Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	51.825	52.800	51.800	52.500	52.500	15,401
2026-07-27	51.700	52.200	51.700	51.800	51.800	16,534
2026-07-24	50.300	50.300	50.300	50.300	50.300	0
2026-07-23	50.325	50.500	50.150	50.200	50.200	1,605
2026-07-22	51.075	51.075	50.600	51.075	51.075	46,957
2026-07-21	50.325	50.325	50.325	50.325	50.325	0
2026-07-20	52.900	52.900	51.850	51.850	51.850	329
2026-07-17	52.950	52.950	52.700	52.900	52.900	10,815
2026-07-16	52.300	53.200	52.300	52.900	52.900	5,769
2026-07-15	52.300	52.300	52.300	52.300	52.300	0
2026-07-14	51.700	51.700	51.500	51.625	51.625	320
2026-07-13	51.650	52.100	51.650	51.650	51.650	1,565
2026-07-10	52.200	52.600	50.700	51.650	51.650	128,720
2026-07-09	49.500	50.600	49.500	49.850	49.850	3,763
2026-07-08	50.100	50.100	49.575	50.100	50.100	42
2026-07-07	49.700	50.700	49.700	50.300	50.300	374
2026-07-06	50.200	50.200	50.050	50.050	50.050	265
2026-07-03	50.400	50.700	50.400	50.700	50.700	177
2026-07-02	49.825	51.050	49.150	51.050	51.050	362,691
2026-07-01	46.875	48.100	46.750	47.525	47.525	13,290
2026-06-30	46.500	46.500	46.500	46.500	46.500	200
2026-06-29	46.500	46.500	46.450	46.450	46.450	91
2026-06-26	46.875	46.875	46.875	46.875	46.875	0
2026-06-25	47.100	47.100	47.100	47.100	47.100	0
2026-06-24	45.675	45.675	45.600	45.675	45.675	72
2026-06-23	45.675	45.800	45.525	45.525	45.525	1,168
2026-06-22	45.150	45.950	44.950	45.675	45.675	540
2026-06-19	45.675	45.675	45.675	45.675	45.675	0
2026-06-18	45.675	45.675	44.850	45.675	45.675	3,451
2026-06-17	46.125	46.125	45.650	45.825	45.825	559
2026-06-16	46.400	46.400	45.700	45.725	45.725	530
2026-06-15	48.300	48.350	47.900	47.900	47.900	2,879
2026-06-12	47.450	48.100	47.450	47.525	47.525	2,307
2026-06-11	47.300	47.300	47.150	47.300	47.300	146
2026-06-10	47.350	47.350	47.350	47.350	47.350	0
2026-06-09	47.500	47.500	47.300	47.300	47.300	139
2026-06-08	47.625	48.150	47.575	47.575	47.575	17,387
2026-06-05	47.700	48.175	47.700	47.825	47.825	19,553
2026-06-04	47.650	48.000	47.650	47.650	47.650	7,385
2026-06-03	47.200	47.850	47.100	47.400	47.400	1,069
2026-06-02	48.575	48.750	47.300	47.300	47.300	18,853
2026-06-01	49.350	49.500	48.100	48.300	48.300	16,407
2026-05-29	49.525	49.525	49.525	49.525	49.525	0
2026-05-28	49.525	50.000	48.925	50.000	50.000	1,451
2026-05-27	49.500	49.950	49.500	49.650	49.650	1,844
2026-05-26	50.200	50.500	49.900	50.100	50.100	7,570
2026-05-22	48.400	48.850	48.400	48.600	48.600	3,540
2026-05-21	48.300	48.300	47.750	48.300	48.300	1,991
2026-05-20	47.200	48.550	47.200	48.550	48.550	1,367
2026-05-19	46.800	47.300	46.800	47.075	47.075	377
2026-05-18	46.350	46.850	45.700	46.700	46.700	5,197
2026-05-15	46.575	47.300	46.500	47.100	47.100	2,194
2026-05-14	46.400	46.400	46.400	46.400	46.400	0
2026-05-13	46.400	46.400	46.400	46.400	46.400	13
2026-05-12	46.725	46.900	46.400	46.400	46.400	14,531
2026-05-11	46.525	47.525	46.500	47.525	47.525	3,298
2026-05-08	46.500	46.850	46.500	46.825	46.825	955
2026-05-07	48.550	48.550	48.250	48.500	46.850	351,410
2026-05-06	47.000	48.800	47.000	48.800	47.140	3,510
2026-05-05	46.775	47.000	46.150	46.775	45.184	3,369

← NewerPage 2 of 3 · 129 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.