BillerudKorsnäs AB (publ)
BILL.ST · STO
Market open69.350.650000 (+0.95%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 500.00 |
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 486.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 311.00 |
| July 20, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 699.00 |
| July 20, 2026 | 68.95 | 69.10 | 68.95 | 69.10 | 69.10 | 885.00 |
| July 20, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 115.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 787.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 23.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 560.00 |
| July 20, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 5.00 |
| July 20, 2026 | 68.90 | 68.90 | 68.85 | 68.85 | 68.85 | 3.91K |
| July 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 100.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 489.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 349.00 |
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.00 |
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.38K |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 510.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 14.00 |
| July 20, 2026 | 69.05 | 69.15 | 69.05 | 69.15 | 69.15 | 2.91K |
| July 20, 2026 | 69.30 | 69.30 | 69.15 | 69.15 | 69.15 | 6.26K |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 628.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.10 | 69.10 | 69.10 | 396.00 |
| July 20, 2026 | 68.95 | 69.15 | 68.95 | 69.15 | 69.15 | 1.33K |
| July 20, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 317.00 |
| July 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 527.00 |
| July 20, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 417.00 |
| July 20, 2026 | 69.15 | 69.15 | 68.95 | 68.95 | 68.95 | 1.05K |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.15K |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 939.00 |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 712.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 118.00 |
| July 20, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 308.00 |
| July 20, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 178.00 |
| July 20, 2026 | 69.15 | 69.15 | 69.10 | 69.10 | 69.10 | 1.00K |
| July 20, 2026 | 69.15 | 69.25 | 69.15 | 69.25 | 69.25 | 51.00 |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 783.00 |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.04K |
| July 20, 2026 | 69.25 | 69.30 | 69.25 | 69.30 | 69.30 | 118.00 |
| July 20, 2026 | 69.20 | 69.25 | 69.15 | 69.25 | 69.25 | 393.00 |
| July 20, 2026 | 69.15 | 69.20 | 69.15 | 69.20 | 69.20 | 301.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 450.00 |
| July 20, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 204.00 |
| July 20, 2026 | 69.10 | 69.15 | 69.00 | 69.05 | 69.05 | 1.64K |
| July 20, 2026 | 69.05 | 69.10 | 69.05 | 69.10 | 69.10 | 1.18K |
| July 20, 2026 | 69.15 | 69.15 | 69.10 | 69.10 | 69.10 | 2.00K |
| July 20, 2026 | 69.20 | 69.35 | 69.20 | 69.35 | 69.35 | 1.10K |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 369.00 |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 739.00 |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 14.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 5.42K |
| July 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 6.74K |
| July 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 5.00 |
| July 20, 2026 | 69.30 | 69.45 | 69.30 | 69.45 | 69.45 | 2.24K |
| July 20, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 115.00 |
| July 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 439.00 |
| July 20, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 250.00 |
| July 20, 2026 | 69.50 | 69.60 | 69.50 | 69.60 | 69.60 | 69.00 |
| July 20, 2026 | 69.65 | 69.75 | 69.55 | 69.55 | 69.55 | 4.51K |
| July 20, 2026 | 69.75 | 69.80 | 69.75 | 69.80 | 69.80 | 210.00 |
| July 20, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 2.01K |
| July 20, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 92.00 |
| July 20, 2026 | 69.30 | 69.50 | 69.30 | 69.50 | 69.50 | 2.96K |
| July 20, 2026 | 69.40 | 69.40 | 69.20 | 69.30 | 69.30 | 1.29K |
| July 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.00 |
| July 20, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 720.00 |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 432.00 |
| July 20, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 260.00 |
| July 20, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 35.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 383.00 |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 13.00 |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 10.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 200.00 |
| July 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 100.00 |
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 38.00 |
| July 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 10.00 |
| July 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 735.00 |
| July 20, 2026 | 69.05 | 69.05 | 68.90 | 69.00 | 69.00 | 2.80K |
| July 20, 2026 | 69.25 | 69.25 | 69.20 | 69.20 | 69.20 | 407.00 |
| July 20, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 150.00 |
| July 20, 2026 | 69.40 | 69.40 | 69.25 | 69.25 | 69.25 | 4.09K |
| July 20, 2026 | 69.00 | 69.15 | 68.90 | 69.05 | 69.05 | 6.23K |
| July 20, 2026 | 69.00 | 69.00 | 68.65 | 68.95 | 68.95 | 4.47K |
| July 20, 2026 | 68.75 | 69.10 | 68.75 | 68.90 | 68.90 | 1.70K |
| July 20, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 222.00 |
| July 20, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 238.00 |