Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	31.970	32.258	31.850	31.850	29.860	233
2024-03-11	32.270	32.270	32.002	32.270	30.254	373
2024-03-08	32.370	32.600	32.200	32.330	30.310	3,405
2024-03-07	32.080	32.670	31.900	32.670	30.629	11,595
2024-03-06	32.250	32.250	32.178	32.250	30.235	84
2024-03-05	32.650	33.040	32.460	32.460	30.432	913
2024-03-04	32.840	32.840	32.718	32.730	30.685	345
2024-03-01	33.740	34.100	33.430	33.430	31.341	547
2024-02-29	33.600	33.600	33.600	33.600	31.501	0
2024-02-28	33.220	33.598	32.960	32.960	30.901	2,526
2024-02-27	33.280	33.280	33.060	33.280	31.201	7,107
2024-02-26	33.465	33.465	33.280	33.280	31.201	1,061
2024-02-23	33.420	34.324	33.420	34.120	31.988	4,421
2024-02-22	34.610	34.860	33.420	34.120	31.988	5,460
2024-02-21	36.330	36.520	35.638	36.270	34.004	2,010
2024-02-20	36.580	36.580	36.080	36.580	34.295	1,720
2024-02-19	36.460	36.880	36.460	36.880	34.576	2,343
2024-02-16	36.690	36.840	36.220	36.670	34.379	2,776
2024-02-15	35.640	36.598	35.540	36.290	34.023	3,662
2024-02-14	34.310	35.550	34.300	35.550	33.329	5,208
2024-02-13	34.560	34.560	34.040	34.400	32.251	3,320
2024-02-12	33.490	34.600	33.160	34.210	32.073	14,309
2024-02-09	33.740	33.880	33.500	33.720	31.613	4,448
2024-02-08	33.300	34.020	33.300	34.020	31.895	3,144
2024-02-07	33.760	34.000	33.402	33.410	31.323	6,941
2024-02-06	33.780	34.220	33.640	34.020	31.895	385
2024-02-05	35.620	35.640	33.522	34.060	31.932	2,679
2024-02-02	36.300	36.300	35.678	36.060	33.807	3,629
2024-02-01	36.000	37.340	36.000	36.630	34.342	11,761
2024-01-31	34.880	37.000	34.880	36.160	33.901	11,549
2024-01-30	36.180	36.820	34.840	34.840	32.663	1,391
2024-01-29	35.820	36.358	35.820	36.140	33.882	2,652
2024-01-26	35.120	36.080	35.120	36.080	33.826	4,595
2024-01-25	36.770	37.000	35.090	35.090	32.898	1,219
2024-01-24	37.020	38.000	37.020	37.850	35.485	4,089
2024-01-23	36.580	37.090	36.200	37.090	34.773	3,251
2024-01-22	36.202	37.400	36.202	36.250	33.985	1,201
2024-01-19	36.330	36.880	35.500	36.270	34.004	25,775
2024-01-18	36.210	36.618	35.300	36.610	34.323	9,683
2024-01-17	38.440	38.440	37.320	37.570	35.223	13,545
2024-01-16	39.260	39.260	39.083	39.260	36.807	521
2024-01-15	40.040	40.100	39.430	39.430	36.967	5,061
2024-01-12	39.970	40.300	39.080	39.430	36.967	2,133
2024-01-11	41.030	42.060	39.660	39.720	37.238	8,912
2024-01-10	40.290	41.000	39.920	40.980	38.420	6,094
2024-01-09	39.780	40.350	39.680	40.350	37.829	10,053
2024-01-08	39.677	39.677	38.880	39.090	36.648	1,271
2024-01-05	39.200	39.880	38.920	38.920	36.488	6,054
2024-01-04	37.890	39.460	37.880	38.920	36.488	4,814
2024-01-03	39.000	39.000	37.700	38.250	35.860	13,304
2024-01-02	39.200	39.823	39.200	39.200	36.751	6,769
2023-12-29	37.340	38.000	37.060	37.220	34.895	2,263
2023-12-28	38.060	38.400	37.450	37.450	35.110	2,519
2023-12-27	37.760	38.280	37.700	37.700	35.345	4,848
2023-12-22	37.600	37.810	37.540	37.810	35.448	3,446
2023-12-21	38.080	38.380	37.720	37.890	35.523	5,493
2023-12-20	36.860	38.203	36.820	37.870	35.504	12,870
2023-12-19	34.900	36.880	34.900	36.560	34.276	4,826
2023-12-18	35.550	35.600	34.960	35.220	33.020	2,300
2023-12-15	35.700	36.360	35.560	36.120	33.863	6,125

← NewerPage 12 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.