Nasdaq Stockholm · BILL · stock
Billerud AB (publ) (BILL) stock price history
Every Nasdaq Stockholm trading session of Billerud AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BILL adjusted close, 2000 to 2026
- SEK 150.23
- All time high, 2021
- SEK 95.15
- 52 week high, SEK 58.19 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BILL key facts
- Billerud AB (publ) (BILL) closed at SEK 82.95 on Sep 28, 2026 on Nasdaq Stockholm.
- BILL's all time high close is SEK 150.23, set on Nov 16, 2021; its all time low close is SEK 3.99 on Feb 12, 2009.
- BILL's 52 week range is SEK 58.19 to SEK 95.15.
- BILL returned +2.3% over the year to Sep 28, 2026 and -34.7% over five years.
- Over ten years BILL returned -16%, -1.8% a year compounded.
- BILL's deepest drawdown was -93.6% from Nov 9, 2001 to Feb 12, 2009.
- DataCedar holds 6,784 daily sessions of BILL history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BILL price chart, 2000 to 2026
BILL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +28.8% |
| 6 months | +18.2% |
| Year to date | -8.8% |
| 1 year | +2.3% |
| 3 years | -8.7% |
| 5 years | -34.7% |
| 10 years | -16.3% |
| Since Jan 3, 2000 | +157.6% |
| Compound annual growth, 26.7 years | +3.6% |
BILL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 150.23 on Nov 16, 2021
- All time low close
- SEK 3.99 on Feb 12, 2009
- 52 week high
- SEK 95.15 on Jan 7, 2026
- 52 week low
- SEK 58.19 on Apr 28, 2026
- Deepest drawdown
- -93.6% from Nov 9, 2001 to Feb 12, 2009, recovered May 28, 2014
- Best single session
- +18.4% on Oct 1, 2001
- Worst single session
- -79.9% on Nov 20, 2001
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 2.6×
- Best calendar year
- 2009, +255%
- Worst calendar year
- 2008, -66%
BILL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 91.03 | SEK 95.15 | SEK 58.19 | SEK 82.95 | -8.8% | 104.4M | 186 |
| 2025 | SEK 95.25 | SEK 114.68 | SEK 78.00 | SEK 90.98 | -4.4% | 117.5M | 249 |
| 2024 | SEK 94.95 | SEK 110.92 | SEK 79.35 | SEK 95.16 | +0.8% | 137.9M | 251 |
| 2023 | SEK 110.14 | SEK 114.91 | SEK 72.83 | SEK 94.40 | -12.8% | 151.5M | 251 |
| 2022 | SEK 131.46 | SEK 133.19 | SEK 91.70 | SEK 108.31 | -17.5% | 132.6M | 253 |
| 2021 | SEK 109.32 | SEK 151.15 | SEK 106.99 | SEK 131.27 | +20.2% | 127.9M | 253 |
| 2020 | SEK 79.98 | SEK 116.71 | SEK 65.30 | SEK 109.21 | +36.4% | 201.3M | 252 |
| 2019 | SEK 73.26 | SEK 92.52 | SEK 71.45 | SEK 80.09 | +8.8% | 174.7M | 247 |
| 2018 | SEK 94.54 | SEK 99.03 | SEK 67.75 | SEK 73.61 | -22.4% | 283M | 252 |
| 2017 | SEK 100.88 | SEK 101.99 | SEK 83.20 | SEK 94.88 | -5.4% | 167.7M | 253 |
| 2016 | SEK 98.42 | SEK 104.62 | SEK 74.40 | SEK 100.29 | +0.7% | 151.1M | 253 |
| 2015 | SEK 69.69 | SEK 106.84 | SEK 67.22 | SEK 99.56 | +42.9% | 140.8M | 251 |
| 2014 | SEK 49.15 | SEK 70.56 | SEK 46.58 | SEK 69.69 | +41.8% | 99.3M | 249 |
| 2013 | SEK 36.36 | SEK 49.91 | SEK 32.54 | SEK 49.15 | +36.8% | 152.7M | 250 |
| 2012 | SEK 26.17 | SEK 36.94 | SEK 24.18 | SEK 35.92 | +40.2% | 76.3M | 250 |
| 2011 | SEK 24.43 | SEK 32.26 | SEK 17.90 | SEK 25.61 | +3.9% | 104M | 253 |
| 2010 | SEK 22.32 | SEK 27.03 | SEK 16.75 | SEK 24.65 | +10.4% | 151.2M | 253 |
| 2009 | SEK 6.94 | SEK 22.84 | SEK 3.94 | SEK 22.32 | +255.1% | 151.7M | 251 |
| 2008 | SEK 18.40 | SEK 20.86 | SEK 6.05 | SEK 6.29 | -66.4% | 75M | 252 |
| 2007 | SEK 32.35 | SEK 34.12 | SEK 17.49 | SEK 18.68 | -43.4% | 110.8M | 250 |
| 2006 | SEK 26.84 | SEK 35.44 | SEK 24.19 | SEK 33.03 | +20.1% | 84.9M | 260 |
| 2005 | SEK 28.73 | SEK 28.73 | SEK 19.77 | SEK 27.51 | -5.1% | 126.7M | 260 |
| 2004 | SEK 25.00 | SEK 31.34 | SEK 23.73 | SEK 28.98 | +15.9% | 103.8M | 262 |
| 2003 | SEK 20.58 | SEK 27.88 | SEK 19.28 | SEK 25.00 | +21.5% | 131.3M | 261 |
| 2002 | SEK 14.86 | SEK 23.40 | SEK 13.50 | SEK 20.58 | +38.6% | 171.6M | 261 |
| 2001 | SEK 42.93 | SEK 62.24 | SEK 11.40 | SEK 14.86 | -65.4% | 177.1M | 261 |
| 2000 | SEK 31.40 | SEK 45.19 | SEK 27.34 | SEK 42.93 | n/a | 83.1M | 260 |
BILL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 82.95 | +3.4% |
| August 2026 | SEK 80.25 | +5.7% |
| July 2026 | SEK 75.95 | +21.3% |
| June 2026 | SEK 62.60 | +2.1% |
| May 2026 | SEK 61.30 | +0.4% |
| April 2026 | SEK 61.04 | -13.5% |
| March 2026 | SEK 70.54 | -11.8% |
| February 2026 | SEK 79.99 | +14.5% |
| January 2026 | SEK 69.86 | -23.2% |
| December 2025 | SEK 90.98 | +0.6% |
| November 2025 | SEK 90.45 | +6.1% |
| October 2025 | SEK 85.22 | +4.1% |
About the BILL data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BILL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BILL share price history
