Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	47.450	47.450	46.900	47.450	45.836	5,176
2025-11-06	47.800	47.800	47.200	47.200	45.594	20,767
2025-11-05	46.950	48.300	46.950	48.100	46.464	9,325
2025-11-04	47.450	47.450	46.950	47.400	45.787	18,927
2025-11-03	48.100	48.500	47.925	47.925	46.295	724
2025-10-31	48.225	48.400	48.200	48.200	46.560	866
2025-10-30	47.700	48.500	47.700	48.125	46.488	14,400
2025-10-29	47.900	47.900	47.300	47.825	46.198	873
2025-10-28	47.600	48.200	47.600	47.925	46.295	1,910
2025-10-27	47.000	48.000	47.000	47.000	45.401	9,709
2025-10-24	49.700	49.700	46.800	47.350	45.739	42,012
2025-10-23	54.900	56.100	54.900	56.100	54.191	11,364
2025-10-22	55.100	55.100	54.300	54.800	52.936	1,178
2025-10-21	55.350	55.750	54.900	55.750	53.853	24,794
2025-10-20	55.350	55.700	55.350	55.350	53.467	5,661
2025-10-17	55.850	56.000	55.200	56.000	54.095	8,889
2025-10-16	55.650	56.400	55.350	55.350	53.467	4,463
2025-10-15	56.200	56.200	55.500	56.200	54.288	2,060
2025-10-14	55.450	56.200	55.200	55.250	53.370	1,337
2025-10-13	56.100	56.100	56.100	56.100	54.191	0
2025-10-10	56.700	57.000	56.700	56.700	54.771	51
2025-10-09	57.150	57.700	56.100	56.100	54.191	11,357
2025-10-08	56.100	57.000	56.100	56.900	54.964	9,991
2025-10-07	55.850	57.100	55.850	55.850	53.950	2,882
2025-10-06	55.550	56.400	54.600	56.400	54.481	4,404
2025-10-03	55.800	56.300	55.800	56.200	54.288	2,313
2025-10-02	56.200	56.200	55.900	56.200	54.288	2,357
2025-10-01	57.050	57.300	57.000	57.150	55.206	5,551
2025-09-30	56.200	56.900	56.000	56.000	54.095	1,491
2025-09-29	56.400	56.400	55.800	56.100	54.191	36,835
2025-09-26	56.400	57.000	54.700	55.750	53.853	1,962
2025-09-25	56.700	56.700	55.800	56.700	54.771	782
2025-09-24	58.000	58.000	57.100	58.000	56.027	65
2025-09-23	58.500	59.200	58.100	58.800	56.800	554
2025-09-22	58.300	58.300	58.200	58.300	56.317	1,176
2025-09-19	58.500	59.100	58.500	58.500	56.510	8,638
2025-09-18	58.300	59.000	58.300	58.300	56.317	21,837
2025-09-17	58.200	58.300	58.200	58.200	56.220	1,004
2025-09-16	57.550	57.700	56.000	56.400	54.481	18,586
2025-09-15	57.400	58.100	57.400	58.100	56.123	15,366
2025-09-12	57.550	57.650	57.000	57.650	55.689	300
2025-09-11	58.400	59.100	57.600	58.600	56.606	30,723
2025-09-10	58.200	59.100	58.200	58.700	56.703	2,929
2025-09-09	56.200	56.200	56.000	56.200	54.288	112
2025-09-08	55.750	56.300	55.600	56.300	54.385	170
2025-09-05	56.400	56.800	56.100	56.700	54.771	947
2025-09-04	56.600	56.700	56.600	56.600	54.674	5,177
2025-09-03	56.400	56.400	56.100	56.400	54.481	69
2025-09-02	58.000	58.000	57.100	58.000	56.027	320
2025-09-01	58.200	58.900	58.200	58.700	56.703	627
2025-08-29	58.300	58.300	57.700	58.300	56.317	58
2025-08-28	58.600	58.800	57.900	58.500	56.510	99,173
2025-08-27	59.400	59.400	58.000	59.050	57.041	31,022
2025-08-26	59.650	59.650	59.650	59.650	57.621	0
2025-08-22	61.000	61.050	61.000	61.050	58.973	300
2025-08-21	60.400	60.500	60.400	60.400	58.345	1,402
2025-08-20	60.300	60.600	60.300	60.400	58.345	14,702
2025-08-19	60.000	60.600	60.000	60.300	58.249	824
2025-08-18	58.300	58.700	58.300	58.500	56.510	369
2025-08-15	58.200	58.500	57.600	58.500	56.510	885

← NewerPage 5 of 22 · 1,267 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.