Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.960	35.360	33.960	35.090	32.898	4,073
2023-12-13	33.320	34.860	33.320	34.210	32.073	18,480
2023-12-12	33.300	33.400	32.620	33.090	31.023	6,570
2023-12-11	33.050	33.300	32.980	33.050	30.985	3,801
2023-12-08	33.260	33.440	32.940	33.240	31.163	4,190
2023-12-07	32.920	33.430	32.360	32.880	30.826	7,730
2023-12-06	31.410	32.820	31.300	32.820	30.770	6,129
2023-12-05	30.440	31.640	30.400	31.620	29.645	3,646
2023-12-04	30.080	30.940	30.000	30.610	28.698	2,898
2023-12-01	30.610	30.860	29.740	29.930	28.060	10,379
2023-11-30	31.450	31.460	30.680	30.940	29.007	4,613
2023-11-29	31.050	31.440	31.050	31.050	29.110	1,379
2023-11-28	30.860	31.000	30.300	30.330	28.435	1,132
2023-11-27	31.490	31.600	31.080	31.150	29.204	2,632
2023-11-24	31.740	31.760	31.400	31.600	29.626	4,964
2023-11-23	31.420	31.830	31.420	31.830	29.841	1,472
2023-11-22	30.520	31.158	30.520	30.770	28.848	3,135
2023-11-21	31.490	31.600	30.140	30.230	28.341	57,673
2023-11-20	31.000	31.900	31.000	31.660	29.682	2,593
2023-11-17	30.670	31.200	30.500	30.770	28.848	3,548
2023-11-16	31.340	31.640	30.960	31.300	29.345	1,103
2023-11-15	31.040	31.660	31.040	31.450	29.485	5,738
2023-11-14	28.960	31.202	28.960	30.710	28.791	16,026
2023-11-13	28.940	28.980	28.640	28.980	27.169	3,107
2023-11-10	29.170	29.320	29.040	29.200	27.376	3,040
2023-11-09	28.420	29.662	28.420	29.600	27.751	8,272
2023-11-08	28.320	28.560	28.320	28.480	26.701	2,826
2023-11-07	28.820	28.820	28.440	28.540	26.757	8,727
2023-11-06	29.740	29.920	28.618	29.110	27.291	3,112
2023-11-03	29.010	29.720	28.800	28.800	27.001	2,697
2023-11-02	28.720	29.300	28.720	28.800	27.001	6,244
2023-11-01	28.350	28.820	28.120	28.160	26.401	3,346
2023-10-31	27.180	28.402	27.180	27.850	26.110	2,937
2023-10-30	27.200	27.220	26.960	26.960	25.276	4,455
2023-10-27	26.820	27.220	26.820	27.150	25.454	12,498
2023-10-26	26.500	26.560	25.700	26.250	24.610	8,750
2023-10-25	26.940	27.380	25.600	26.290	24.648	6,280
2023-10-24	27.000	27.802	27.000	27.380	25.669	2,672
2023-10-23	27.150	27.160	26.580	26.730	25.060	6,713
2023-10-20	27.980	27.980	27.260	27.470	25.754	10,550
2023-10-19	27.380	28.000	27.380	27.380	25.669	9,859
2023-10-18	27.300	27.792	27.180	27.380	25.669	18,104
2023-10-17	27.510	27.680	27.348	27.410	25.698	8,920
2023-10-16	27.680	27.700	27.140	27.550	25.829	3,144
2023-10-13	28.040	28.040	27.640	28.040	26.288	4,248
2023-10-12	28.690	28.980	28.165	28.440	26.663	15,805
2023-10-11	29.150	29.420	28.740	28.880	27.076	8,711
2023-10-10	28.380	29.020	28.380	28.980	27.169	2,432
2023-10-09	28.060	28.060	27.680	28.040	26.288	6,022
2023-10-06	28.210	28.400	28.180	28.210	26.448	1,185
2023-10-05	28.260	28.400	28.260	28.330	26.560	704
2023-10-04	28.100	28.500	28.020	28.140	26.382	3,666
2023-10-03	28.690	28.690	28.202	28.690	26.898	5,407
2023-10-02	29.410	29.461	29.179	29.450	27.610	1,495
2023-09-29	29.220	29.760	29.220	29.760	27.901	2,170
2023-09-28	28.840	28.880	28.680	28.710	26.916	4,329
2023-09-27	28.880	29.180	28.880	28.900	27.094	1,147
2023-09-26	29.030	29.060	28.740	29.030	27.216	4,032
2023-09-25	29.200	29.200	28.840	29.200	27.376	2,280
2023-09-22	29.620	29.620	29.100	29.320	27.488	6,077

← NewerPage 13 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.