Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.850	48.100	47.850	47.850	46.222	759
2026-04-29	48.325	48.325	47.900	48.325	46.681	369
2026-04-28	49.050	49.050	48.350	49.050	47.381	2,228
2026-04-27	50.200	50.200	49.500	50.100	48.396	6,911
2026-04-24	50.300	50.600	49.850	50.600	48.879	3,876
2026-04-23	50.575	51.500	50.425	50.425	48.710	1,924
2026-04-22	50.500	51.200	50.400	50.400	48.685	395
2026-04-21	51.075	51.600	50.300	50.400	48.685	7,195
2026-04-20	52.400	52.400	51.500	52.300	50.521	17,840
2026-04-17	52.800	54.600	52.800	53.050	51.245	26,857
2026-04-16	55.750	56.000	55.400	56.000	54.095	678
2026-04-15	56.000	56.000	55.850	55.850	53.950	82
2026-04-14	56.000	56.000	55.400	56.000	54.095	11,581
2026-04-13	55.850	55.850	55.300	55.850	53.950	686
2026-04-10	56.200	56.300	56.200	56.200	54.288	1,004
2026-04-09	55.800	55.800	55.400	55.650	53.757	708
2026-04-08	55.900	56.300	55.900	56.100	54.191	32,797
2026-04-07	54.200	54.600	53.700	54.200	52.356	931
2026-04-02	54.700	54.700	54.300	54.300	52.453	143
2026-04-01	54.800	55.000	54.100	54.300	52.453	22,601
2026-03-31	54.000	54.700	54.000	54.000	52.163	488
2026-03-30	51.850	52.500	51.700	51.850	50.086	36,763
2026-03-27	52.800	52.800	52.550	52.700	50.907	8,073
2026-03-26	53.600	53.600	53.200	53.550	51.728	19,509
2026-03-25	54.100	54.100	53.250	53.250	51.438	11,263
2026-03-24	54.100	54.100	53.442	54.000	52.163	10,986
2026-03-23	53.100	54.100	53.100	53.350	51.535	29,897
2026-03-20	53.800	53.800	53.750	53.750	51.921	1,966
2026-03-19	54.900	54.900	54.500	54.500	52.646	17,484
2026-03-18	56.600	56.600	55.500	55.750	53.853	2,910
2026-03-17	57.450	57.450	57.450	57.450	55.496	0
2026-03-16	57.050	57.200	56.700	57.150	55.206	247
2026-03-13	57.300	57.300	57.250	57.250	55.302	110
2026-03-12	59.100	59.100	58.600	58.600	56.606	10
2026-03-11	60.100	60.100	60.100	60.100	58.055	0
2026-03-10	59.600	60.000	59.600	60.000	57.959	16
2026-03-09	58.900	58.900	58.300	58.300	56.317	42,211
2026-03-06	62.400	62.400	59.750	59.750	57.717	20,427
2026-03-05	62.100	62.500	61.650	61.650	59.553	1,421
2026-03-04	61.100	61.750	61.100	61.750	59.649	52,168
2026-03-03	60.500	60.500	59.500	60.400	58.345	356
2026-03-02	63.400	63.400	62.200	62.400	60.277	16,503
2026-02-27	64.000	64.500	64.000	64.100	61.919	27,686
2026-02-26	63.800	64.450	63.800	64.300	62.113	5,330
2026-02-25	63.450	63.450	63.200	63.450	61.291	2,401
2026-02-24	62.400	63.800	62.400	63.550	61.388	2,850
2026-02-23	62.800	63.600	62.200	62.500	60.374	2,936
2026-02-20	63.250	63.400	62.500	62.800	60.664	6,416
2026-02-19	62.300	63.400	62.300	62.300	60.181	9,123
2026-02-18	61.800	62.100	61.800	62.100	59.987	919
2026-02-17	59.750	60.900	59.650	59.850	57.814	1,651
2026-02-16	60.500	60.500	59.800	60.500	58.442	3,334
2026-02-13	60.600	60.600	60.400	60.400	58.345	1,719
2026-02-12	60.800	61.000	59.600	60.500	58.442	25,540
2026-02-11	60.300	60.900	60.100	60.300	58.249	8,395
2026-02-10	60.000	60.900	60.000	60.200	58.152	17,396
2026-02-09	59.600	59.600	58.500	58.800	56.800	21,426
2026-02-06	59.850	60.000	59.000	59.850	57.814	1,138
2026-02-05	60.100	60.200	59.800	60.000	57.959	4,888
2026-02-04	59.750	60.000	59.600	60.000	57.959	5,982

← NewerPage 3 of 22 · 1,266 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.