Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	57.550	58.100	57.550	57.550	55.592	67
2025-08-13	57.050	57.400	56.400	56.400	54.481	52
2025-08-12	56.600	57.000	56.600	56.700	54.771	471
2025-08-11	56.500	56.500	56.100	56.500	54.578	1,325
2025-08-08	56.200	56.800	56.100	56.400	54.481	1,463
2025-08-07	57.050	57.250	56.100	57.250	55.302	943
2025-08-06	57.850	58.200	57.100	58.000	56.027	1,443
2025-08-05	57.650	58.100	57.300	57.450	55.496	3,044
2025-08-04	57.550	58.000	56.900	57.850	55.882	8,028
2025-08-01	57.500	57.500	56.600	56.600	54.674	919
2025-07-31	58.200	58.400	57.100	57.550	55.592	3,743
2025-07-30	59.250	59.400	58.100	58.300	56.317	2,742
2025-07-29	60.500	60.700	59.900	60.700	58.635	2,095
2025-07-28	60.800	60.800	60.400	60.800	58.732	1,001
2025-07-25	61.200	61.850	61.200	61.850	59.746	53
2025-07-24	60.100	60.700	59.800	60.300	58.249	6,480
2025-07-23	60.200	60.300	59.300	60.000	57.959	510,552
2025-07-22	59.600	60.100	59.600	59.850	57.814	2,365
2025-07-21	57.000	58.500	57.000	58.400	56.413	500
2025-07-18	57.500	57.500	56.700	56.900	54.964	2,157
2025-07-17	58.200	58.800	58.200	58.200	56.220	570
2025-07-16	58.900	58.900	58.300	58.900	56.896	285
2025-07-15	58.600	60.000	58.600	58.900	56.896	21,963
2025-07-14	57.250	57.500	56.200	56.300	54.385	17,919
2025-07-11	55.650	57.100	54.550	56.800	54.868	12,552
2025-07-10	52.800	53.300	52.600	52.600	50.811	3,596
2025-07-09	52.000	53.050	52.000	52.600	50.811	8,455
2025-07-08	51.825	51.900	51.650	51.650	49.893	458
2025-07-07	52.000	52.000	51.400	51.825	50.062	17,577
2025-07-04	52.000	52.400	52.000	52.400	50.617	27
2025-07-03	52.425	52.425	52.425	52.425	50.642	0
2025-07-02	51.300	52.200	51.300	52.100	50.328	514
2025-07-01	50.900	51.200	50.600	50.700	48.975	732
2025-06-30	50.325	50.700	50.325	50.325	48.613	439
2025-06-27	49.825	49.950	49.750	49.750	48.058	151
2025-06-26	48.875	49.850	48.750	49.625	47.937	1,135
2025-06-25	49.250	49.250	48.400	48.400	46.753	8,231
2025-06-24	50.500	50.900	50.500	50.900	49.168	210
2025-06-23	50.025	50.025	49.950	50.025	48.323	51
2025-06-20	50.600	50.600	50.600	50.600	48.879	0
2025-06-19	50.675	51.000	50.400	50.600	48.879	1,036
2025-06-18	51.075	51.075	51.075	51.075	49.337	0
2025-06-17	50.200	50.225	50.000	50.225	48.516	1,060
2025-06-16	49.900	50.700	49.900	50.300	48.589	15,427
2025-06-13	50.000	50.125	50.000	50.125	48.420	1,035
2025-06-12	51.750	52.000	51.500	51.725	49.965	812
2025-06-11	51.800	52.300	51.800	52.225	50.448	2,454
2025-06-10	52.125	52.125	51.600	52.125	50.352	358
2025-06-09	52.800	53.100	52.000	52.200	50.424	5,864
2025-06-06	53.150	53.150	53.150	53.150	51.342	0
2025-06-05	53.150	53.150	52.600	53.150	51.342	139
2025-06-04	53.650	54.050	53.050	53.750	51.921	3,133
2025-06-03	54.700	54.700	53.700	53.850	52.018	6,445
2025-06-02	52.650	55.300	52.650	54.800	52.936	2,803
2025-05-30	53.300	53.300	52.600	52.800	51.004	1,718
2025-05-29	52.325	52.325	52.325	52.325	50.545	0
2025-05-28	53.250	53.400	52.325	52.325	50.545	342
2025-05-27	52.600	54.500	52.325	52.325	50.545	21,355
2025-05-23	51.850	52.550	51.350	51.350	49.603	137
2025-05-22	52.600	52.800	51.625	51.625	49.869	557

← NewerPage 6 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.