 | -2.04% | SEK 63.50 | SEK 63.50 | SEK 61.70 | 17.78K |
| 2026-06-05 | SEK 63.70 | +1.11% | SEK 62.90 | SEK 64.20 | SEK 62.80 | 6.53K |
| 2026-06-04 | SEK 63.00 | -2.17% | SEK 64.30 | SEK 64.40 | SEK 63.00 | 24.26K |
| 2026-06-03 | SEK 64.40 | -1.68% | SEK 65.50 | SEK 65.90 | SEK 64.30 | 13.89K |
| 2026-06-02 | SEK 65.50 | +2.02% | SEK 64.10 | SEK 66.00 | SEK 64.10 | 9.56K |
| 2026-06-01 | SEK 64.20 | -2.13% | SEK 65.60 | SEK 65.60 | SEK 64.00 | 26.11K |
| 2026-05-29 | SEK 65.60 | -0.15% | SEK 65.90 | SEK 66.50 | SEK 65.60 | 9.27K |
| 2026-05-28 | SEK 65.70 | -0.76% | SEK 66.50 | SEK 66.80 | SEK 65.20 | 7.87K |
| 2026-05-27 | SEK 66.20 | -0.15% | SEK 66.70 | SEK 67.00 | SEK 66.20 | 7.90K |