Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	38.800	38.800	38.400	38.400	36.532	497
2024-06-07	39.340	39.480	39.340	39.340	37.426	977
2024-06-06	39.090	39.090	39.090	39.090	37.188	0
2024-06-05	39.640	39.640	39.090	39.090	37.188	1,670
2024-06-04	39.910	39.910	39.720	39.910	37.968	194
2024-06-03	38.700	40.230	38.700	40.230	38.273	2,496
2024-05-31	37.600	38.060	37.600	37.600	35.771	8
2024-05-30	37.480	37.680	37.480	37.680	35.847	2,564
2024-05-29	37.910	37.910	37.720	37.910	36.066	81
2024-05-28	38.690	38.780	38.140	38.690	36.808	749
2024-05-24	38.840	38.840	38.420	38.840	36.951	54
2024-05-23	39.550	39.840	39.000	39.570	37.645	1,436
2024-05-22	39.090	39.240	39.090	39.090	37.188	788
2024-05-21	38.670	38.940	38.370	38.370	36.503	312
2024-05-20	38.880	38.880	38.880	38.880	36.989	0
2024-05-17	38.340	38.900	38.340	38.880	36.989	561
2024-05-16	37.500	37.500	36.920	36.920	35.124	100
2024-05-15	38.940	38.940	38.940	38.940	37.046	0
2024-05-14	37.160	39.620	37.160	39.620	37.693	942
2024-05-13	36.420	36.680	36.020	36.440	34.667	438
2024-05-10	34.840	36.180	34.840	36.140	34.382	1,756
2024-05-09	34.400	34.400	34.400	34.400	32.727	0
2024-05-08	34.800	34.800	34.400	34.400	32.727	106
2024-05-07	34.400	34.400	34.400	34.400	32.727	0
2024-05-03	33.600	34.000	33.600	33.700	31.595	1,269
2024-05-02	34.120	34.120	33.480	34.120	31.988	1,984
2024-05-01	33.760	33.760	33.760	33.760	31.651	0
2024-04-30	33.760	33.760	33.760	33.760	31.651	0
2024-04-29	33.760	33.760	33.760	33.760	31.651	0
2024-04-26	33.490	33.599	33.150	33.150	31.079	722
2024-04-25	33.240	33.258	33.200	33.200	31.126	686
2024-04-24	33.800	33.800	33.240	33.570	31.473	5,044
2024-04-23	33.100	34.000	33.100	33.720	31.613	720
2024-04-22	33.558	34.120	33.558	34.120	31.988	238
2024-04-19	33.570	33.570	33.340	33.570	31.473	3,370
2024-04-18	34.120	34.122	34.120	34.120	31.988	127
2024-04-17	34.840	34.840	34.440	34.440	32.288	974
2024-04-16	35.550	35.550	35.202	35.550	33.329	221
2024-04-15	36.960	36.960	36.608	36.960	34.651	950
2024-04-12	36.702	37.100	36.702	36.800	34.501	177
2024-04-11	36.230	36.442	36.230	36.230	33.967	10
2024-04-10	36.330	36.330	36.298	36.330	34.060	240
2024-04-09	37.090	37.360	37.000	37.110	34.792	2,150
2024-04-08	36.770	37.080	36.420	36.900	34.595	3,084
2024-04-05	36.200	36.681	36.200	36.350	34.079	1,358
2024-04-04	35.490	36.280	35.280	36.180	33.920	5,522
2024-04-03	35.240	35.480	35.200	35.410	33.198	1,389
2024-04-02	35.200	35.200	34.761	35.200	33.001	112
2024-03-28	36.210	36.210	36.000	36.210	33.948	2,153
2024-03-27	37.240	37.500	35.776	36.210	33.948	3,366
2024-03-26	36.900	37.282	36.900	36.900	34.595	1,057
2024-03-25	35.860	36.480	35.860	36.460	34.182	3,000
2024-03-22	35.570	37.040	35.520	35.850	33.610	7,625
2024-03-21	34.220	35.700	34.220	35.700	33.470	5,146
2024-03-20	33.700	33.960	33.700	33.760	31.651	1,284
2024-03-19	33.470	33.580	33.470	33.470	31.379	659
2024-03-18	33.158	33.700	33.158	33.700	31.595	1,407
2024-03-15	33.240	33.292	32.722	33.200	31.126	39,673
2024-03-14	32.600	33.200	32.600	32.800	30.751	2,239
2024-03-13	31.810	32.080	31.810	31.810	29.823	2,850

← NewerPage 11 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.