Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,599.05 +697.38 (+1.15%) CMC Crypto 200
1,281.19 -2.64 (-0.21%)
Björn Borg AB (publ) (BORG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 55.20 | 56.20 | 55.20 | 55.70 | 55.70 | 15,345 |
| 27 Jun 2024 | 54.60 | 55.40 | 54.60 | 55.20 | 55.20 | 8,198 |
| 26 Jun 2024 | 55.00 | 55.20 | 54.30 | 54.60 | 54.60 | 17,802 |
| 25 Jun 2024 | 54.60 | 55.60 | 54.60 | 54.90 | 54.90 | 6,989 |
| 24 Jun 2024 | 55.20 | 55.90 | 54.50 | 54.60 | 54.60 | 21,461 |
| 20 Jun 2024 | 55.20 | 56.30 | 54.90 | 55.60 | 55.60 | 17,500 |
| 19 Jun 2024 | 55.10 | 55.90 | 54.60 | 55.00 | 55.00 | 7,798 |
| 18 Jun 2024 | 54.90 | 56.00 | 54.80 | 55.10 | 55.10 | 8,323 |
| 17 Jun 2024 | 56.10 | 56.10 | 54.00 | 54.60 | 54.60 | 24,824 |
| 14 Jun 2024 | 57.00 | 57.30 | 56.10 | 56.10 | 56.10 | 25,066 |
| 14 Jun 2024 | 3 Dividend | |||||
| 13 Jun 2024 | 58.30 | 58.60 | 57.00 | 57.00 | 54.00 | 15,749 |
| 12 Jun 2024 | 57.00 | 59.00 | 57.00 | 57.30 | 54.28 | 44,039 |
| 11 Jun 2024 | 57.20 | 58.10 | 55.60 | 55.80 | 52.86 | 49,355 |
| 10 Jun 2024 | 58.00 | 58.60 | 57.30 | 57.30 | 54.28 | 14,641 |
| 07 Jun 2024 | 60.80 | 60.80 | 57.60 | 58.90 | 55.80 | 49,830 |
| 05 Jun 2024 | 59.40 | 60.00 | 59.40 | 59.50 | 56.37 | 9,250 |
| 04 Jun 2024 | 59.80 | 60.82 | 59.22 | 59.34 | 56.22 | 21,057 |
| 03 Jun 2024 | 63.80 | 63.80 | 59.50 | 59.89 | 56.74 | 61,025 |
| 31 May 2024 | 58.41 | 63.98 | 57.86 | 63.80 | 60.44 | 148,089 |
| 30 May 2024 | 56.70 | 59.42 | 56.26 | 59.01 | 55.90 | 55,463 |
| 29 May 2024 | 55.60 | 56.97 | 54.10 | 56.70 | 53.72 | 31,822 |
| 28 May 2024 | 54.50 | 55.60 | 53.23 | 55.60 | 52.67 | 33,595 |
| 27 May 2024 | 55.50 | 55.50 | 53.82 | 54.40 | 51.54 | 29,220 |
| 24 May 2024 | 56.10 | 57.00 | 54.70 | 57.00 | 54.00 | 37,075 |
| 23 May 2024 | 55.40 | 56.20 | 54.00 | 56.20 | 53.24 | 39,163 |
| 22 May 2024 | 56.40 | 56.80 | 55.10 | 56.20 | 53.24 | 34,327 |
| 21 May 2024 | 56.30 | 57.00 | 54.10 | 56.30 | 53.34 | 35,708 |
| 20 May 2024 | 52.70 | 56.30 | 52.50 | 56.30 | 53.34 | 39,943 |
| 17 May 2024 | 53.50 | 54.40 | 52.70 | 52.70 | 49.93 | 65,929 |
| 16 May 2024 | 52.50 | 53.40 | 50.70 | 52.60 | 49.83 | 18,930 |
| 15 May 2024 | 53.00 | 53.00 | 52.10 | 52.50 | 49.74 | 17,552 |
| 14 May 2024 | 51.90 | 53.00 | 51.40 | 53.00 | 50.21 | 33,405 |
| 13 May 2024 | 51.60 | 51.90 | 51.10 | 51.90 | 49.17 | 38,668 |
| 10 May 2024 | 50.40 | 51.90 | 50.40 | 51.60 | 48.88 | 17,254 |
| 08 May 2024 | 49.65 | 50.30 | 49.65 | 50.30 | 47.65 | 8,524 |
| 07 May 2024 | 49.05 | 49.55 | 48.60 | 49.55 | 46.94 | 34,085 |
| 06 May 2024 | 49.00 | 49.45 | 48.50 | 48.95 | 46.37 | 39,251 |
| 03 May 2024 | 47.75 | 49.00 | 47.50 | 48.70 | 46.14 | 33,868 |
| 02 May 2024 | 48.50 | 48.50 | 47.20 | 47.75 | 45.24 | 58,027 |
| 30 Apr 2024 | 49.00 | 49.00 | 48.25 | 48.25 | 45.71 | 10,333 |
| 29 Apr 2024 | 48.25 | 49.50 | 48.25 | 48.95 | 46.37 | 42,369 |
| 26 Apr 2024 | 48.55 | 49.15 | 47.70 | 48.25 | 45.71 | 113,885 |
| 25 Apr 2024 | 49.80 | 49.95 | 48.50 | 48.55 | 45.99 | 20,524 |
| 24 Apr 2024 | 49.65 | 49.95 | 49.55 | 49.80 | 47.18 | 10,793 |
| 23 Apr 2024 | 49.50 | 49.90 | 49.00 | 49.60 | 46.99 | 32,213 |
| 22 Apr 2024 | 50.00 | 50.00 | 48.65 | 49.50 | 46.89 | 21,987 |
| 19 Apr 2024 | 49.00 | 49.60 | 48.25 | 49.60 | 46.99 | 21,391 |
| 18 Apr 2024 | 49.20 | 49.20 | 48.20 | 49.00 | 46.42 | 19,268 |
| 17 Apr 2024 | 48.55 | 49.75 | 48.20 | 49.20 | 46.61 | 19,544 |
| 16 Apr 2024 | 48.95 | 48.95 | 48.45 | 48.55 | 45.99 | 10,937 |
| 15 Apr 2024 | 49.90 | 49.90 | 49.05 | 49.05 | 46.47 | 25,048 |
| 12 Apr 2024 | 49.10 | 50.40 | 49.10 | 49.90 | 47.27 | 50,969 |
| 11 Apr 2024 | 49.60 | 49.75 | 49.00 | 49.05 | 46.47 | 40,538 |
| 10 Apr 2024 | 49.85 | 50.00 | 49.40 | 49.75 | 47.13 | 24,585 |
| 09 Apr 2024 | 50.40 | 50.40 | 49.80 | 49.85 | 47.23 | 47,882 |
| 08 Apr 2024 | 50.70 | 51.80 | 50.10 | 50.50 | 47.84 | 34,591 |
| 05 Apr 2024 | 50.20 | 50.60 | 49.20 | 50.60 | 47.94 | 37,275 |
| 04 Apr 2024 | 51.40 | 52.00 | 50.50 | 50.50 | 47.84 | 67,191 |
| 03 Apr 2024 | 52.00 | 52.50 | 51.00 | 51.40 | 48.69 | 14,454 |
| 02 Apr 2024 | 50.50 | 52.50 | 50.50 | 52.00 | 49.26 | 46,934 |
| 28 Mar 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 47.84 | 43,920 |
| 27 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 47.84 | 21,154 |
| 26 Mar 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 47.37 | 39,223 |
| 25 Mar 2024 | 50.50 | 51.50 | 50.00 | 50.50 | 47.84 | 41,826 |
| 22 Mar 2024 | 50.00 | 51.50 | 50.00 | 51.00 | 48.32 | 45,011 |
| 21 Mar 2024 | 51.00 | 51.50 | 50.50 | 50.50 | 47.84 | 22,997 |
| 20 Mar 2024 | 51.00 | 51.50 | 50.00 | 51.00 | 48.32 | 23,669 |
| 19 Mar 2024 | 51.50 | 52.00 | 50.50 | 51.00 | 48.32 | 25,117 |
| 18 Mar 2024 | 53.50 | 54.00 | 50.00 | 51.50 | 48.79 | 93,035 |
| 15 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 50.21 | 69,621 |
| 14 Mar 2024 | 51.00 | 52.50 | 51.00 | 52.00 | 49.26 | 80,393 |
| 13 Mar 2024 | 50.00 | 50.50 | 49.80 | 50.00 | 47.37 | 47,464 |
| 12 Mar 2024 | 49.40 | 50.50 | 49.00 | 50.00 | 47.37 | 37,655 |
| 11 Mar 2024 | 49.80 | 49.80 | 49.00 | 49.40 | 46.80 | 34,548 |
| 08 Mar 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 47.18 | 44,071 |
| 07 Mar 2024 | 49.40 | 50.00 | 49.20 | 49.60 | 46.99 | 17,005 |
| 06 Mar 2024 | 49.40 | 49.80 | 49.20 | 49.40 | 46.80 | 8,475 |
| 05 Mar 2024 | 49.80 | 50.00 | 49.40 | 49.40 | 46.80 | 32,598 |
| 04 Mar 2024 | 51.50 | 51.50 | 49.60 | 49.80 | 47.18 | 44,362 |
| 01 Mar 2024 | 52.50 | 52.50 | 51.00 | 51.50 | 48.79 | 55,592 |
| 29 Feb 2024 | 52.00 | 53.00 | 51.50 | 53.00 | 50.21 | 35,305 |
| 28 Feb 2024 | 52.50 | 53.00 | 51.50 | 52.00 | 49.26 | 23,711 |
| 27 Feb 2024 | 52.50 | 53.50 | 52.00 | 52.00 | 49.26 | 36,547 |
| 26 Feb 2024 | 52.00 | 54.00 | 51.00 | 52.50 | 49.74 | 80,598 |
| 23 Feb 2024 | 52.50 | 55.00 | 52.50 | 53.50 | 50.68 | 152,961 |
| 22 Feb 2024 | 49.00 | 50.50 | 48.80 | 49.40 | 46.80 | 29,119 |
| 21 Feb 2024 | 51.00 | 51.00 | 48.40 | 48.80 | 46.23 | 34,395 |
| 20 Feb 2024 | 52.00 | 52.00 | 49.20 | 51.50 | 48.79 | 45,478 |
| 19 Feb 2024 | 50.50 | 52.00 | 49.60 | 52.00 | 49.26 | 39,264 |
| 16 Feb 2024 | 50.00 | 50.50 | 49.60 | 50.50 | 47.84 | 37,041 |
| 15 Feb 2024 | 50.50 | 51.00 | 49.00 | 49.60 | 46.99 | 46,277 |
| 14 Feb 2024 | 49.00 | 50.50 | 48.60 | 50.50 | 47.84 | 24,597 |
| 13 Feb 2024 | 49.00 | 51.00 | 47.80 | 49.00 | 46.42 | 47,904 |
| 12 Feb 2024 | 50.00 | 50.50 | 48.40 | 49.00 | 46.42 | 21,197 |
| 09 Feb 2024 | 49.00 | 50.50 | 49.00 | 50.00 | 47.37 | 25,093 |
| 08 Feb 2024 | 48.60 | 50.00 | 48.60 | 49.00 | 46.42 | 29,978 |
| 07 Feb 2024 | 48.20 | 49.80 | 48.00 | 48.60 | 46.04 | 25,353 |
| 06 Feb 2024 | 48.80 | 48.80 | 47.20 | 48.20 | 45.66 | 27,916 |
| 05 Feb 2024 | 50.00 | 50.50 | 48.80 | 48.80 | 46.23 | 29,544 |
| *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.