Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.810	28.180	27.640	28.140	26.382	9,664
2023-06-27	27.680	27.680	27.260	27.680	25.951	15,652
2023-06-26	28.020	28.140	27.800	27.970	26.223	5,014
2023-06-23	28.290	28.290	28.290	28.290	26.523	0
2023-06-22	28.320	28.320	28.120	28.290	26.523	19,910
2023-06-21	28.330	28.360	28.040	28.310	26.541	4,785
2023-06-20	28.560	28.560	27.900	27.930	26.185	7,544
2023-06-19	29.470	29.500	28.690	28.690	26.898	44,102
2023-06-16	30.260	30.260	29.530	29.530	27.685	36,398
2023-06-15	30.580	30.580	30.220	30.420	28.519	1,247
2023-06-14	31.030	31.030	30.440	31.030	29.091	7,323
2023-06-13	31.240	31.240	30.960	31.010	29.073	10,227
2023-06-12	30.080	31.080	30.080	30.820	28.895	6,649
2023-06-09	29.950	30.160	29.840	29.950	28.079	13,220
2023-06-08	30.210	30.460	30.060	30.080	28.201	11,300
2023-06-07	30.460	30.460	29.920	30.270	28.379	10,230
2023-06-06	30.750	30.750	30.750	30.750	28.829	0
2023-06-05	30.710	30.900	30.520	30.750	28.829	13,554
2023-06-02	30.320	30.800	30.320	30.540	28.632	10,501
2023-06-01	30.100	30.100	29.500	30.100	28.219	61,083
2023-05-31	30.250	30.860	30.220	30.230	28.341	5,936
2023-05-30	30.240	30.540	30.240	30.440	28.538	15,677
2023-05-26	29.260	29.780	29.160	29.740	27.882	10,783
2023-05-25	29.600	29.600	29.119	29.600	27.751	10,363
2023-05-24	30.370	30.400	29.460	29.950	28.079	30,477
2023-05-23	29.860	30.580	29.860	30.560	28.651	22,707
2023-05-22	29.950	30.060	29.780	30.020	28.144	6,956
2023-05-19	30.100	30.480	30.100	30.120	28.238	19,974
2023-05-18	29.950	29.950	29.950	29.950	28.079	0
2023-05-17	29.890	30.060	29.540	29.950	28.079	55,017
2023-05-16	30.304	30.304	29.860	29.950	28.079	47,150
2023-05-15	30.540	30.641	30.342	30.480	28.576	5,898
2023-05-12	30.720	30.720	30.080	30.120	28.238	4,261
2023-05-11	30.310	30.621	30.040	30.230	28.341	9,938
2023-05-10	30.230	30.420	29.850	29.850	27.985	15,368
2023-05-09	30.380	30.380	29.850	29.850	27.985	23,367
2023-05-05	28.800	30.660	28.800	30.440	28.538	42,588
2023-05-04	29.320	29.320	28.900	29.320	27.488	5,917
2023-05-03	30.310	30.400	29.400	29.640	27.788	61,766
2023-05-02	31.450	31.720	30.180	30.440	28.538	17,475
2023-04-28	30.840	31.360	30.800	31.010	29.073	45,864
2023-04-27	29.720	30.760	29.280	30.230	28.341	99,699
2023-04-26	29.830	30.230	29.540	30.230	28.341	46,397
2023-04-25	30.520	31.860	30.060	30.580	28.670	62,322
2023-04-24	33.010	33.360	32.840	33.070	31.004	48,343
2023-04-21	34.140	34.300	32.860	33.380	31.295	45,726
2023-04-20	34.680	34.680	34.180	34.540	32.382	17,807
2023-04-19	34.820	34.820	34.482	34.800	32.626	11,674
2023-04-18	35.280	35.500	34.800	35.430	33.216	13,115
2023-04-17	35.380	35.400	35.050	35.050	32.860	4,538
2023-04-14	34.900	35.180	34.770	34.770	32.598	6,209
2023-04-13	34.670	34.840	34.480	34.840	32.663	10,819
2023-04-12	34.940	35.050	34.608	35.050	32.860	69,376
2023-04-11	34.440	34.887	34.440	34.440	32.288	16,872
2023-04-06	34.500	34.500	34.500	34.500	32.345	12,815
2023-04-05	35.060	35.060	34.160	34.500	32.345	1,847
2023-04-04	35.380	35.960	35.060	35.510	33.291	22,625
2023-04-03	36.650	36.800	34.600	36.000	33.751	95,781
2023-03-31	36.420	36.960	36.320	36.560	34.276	22,876
2023-03-30	35.980	36.340	35.980	36.140	33.882	18,294

← NewerPage 15 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.