Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	52.400	52.850	51.585	51.585	48.362	6,949
2023-01-04	51.585	52.250	51.585	51.585	48.362	5,387
2023-01-03	51.395	51.900	51.100	51.395	48.184	11,611
2022-12-30	50.355	51.000	49.740	50.525	47.368	6,942
2022-12-29	49.200	50.450	49.200	49.965	46.843	4,556
2022-12-28	49.495	49.820	48.940	49.495	46.403	2,627
2022-12-23	48.600	49.520	48.600	49.440	46.351	5,089
2022-12-22	48.390	49.600	48.160	48.390	45.367	20,515
2022-12-21	48.165	48.465	47.600	48.210	45.198	13,835
2022-12-20	47.800	48.220	47.800	47.830	44.842	5,388
2022-12-19	47.910	48.320	47.720	47.720	44.739	10,311
2022-12-16	47.260	48.080	47.260	47.450	44.486	57,512
2022-12-15	47.810	47.880	47.180	47.600	44.626	22,816
2022-12-14	48.010	48.490	47.383	48.490	45.461	8,833
2022-12-13	46.400	48.620	46.220	48.110	45.104	22,052
2022-12-12	47.100	47.100	45.520	46.060	43.182	24,636
2022-12-09	46.860	47.800	46.820	47.530	44.561	15,604
2022-12-08	48.700	48.700	46.800	46.960	44.026	11,841
2022-12-07	48.625	48.917	47.900	48.490	45.461	9,498
2022-12-06	49.350	49.940	48.740	48.770	45.723	12,814
2022-12-05	49.150	49.640	48.860	49.150	46.079	4,196
2022-12-02	49.249	50.050	49.249	49.250	46.173	6,639
2022-12-01	48.380	49.200	48.380	48.780	45.732	5,463
2022-11-30	49.300	49.300	47.786	48.145	45.137	4,391
2022-11-29	49.620	49.880	49.340	49.640	46.539	10,993
2022-11-28	50.100	50.100	49.260	49.830	46.717	19,626
2022-11-25	49.320	50.100	49.320	50.100	46.970	4,189
2022-11-24	49.060	49.980	49.060	49.730	46.623	10,347
2022-11-23	48.590	49.000	48.580	48.580	45.545	1,680
2022-11-22	47.810	48.503	47.775	47.775	44.790	20,261
2022-11-21	48.680	48.680	47.935	48.680	45.639	4,413
2022-11-18	47.965	49.160	47.860	48.960	45.901	14,075
2022-11-17	47.830	48.740	47.640	47.810	44.823	13,851
2022-11-16	49.060	49.060	48.080	48.290	45.273	9,212
2022-11-15	49.910	49.910	49.910	49.910	46.792	3,488
2022-11-14	51.585	52.200	50.950	51.585	48.362	17,263
2022-11-11	51.150	51.150	51.150	51.150	47.954	22,265
2022-11-10	48.860	49.820	47.740	49.820	46.707	17,313
2022-11-09	48.815	48.955	48.400	48.490	45.461	4,326
2022-11-08	47.700	48.780	47.700	48.110	45.104	11,923
2022-11-07	46.900	47.680	46.600	46.900	43.970	40,472
2022-11-04	45.280	46.745	45.050	45.050	42.235	23,182
2022-11-03	45.050	45.050	45.050	45.050	42.235	6,197
2022-11-02	46.100	46.100	46.100	46.100	43.220	50,544
2022-11-01	46.690	46.690	46.690	46.690	43.773	22,798
2022-10-31	46.230	46.230	46.230	46.230	43.342	1,806
2022-10-28	45.530	45.530	45.530	45.530	42.685	17,144
2022-10-27	44.960	44.960	44.960	44.960	42.151	43,740
2022-10-26	43.320	43.320	43.320	43.320	40.614	53,964
2022-10-25	41.830	41.830	41.830	41.830	39.217	28,233
2022-10-24	40.210	41.540	39.540	41.260	38.682	28,031
2022-10-21	40.500	40.500	40.500	40.500	37.970	27,281
2022-10-20	42.040	42.040	42.040	42.040	39.414	17,734
2022-10-19	37.810	37.810	37.810	37.810	35.448	67,204
2022-10-18	38.460	38.460	38.460	38.460	36.057	29,019
2022-10-17	38.290	38.920	37.640	38.840	36.413	62,725
2022-10-14	38.540	38.780	38.060	38.770	36.348	34,858
2022-10-13	36.760	38.400	36.760	38.230	35.842	37,631
2022-10-12	37.600	37.920	36.722	36.960	34.651	48,563
2022-10-11	37.720	37.720	37.020	37.170	34.848	76,678

← NewerPage 17 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.