Canada markets close in 2 hours 10 minutes

Billerud AB (publ) (BNF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.800.00 (0.00%)
As of 10:51AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20247.807.807.807.807.80275
May 06, 20247.807.807.807.807.80-
May 03, 20247.807.807.807.807.80-
May 02, 20247.747.747.747.747.74-
Apr 30, 20247.807.807.597.597.59-
Apr 29, 20247.767.917.767.917.91-
Apr 26, 20247.767.767.597.597.59275
Apr 25, 20247.777.777.647.647.64-
Apr 24, 20248.478.477.857.857.85303
Apr 23, 20248.408.408.218.218.21-
Apr 22, 20248.508.508.398.398.39-
Apr 19, 20248.308.308.278.278.27-
Apr 18, 20248.348.348.348.348.34-
Apr 17, 20248.288.288.188.188.18-
Apr 16, 20248.358.358.278.278.27-
Apr 15, 20248.628.628.628.628.62-
Apr 12, 20248.888.888.888.888.88-
Apr 11, 20248.878.878.768.768.76-
Apr 10, 20248.908.908.728.728.72-
Apr 09, 20248.908.908.888.888.88-
Apr 08, 20248.608.608.608.608.60-
Apr 05, 20248.568.568.488.488.48-
Apr 04, 20248.358.358.288.288.28-
Apr 03, 20248.458.458.248.248.24-
Apr 02, 20248.308.308.188.188.18-
Mar 28, 20248.258.258.138.138.13-
Mar 27, 20248.368.368.278.278.27-
Mar 26, 20248.038.198.038.198.19-
Mar 25, 20248.318.318.018.018.01-
Mar 22, 20248.438.438.268.268.26-
Mar 21, 20248.548.548.348.348.34-
Mar 20, 20248.278.348.278.348.34-
Mar 19, 20248.168.198.168.198.19-
Mar 18, 20248.398.398.398.398.39-
Mar 15, 20248.378.378.298.298.29-
Mar 14, 20248.488.488.228.228.22-
Mar 13, 20248.588.588.458.458.45-
Mar 12, 20248.468.618.468.618.61-
Mar 11, 20248.268.278.268.278.27-
Mar 08, 20248.258.258.218.218.21-
Mar 07, 20247.918.197.918.198.19-
Mar 06, 20247.917.917.837.837.83-
Mar 05, 20247.667.667.667.667.66-
Mar 04, 20247.997.997.997.997.99-
Mar 01, 20247.867.887.867.887.88-
Feb 29, 20247.777.777.647.647.64-
Feb 28, 20247.857.857.747.747.74-
Feb 27, 20247.697.787.697.787.78-
Feb 26, 20247.717.717.717.717.71-
Feb 23, 20247.957.957.697.697.69-
Feb 22, 20248.038.037.807.807.80-
Feb 21, 20247.927.927.727.727.72-
Feb 20, 20247.857.907.857.907.90-
Feb 19, 20247.907.907.857.857.85-
Feb 16, 20247.847.847.747.747.74-
Feb 15, 20247.677.717.677.717.71-
Feb 14, 20247.597.837.537.537.535,000
Feb 13, 20247.787.787.537.537.53-
Feb 12, 20247.727.757.727.757.75-
Feb 09, 20247.797.797.657.657.65-
Feb 08, 20247.677.677.677.677.67-
Feb 07, 20247.667.667.597.597.59-
Feb 06, 20247.607.607.607.607.60-
Feb 05, 20247.907.907.907.907.90-
Feb 02, 20247.977.977.807.807.80-
Feb 01, 20248.118.117.977.977.972,000
Jan 31, 20248.248.248.118.118.111,000
Jan 30, 20248.458.458.218.218.21-
Jan 29, 20248.528.528.478.478.47-
Jan 26, 20248.178.468.178.468.46-
Jan 25, 20248.308.328.308.328.32-
Jan 24, 20248.228.228.118.118.11-
Jan 23, 20248.328.328.048.048.04120
Jan 22, 20247.987.987.987.987.98-
Jan 19, 20247.957.957.847.847.84-
Jan 18, 20247.997.997.957.957.95-
Jan 17, 20247.987.987.917.917.91-
Jan 16, 20248.258.258.108.108.10-
Jan 15, 20248.568.568.318.318.31-
Jan 12, 20248.528.528.448.448.44-
Jan 11, 20248.678.678.358.358.35-
Jan 10, 20248.898.898.518.518.51-
Jan 09, 20249.039.038.858.858.85-
Jan 08, 20249.209.259.209.259.25120
Jan 05, 20249.269.269.129.129.12-
Jan 04, 20249.139.499.139.499.4910
Jan 03, 20249.199.198.998.998.99-
Jan 02, 20249.269.269.079.079.07500
Dec 29, 20239.129.129.129.129.12-
Dec 28, 20239.259.259.079.079.07-
Dec 27, 20239.249.249.249.249.24-
Dec 22, 20239.029.089.029.089.08-
Dec 21, 20238.968.968.858.858.85-
Dec 20, 20239.109.108.878.878.87-
Dec 19, 20239.169.169.069.069.06-
Dec 18, 20239.219.219.069.069.06-
Dec 15, 20239.119.129.119.129.12-
Dec 14, 20239.169.168.898.898.89-
Dec 13, 20238.718.748.718.748.74-
Dec 12, 20238.968.968.688.688.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...