Byggmax Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	39.300	39.300	39.130	39.130	37.226	612
2024-09-02	41.200	41.240	41.200	41.240	39.234	7
2024-08-30	41.950	42.000	41.110	41.110	39.110	5,782
2024-08-29	41.810	42.820	41.810	41.810	39.776	564
2024-08-28	41.800	41.800	41.760	41.760	39.728	12
2024-08-27	41.680	41.800	41.680	41.680	39.652	337
2024-08-23	41.180	42.040	41.180	41.640	39.614	1,749
2024-08-22	38.700	39.150	38.700	39.150	37.245	302
2024-08-21	39.470	39.500	38.560	38.560	36.684	541
2024-08-20	38.420	39.400	38.220	39.260	37.350	4,489
2024-08-19	38.460	38.460	38.460	38.460	36.589	0
2024-08-16	36.710	36.710	36.710	36.710	34.924	0
2024-08-15	35.760	36.920	35.760	35.760	34.020	181
2024-08-14	36.060	36.060	36.060	36.060	34.306	0
2024-08-13	36.080	36.080	35.850	35.850	34.106	32
2024-08-12	38.000	38.000	36.660	37.090	35.286	303
2024-08-09	37.640	38.000	37.640	37.640	35.809	3,163
2024-08-08	37.220	37.680	37.000	37.070	35.267	1,757
2024-08-07	37.360	37.360	37.360	37.360	35.543	201
2024-08-06	36.560	36.860	36.560	36.560	34.781	120
2024-08-05	34.750	34.960	34.640	34.960	33.259	2,122
2024-08-02	36.330	36.330	36.330	36.330	34.563	0
2024-08-01	37.930	38.000	37.930	37.930	36.085	527
2024-07-31	37.340	37.340	37.340	37.340	35.523	0
2024-07-30	37.090	37.460	37.090	37.090	35.286	1,309
2024-07-29	36.860	37.010	36.860	37.010	35.210	484
2024-07-26	36.440	36.440	36.440	36.440	34.667	0
2024-07-25	36.160	36.160	36.120	36.160	34.401	245
2024-07-24	37.010	37.080	36.330	36.330	34.563	1,240
2024-07-23	37.740	37.740	37.740	37.740	35.904	0
2024-07-22	37.780	38.020	37.780	37.930	36.085	999
2024-07-19	37.810	38.100	37.780	37.780	35.942	233
2024-07-18	37.430	38.360	37.320	38.160	36.304	1,077
2024-07-17	37.700	37.700	37.640	37.700	35.866	720
2024-07-16	37.640	37.640	37.340	37.450	35.628	775
2024-07-15	38.580	38.860	38.400	38.840	36.951	1,923
2024-07-12	38.630	39.320	38.500	39.320	37.407	1,012
2024-07-11	35.530	35.940	35.020	35.850	34.106	256
2024-07-10	34.840	35.340	34.840	35.340	33.621	1,618
2024-07-09	35.140	35.140	34.960	34.960	33.259	1,582
2024-07-08	35.570	35.570	35.570	35.570	33.840	0
2024-07-05	35.930	35.930	35.930	35.930	34.182	0
2024-07-04	36.210	36.210	36.210	36.210	34.448	0
2024-07-03	36.330	36.650	36.100	36.650	34.867	814
2024-07-02	36.040	36.500	35.760	35.930	34.182	2,232
2024-07-01	35.570	35.920	35.570	35.570	33.840	274
2024-06-28	35.680	35.680	35.680	35.680	33.944	0
2024-06-27	35.570	35.800	35.410	35.410	33.687	817
2024-06-26	35.300	35.300	35.300	35.300	33.583	16
2024-06-25	36.610	36.610	36.300	36.610	34.829	245
2024-06-24	36.270	36.460	35.940	36.460	34.686	436
2024-06-21	36.180	36.180	36.180	36.180	34.420	0
2024-06-20	36.180	36.180	36.180	36.180	34.420	0
2024-06-19	36.300	36.300	35.660	36.080	34.325	580
2024-06-18	36.580	36.800	36.580	36.580	34.800	1
2024-06-17	36.460	36.630	36.300	36.630	34.848	942
2024-06-14	36.630	36.630	36.630	36.630	34.848	0
2024-06-13	37.360	37.360	37.130	37.130	35.324	380
2024-06-12	37.520	37.520	36.360	37.300	35.485	2,134
2024-06-11	38.240	38.240	37.580	37.810	35.971	9,732

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6500 SEK
2025-05-07	0.7500 SEK
2024-05-07	0.5000 SEK
2022-05-06	4.0000 SEK
2021-05-07	2.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.