Björn Borg AB (publ) (BORG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 47.75 | 49.00 | 47.50 | 48.70 | 48.70 | 33,868 |
| 02 May 2024 | 48.50 | 48.50 | 47.20 | 47.75 | 47.75 | 58,027 |
| 30 Apr 2024 | 49.00 | 49.00 | 48.25 | 48.25 | 48.25 | 10,333 |
| 29 Apr 2024 | 48.25 | 49.50 | 48.25 | 48.95 | 48.95 | 42,369 |
| 26 Apr 2024 | 48.55 | 49.15 | 47.70 | 48.25 | 48.25 | 113,885 |
| 25 Apr 2024 | 49.80 | 49.95 | 48.50 | 48.55 | 48.55 | 20,524 |
| 24 Apr 2024 | 49.65 | 49.95 | 49.55 | 49.80 | 49.80 | 10,793 |
| 23 Apr 2024 | 49.50 | 49.90 | 49.00 | 49.60 | 49.60 | 32,213 |
| 22 Apr 2024 | 50.00 | 50.00 | 48.65 | 49.50 | 49.50 | 21,987 |
| 19 Apr 2024 | 49.00 | 49.60 | 48.25 | 49.60 | 49.60 | 21,391 |
| 18 Apr 2024 | 49.20 | 49.20 | 48.20 | 49.00 | 49.00 | 19,268 |
| 17 Apr 2024 | 48.55 | 49.75 | 48.20 | 49.20 | 49.20 | 19,544 |
| 16 Apr 2024 | 48.95 | 48.95 | 48.45 | 48.55 | 48.55 | 10,937 |
| 15 Apr 2024 | 49.90 | 49.90 | 49.05 | 49.05 | 49.05 | 25,048 |
| 12 Apr 2024 | 49.10 | 50.40 | 49.10 | 49.90 | 49.90 | 50,969 |
| 11 Apr 2024 | 49.60 | 49.75 | 49.00 | 49.05 | 49.05 | 40,538 |
| 10 Apr 2024 | 49.85 | 50.00 | 49.40 | 49.75 | 49.75 | 24,585 |
| 09 Apr 2024 | 50.40 | 50.40 | 49.80 | 49.85 | 49.85 | 47,882 |
| 08 Apr 2024 | 50.70 | 51.80 | 50.10 | 50.50 | 50.50 | 34,591 |
| 05 Apr 2024 | 50.20 | 50.60 | 49.20 | 50.60 | 50.60 | 37,275 |
| 04 Apr 2024 | 51.40 | 52.00 | 50.50 | 50.50 | 50.50 | 67,191 |
| 03 Apr 2024 | 52.00 | 52.50 | 51.00 | 51.40 | 51.40 | 14,454 |
| 02 Apr 2024 | 50.50 | 52.50 | 50.50 | 52.00 | 52.00 | 46,934 |
| 28 Mar 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | 43,920 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 21,154 |
| 26 Mar 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 50.00 | 39,223 |
| 25 Mar 2024 | 50.50 | 51.50 | 50.00 | 50.50 | 50.50 | 41,826 |
| 22 Mar 2024 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 45,011 |
| 21 Mar 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | 22,997 |
| 20 Mar 2024 | 51.00 | 51.50 | 50.00 | 51.00 | 51.00 | 23,669 |
| 19 Mar 2024 | 51.50 | 52.00 | 50.50 | 51.00 | 51.00 | 25,117 |
| 18 Mar 2024 | 53.50 | 54.00 | 50.00 | 51.50 | 51.50 | 93,035 |
| 15 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 69,621 |
| 14 Mar 2024 | 51.00 | 52.50 | 51.00 | 52.00 | 52.00 | 80,393 |
| 13 Mar 2024 | 50.00 | 50.50 | 49.80 | 50.00 | 50.00 | 47,464 |
| 12 Mar 2024 | 49.40 | 50.50 | 49.00 | 50.00 | 50.00 | 37,655 |
| 11 Mar 2024 | 49.80 | 49.80 | 49.00 | 49.40 | 49.40 | 34,548 |
| 08 Mar 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 49.80 | 44,071 |
| 07 Mar 2024 | 49.40 | 50.00 | 49.20 | 49.60 | 49.60 | 17,005 |
| 06 Mar 2024 | 49.40 | 49.80 | 49.20 | 49.40 | 49.40 | 8,475 |
| 05 Mar 2024 | 49.80 | 50.00 | 49.40 | 49.40 | 49.40 | 32,598 |
| 04 Mar 2024 | 51.50 | 51.50 | 49.60 | 49.80 | 49.80 | 44,362 |
| 01 Mar 2024 | 52.50 | 52.50 | 51.00 | 51.50 | 51.50 | 55,592 |
| 29 Feb 2024 | 52.00 | 53.00 | 51.50 | 53.00 | 53.00 | 35,305 |
| 28 Feb 2024 | 52.50 | 53.00 | 51.50 | 52.00 | 52.00 | 23,711 |
| 27 Feb 2024 | 52.50 | 53.50 | 52.00 | 52.00 | 52.00 | 36,547 |
| 26 Feb 2024 | 52.00 | 54.00 | 51.00 | 52.50 | 52.50 | 80,598 |
| 23 Feb 2024 | 52.50 | 55.00 | 52.50 | 53.50 | 53.50 | 152,961 |
| 22 Feb 2024 | 49.00 | 50.50 | 48.80 | 49.40 | 49.40 | 29,119 |
| 21 Feb 2024 | 51.00 | 51.00 | 48.40 | 48.80 | 48.80 | 34,395 |
| 20 Feb 2024 | 52.00 | 52.00 | 49.20 | 51.50 | 51.50 | 45,478 |
| 19 Feb 2024 | 50.50 | 52.00 | 49.60 | 52.00 | 52.00 | 39,264 |
| 16 Feb 2024 | 50.00 | 50.50 | 49.60 | 50.50 | 50.50 | 37,041 |
| 15 Feb 2024 | 50.50 | 51.00 | 49.00 | 49.60 | 49.60 | 46,277 |
| 14 Feb 2024 | 49.00 | 50.50 | 48.60 | 50.50 | 50.50 | 24,597 |
| 13 Feb 2024 | 49.00 | 51.00 | 47.80 | 49.00 | 49.00 | 47,904 |
| 12 Feb 2024 | 50.00 | 50.50 | 48.40 | 49.00 | 49.00 | 21,197 |
| 09 Feb 2024 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 25,093 |
| 08 Feb 2024 | 48.60 | 50.00 | 48.60 | 49.00 | 49.00 | 29,978 |
| 07 Feb 2024 | 48.20 | 49.80 | 48.00 | 48.60 | 48.60 | 25,353 |
| 06 Feb 2024 | 48.80 | 48.80 | 47.20 | 48.20 | 48.20 | 27,916 |
| 05 Feb 2024 | 50.00 | 50.50 | 48.80 | 48.80 | 48.80 | 29,544 |
| 02 Feb 2024 | 49.60 | 51.00 | 49.60 | 50.00 | 50.00 | 25,459 |
| 01 Feb 2024 | 48.60 | 50.00 | 48.20 | 49.60 | 49.60 | 39,826 |
| 31 Jan 2024 | 47.60 | 48.60 | 47.40 | 48.60 | 48.60 | 25,872 |
| 30 Jan 2024 | 46.40 | 48.00 | 46.20 | 47.60 | 47.60 | 35,470 |
| 29 Jan 2024 | 47.00 | 47.80 | 45.60 | 46.40 | 46.40 | 57,558 |
| 26 Jan 2024 | 44.80 | 46.00 | 44.20 | 46.00 | 46.00 | 11,462 |
| 25 Jan 2024 | 45.60 | 46.20 | 44.80 | 44.80 | 44.80 | 10,958 |
| 24 Jan 2024 | 45.80 | 46.20 | 44.80 | 45.00 | 45.00 | 27,566 |
| 23 Jan 2024 | 46.60 | 46.60 | 45.00 | 45.20 | 45.20 | 43,999 |
| 22 Jan 2024 | 46.60 | 46.80 | 45.60 | 46.60 | 46.60 | 17,805 |
| 19 Jan 2024 | 46.80 | 47.60 | 46.60 | 46.60 | 46.60 | 15,607 |
| 18 Jan 2024 | 46.60 | 47.00 | 45.60 | 46.80 | 46.80 | 34,575 |
| 17 Jan 2024 | 47.20 | 47.20 | 46.40 | 46.60 | 46.60 | 12,722 |
| 16 Jan 2024 | 46.80 | 47.20 | 46.60 | 47.20 | 47.20 | 7,153 |
| 15 Jan 2024 | 47.20 | 47.60 | 46.60 | 46.80 | 46.80 | 34,268 |
| 12 Jan 2024 | 46.40 | 47.60 | 46.40 | 47.00 | 47.00 | 15,784 |
| 11 Jan 2024 | 47.80 | 47.80 | 46.40 | 46.40 | 46.40 | 13,667 |
| 10 Jan 2024 | 47.40 | 47.40 | 46.80 | 47.00 | 47.00 | 12,626 |
| 09 Jan 2024 | 47.60 | 47.60 | 46.20 | 47.40 | 47.40 | 20,595 |
| 08 Jan 2024 | 46.60 | 48.00 | 46.60 | 47.60 | 47.60 | 39,895 |
| 05 Jan 2024 | 45.80 | 46.40 | 45.40 | 46.40 | 46.40 | 18,605 |
| 04 Jan 2024 | 45.60 | 46.20 | 44.40 | 46.00 | 46.00 | 41,786 |
| 03 Jan 2024 | 46.40 | 46.40 | 45.40 | 45.40 | 45.40 | 30,824 |
| 02 Jan 2024 | 45.60 | 46.80 | 45.00 | 46.40 | 46.40 | 72,206 |
| 29 Dec 2023 | 44.40 | 45.40 | 44.00 | 44.60 | 44.60 | 103,462 |
| 28 Dec 2023 | 43.60 | 44.40 | 43.60 | 44.20 | 44.20 | 42,334 |
| 27 Dec 2023 | 42.80 | 44.40 | 41.80 | 43.60 | 43.60 | 24,443 |
| 22 Dec 2023 | 42.60 | 43.20 | 42.60 | 42.80 | 42.80 | 20,509 |
| 21 Dec 2023 | 42.80 | 43.20 | 42.20 | 42.80 | 42.80 | 61,554 |
| 20 Dec 2023 | 43.00 | 43.20 | 42.60 | 42.80 | 42.80 | 23,173 |
| 19 Dec 2023 | 42.80 | 43.60 | 41.80 | 43.20 | 43.20 | 52,431 |
| 18 Dec 2023 | 43.80 | 45.40 | 42.60 | 42.80 | 42.80 | 47,295 |
| 15 Dec 2023 | 44.60 | 46.00 | 43.60 | 43.80 | 43.80 | 60,909 |
| 14 Dec 2023 | 45.00 | 45.40 | 44.40 | 44.60 | 44.60 | 48,417 |
| 13 Dec 2023 | 44.20 | 45.40 | 44.20 | 44.60 | 44.60 | 35,339 |
| 12 Dec 2023 | 46.80 | 47.00 | 44.20 | 44.20 | 44.20 | 65,155 |
| 11 Dec 2023 | 43.20 | 45.00 | 43.20 | 44.40 | 44.40 | 44,082 |
| 08 Dec 2023 | 42.40 | 43.60 | 42.00 | 42.60 | 42.60 | 68,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.