Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	37.220	37.900	37.220	37.660	35.307	7,120
2022-10-07	37.320	37.900	36.900	36.940	34.632	10,838
2022-10-06	37.438	37.950	37.438	37.950	35.579	2,456
2022-10-05	38.140	38.140	37.140	37.410	35.073	7,931
2022-10-04	38.460	38.700	37.890	37.890	35.523	2,050
2022-10-03	36.920	38.240	36.440	38.040	35.663	7,743
2022-09-30	36.500	37.260	36.040	36.860	34.557	3,639
2022-09-29	37.060	37.060	35.700	35.810	33.573	14,739
2022-09-28	36.690	37.420	35.980	37.070	34.754	4,224
2022-09-27	37.640	37.640	36.600	36.880	34.576	5,373
2022-09-26	38.250	38.320	37.560	38.290	35.898	11,880
2022-09-23	38.160	38.210	37.400	38.210	35.823	29,623
2022-09-22	39.000	39.000	38.180	38.770	36.348	12,432
2022-09-21	41.440	41.440	40.060	40.820	38.270	22,526
2022-09-20	42.560	42.560	41.860	42.040	39.414	11,723
2022-09-16	43.810	44.160	43.120	44.160	41.401	72,064
2022-09-15	43.970	44.380	43.560	43.570	40.848	13,193
2022-09-14	44.370	45.440	43.940	44.060	41.307	14,164
2022-09-13	44.940	46.020	44.481	44.730	41.935	31,961
2022-09-12	45.320	45.470	44.760	45.470	42.629	8,791
2022-09-09	44.000	45.620	44.000	45.240	42.414	33,824
2022-09-08	44.020	44.020	43.130	43.130	40.435	3,064
2022-09-07	43.130	43.920	42.200	43.760	41.026	18,864
2022-09-06	43.510	43.930	43.400	43.930	41.185	4,561
2022-09-05	43.280	43.580	43.100	43.150	40.454	2,446
2022-09-02	43.810	44.260	43.300	43.470	40.754	26,035
2022-09-01	43.660	44.180	43.100	43.570	40.848	10,625
2022-08-31	43.810	44.630	43.620	44.630	41.842	4,266
2022-08-30	43.410	44.100	43.410	43.410	40.698	14,992
2022-08-26	43.640	43.640	42.760	43.130	40.435	11,397
2022-08-25	43.880	43.880	43.140	43.280	40.576	21,897
2022-08-24	43.800	43.800	43.240	43.780	41.045	11,871
2022-08-23	43.960	44.800	43.960	44.650	41.860	7,707
2022-08-22	44.400	44.400	43.600	44.210	41.448	10,166
2022-08-19	46.400	46.400	45.523	45.660	42.807	13,253
2022-08-18	46.860	47.100	46.320	46.880	43.951	12,102
2022-08-17	47.300	47.300	46.720	46.820	43.895	11,211
2022-08-16	47.570	47.595	47.160	47.320	44.364	20,112
2022-08-15	48.155	48.260	47.000	47.200	44.251	4,476
2022-08-12	47.490	48.041	47.480	47.830	44.842	3,206
2022-08-11	47.430	47.580	47.100	47.570	44.598	1,270
2022-08-10	46.210	47.440	46.000	47.130	44.186	6,284
2022-08-09	47.640	47.980	46.040	46.080	43.201	18,428
2022-08-08	47.150	47.620	46.980	47.220	44.270	8,562
2022-08-05	47.560	47.560	46.860	46.940	44.007	4,769
2022-08-04	47.875	48.040	47.500	47.955	44.959	2,708
2022-08-03	47.240	47.600	46.920	47.150	44.204	4,741
2022-08-02	48.360	48.360	47.140	47.430	44.467	16,537
2022-08-01	49.765	50.200	48.940	48.960	45.901	11,797
2022-07-29	47.900	49.400	47.900	49.160	46.089	24,435
2022-07-28	46.800	47.540	46.720	46.980	44.045	2,789
2022-07-27	46.350	46.920	46.260	46.420	43.520	8,339
2022-07-26	47.480	47.480	46.120	46.460	43.557	10,510
2022-07-25	48.155	48.380	47.579	48.010	45.011	11,471
2022-07-22	47.200	48.060	46.280	47.685	44.706	34,578
2022-07-21	47.340	47.440	45.960	46.840	43.914	13,126
2022-07-20	47.865	48.240	47.080	47.090	44.148	20,051
2022-07-19	46.290	48.500	45.160	48.390	45.367	26,836
2022-07-18	47.500	47.500	45.120	46.460	43.557	28,117
2022-07-15	49.295	49.380	45.700	47.955	44.959	14,981

← NewerPage 18 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.