Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	29.170	30.000	29.100	29.760	27.901	53,008
2023-09-20	29.240	29.400	29.135	29.220	27.394	7,823
2023-09-19	29.550	29.640	29.100	29.640	27.788	62,544
2023-09-18	29.620	29.940	29.599	29.760	27.901	2,505
2023-09-15	29.890	30.080	29.760	30.080	28.201	1,508
2023-09-14	29.360	29.680	29.100	29.450	27.610	2,514
2023-09-13	29.160	29.160	29.130	29.130	27.310	1,222
2023-09-12	29.640	29.640	29.160	29.280	27.451	4,811
2023-09-11	30.060	30.560	30.060	30.540	28.632	3,911
2023-09-08	29.870	29.940	29.800	29.870	28.004	631
2023-09-07	29.720	29.960	29.640	29.640	27.788	9,264
2023-09-06	30.020	30.040	29.720	29.950	28.079	5,986
2023-09-05	30.100	30.240	29.820	30.120	28.238	2,307
2023-09-04	30.740	30.740	30.440	30.500	28.594	274
2023-09-01	31.740	31.740	31.200	31.340	29.382	5,515
2023-08-31	32.250	32.250	32.250	32.250	30.235	16,189
2023-08-30	31.530	31.766	31.320	31.600	29.626	7,446
2023-08-29	31.060	31.540	31.060	31.260	29.307	4,782
2023-08-25	31.200	31.200	31.200	31.200	29.251	0
2023-08-24	31.130	31.420	30.470	30.800	28.876	7,097
2023-08-23	30.380	31.520	30.380	31.090	29.148	18,077
2023-08-22	29.580	30.400	29.580	30.400	28.501	3,335
2023-08-21	30.380	30.380	29.410	29.410	27.573	8,041
2023-08-18	30.980	30.980	30.180	30.180	28.294	2,563
2023-08-17	31.200	31.260	30.960	31.170	29.223	10,564
2023-08-16	31.890	32.320	31.060	31.110	29.166	3,107
2023-08-15	32.230	32.440	32.230	32.230	30.216	2,914
2023-08-14	31.170	32.820	30.620	32.400	30.376	24,549
2023-08-11	32.320	32.320	31.340	31.410	29.448	1,016
2023-08-10	32.710	32.710	32.710	32.710	30.666	8,348
2023-08-09	32.900	32.900	32.360	32.520	30.488	11,999
2023-08-08	33.410	33.740	32.650	32.650	30.610	46,949
2023-08-07	33.820	33.820	33.240	33.600	31.501	17,468
2023-08-04	33.360	33.840	33.360	33.780	31.670	1,731
2023-08-03	33.430	33.460	33.080	33.450	31.360	9,310
2023-08-02	33.520	33.520	33.120	33.490	31.398	10,009
2023-08-01	34.140	34.140	33.320	33.510	31.416	6,816
2023-07-31	34.310	34.500	33.500	34.120	31.988	19,034
2023-07-28	34.140	34.440	33.840	34.160	32.026	6,218
2023-07-27	33.720	34.100	33.640	33.810	31.698	15,507
2023-07-26	33.640	33.640	33.160	33.360	31.276	5,826
2023-07-25	32.880	33.600	32.880	33.450	31.360	18,286
2023-07-24	33.030	33.280	32.760	33.280	31.201	6,124
2023-07-21	33.880	33.880	32.960	33.470	31.379	32,957
2023-07-20	33.260	34.320	33.200	33.780	31.670	15,198
2023-07-19	32.330	33.200	32.020	33.150	31.079	9,599
2023-07-18	30.760	31.900	30.760	31.870	29.879	37,599
2023-07-17	29.170	30.540	29.140	30.210	28.323	11,981
2023-07-14	29.000	32.060	29.000	30.350	28.454	64,845
2023-07-13	30.300	30.300	29.520	29.530	27.685	20,138
2023-07-12	29.300	30.240	29.180	29.830	27.966	20,597
2023-07-11	28.780	29.280	28.780	29.280	27.451	5,283
2023-07-10	28.640	28.920	28.640	28.650	26.860	7,318
2023-07-07	28.250	28.840	27.900	28.630	26.841	46,510
2023-07-06	28.300	28.300	27.870	27.870	26.129	694
2023-07-05	29.500	29.500	28.760	28.820	27.019	8,312
2023-07-04	28.940	29.480	28.880	29.050	27.235	30,943
2023-07-03	28.980	28.980	28.600	28.980	27.169	429
2023-06-30	28.640	29.040	28.640	28.730	26.935	6,813
2023-06-29	28.180	28.820	28.180	28.820	27.019	40,608

← NewerPage 14 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.