Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	35.180	35.180	34.700	35.010	32.823	11,908
2023-03-28	35.240	35.240	34.580	34.750	32.579	18,059
2023-03-27	34.580	35.180	34.580	35.090	32.898	12,216
2023-03-24	34.690	34.690	34.160	34.690	32.523	6,734
2023-03-23	34.960	34.960	34.580	34.580	32.420	5,946
2023-03-22	35.320	35.320	35.020	35.300	33.095	5,340
2023-03-21	36.060	36.220	35.280	35.280	33.076	8,789
2023-03-20	36.370	36.820	35.880	36.820	34.520	16,965
2023-03-17	37.380	37.620	36.740	36.920	34.613	6,598
2023-03-16	37.570	37.780	37.060	37.200	34.876	17,705
2023-03-15	37.740	38.040	37.440	37.740	35.382	24,046
2023-03-14	37.680	38.400	37.640	38.400	36.001	16,395
2023-03-13	37.470	37.960	37.000	37.470	35.129	5,951
2023-03-10	37.430	37.930	37.120	37.930	35.560	14,896
2023-03-09	37.780	38.160	37.260	37.260	34.932	11,495
2023-03-08	37.260	37.940	37.260	37.260	34.932	8,818
2023-03-07	37.400	37.400	37.380	37.380	35.045	1,034
2023-03-06	37.410	38.260	37.300	38.160	35.776	13,843
2023-03-03	37.050	37.400	37.000	37.360	35.026	24,382
2023-03-02	36.960	37.100	36.900	36.980	34.670	11,184
2023-03-01	38.080	38.080	37.020	37.530	35.185	3,966
2023-02-28	38.180	38.180	37.700	38.000	35.626	1,865
2023-02-27	37.640	38.240	37.120	37.620	35.270	29,137
2023-02-24	37.830	38.100	37.500	38.040	35.663	34,242
2023-02-23	38.230	38.620	37.640	37.640	35.288	29,523
2023-02-22	38.330	38.360	37.570	37.570	35.223	27,325
2023-02-21	39.340	39.400	38.520	39.170	36.723	30,677
2023-02-20	39.540	39.540	39.180	39.450	36.985	9,125
2023-02-17	40.310	40.500	39.700	40.230	37.717	8,101
2023-02-16	40.840	41.000	40.260	40.800	38.251	28,302
2023-02-15	40.100	40.680	40.100	40.400	37.876	30,994
2023-02-14	40.680	40.680	40.160	40.440	37.913	59,435
2023-02-13	40.750	41.000	40.300	40.750	38.204	33,552
2023-02-10	42.000	42.000	40.350	40.350	37.829	7,872
2023-02-09	43.640	43.760	42.940	43.490	40.773	34,303
2023-02-08	43.640	44.400	43.500	44.060	41.307	33,229
2023-02-07	44.060	44.240	43.220	43.850	41.110	24,666
2023-02-06	43.300	44.040	42.880	43.890	41.148	7,837
2023-02-03	43.110	43.440	42.980	42.980	40.295	7,672
2023-02-02	41.830	43.440	41.620	42.770	40.098	28,077
2023-02-01	42.180	42.180	41.540	41.570	38.973	16,429
2023-01-31	45.740	45.740	42.480	42.960	40.276	42,311
2023-01-30	49.980	50.900	49.980	50.000	46.876	46,069
2023-01-27	50.345	50.345	49.380	49.440	46.351	13,806
2023-01-26	52.100	52.100	51.060	51.060	47.870	4,503
2023-01-25	53.675	53.900	52.435	52.435	49.159	13,042
2023-01-24	53.675	53.900	53.300	53.350	50.017	18,015
2023-01-23	53.400	53.700	53.050	53.575	50.228	2,234
2023-01-20	52.875	53.100	52.450	53.000	49.689	8,046
2023-01-19	53.650	53.650	52.700	53.450	50.111	5,088
2023-01-18	54.071	54.071	53.050	53.875	50.509	15,160
2023-01-17	55.350	55.350	54.050	54.150	50.767	8,342
2023-01-16	54.675	55.400	54.250	55.350	51.892	3,583
2023-01-13	53.825	54.350	53.350	53.350	50.017	27,862
2023-01-12	52.535	53.850	52.150	53.350	50.017	26,855
2023-01-11	52.600	52.600	51.585	51.585	48.362	19,696
2023-01-10	53.400	53.400	52.600	53.050	49.736	7,151
2023-01-09	52.775	53.350	52.650	52.775	49.478	20,284
2023-01-06	51.585	51.585	51.585	51.585	48.362	0
2023-01-05	52.400	52.850	51.585	51.585	48.362	6,949

← NewerPage 16 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.