Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	51.850	51.850	51.850	51.850	50.086	0
2025-05-20	52.575	53.200	52.400	53.150	51.342	15,064
2025-05-19	51.550	52.700	51.000	52.500	50.714	4,121
2025-05-16	52.100	52.100	51.300	51.525	49.772	1,398
2025-05-15	51.925	52.050	51.925	51.925	50.159	169
2025-05-14	52.025	52.600	51.100	51.725	49.965	18,088
2025-05-13	49.450	52.000	49.250	51.375	49.627	7,815
2025-05-12	49.375	49.500	49.375	49.375	47.695	203
2025-05-09	48.000	48.000	48.000	48.000	46.367	0
2025-05-08	48.600	48.600	48.000	48.000	46.367	983
2025-05-07	49.450	49.450	48.950	49.450	47.768	607
2025-05-06	49.450	50.200	49.450	49.525	47.116	500,934
2025-05-02	48.800	49.650	48.800	48.800	46.426	3,185
2025-05-01	48.100	48.100	48.100	48.100	45.760	0
2025-04-30	48.100	48.100	48.100	48.100	45.760	0
2025-04-29	48.675	48.750	47.850	48.100	45.760	2,928
2025-04-28	49.050	49.175	49.050	49.050	46.664	560
2025-04-25	48.575	48.575	47.625	48.025	45.689	3,011
2025-04-24	48.400	48.400	47.925	47.925	45.594	226
2025-04-23	48.425	48.600	47.850	48.000	45.665	407
2025-04-22	48.975	49.125	46.550	47.750	45.427	6,912
2025-04-17	48.750	48.875	48.750	48.875	46.497	462
2025-04-16	48.875	48.875	48.300	48.875	46.497	10,403
2025-04-15	49.800	50.400	49.800	49.850	47.425	10,172
2025-04-14	48.200	48.875	48.200	48.875	46.497	221
2025-04-11	47.575	47.650	46.700	47.350	45.047	593
2025-04-10	48.300	48.550	46.075	46.725	44.452	2,716
2025-04-09	45.825	46.000	44.550	45.050	42.858	2,737
2025-04-08	47.400	47.400	46.200	47.400	45.094	1,386
2025-04-07	45.750	46.675	45.750	46.675	44.404	6,186
2025-04-04	49.000	49.000	48.180	48.200	45.855	3,347
2025-04-03	51.350	51.350	50.650	51.295	48.800	4,483
2025-04-02	51.500	51.500	51.305	51.305	48.809	364
2025-04-01	51.750	53.000	51.750	52.110	49.575	5,614
2025-03-31	51.620	51.620	50.750	51.620	49.109	544
2025-03-28	52.100	52.500	52.100	52.200	49.661	651
2025-03-27	52.110	52.110	51.900	52.110	49.575	198
2025-03-26	52.900	52.900	52.155	52.155	49.618	175
2025-03-25	53.250	53.250	52.600	53.250	50.659	3,979
2025-03-24	53.000	53.200	53.000	53.200	50.612	355
2025-03-21	51.900	52.900	51.900	52.775	50.208	201
2025-03-20	51.810	52.250	51.100	51.160	48.671	356
2025-03-19	51.430	52.250	51.430	51.430	48.928	179
2025-03-18	49.820	49.820	49.320	49.820	47.396	260
2025-03-17	49.780	49.780	49.220	49.685	47.268	517
2025-03-14	50.200	50.525	50.200	50.525	48.067	1,694
2025-03-13	49.205	49.860	49.205	49.205	46.811	397
2025-03-12	49.820	50.300	48.960	48.960	46.578	6,519
2025-03-11	49.660	50.255	49.660	50.255	47.810	460
2025-03-10	49.600	49.600	48.960	48.960	46.578	13
2025-03-07	48.560	49.820	48.560	49.160	46.768	327
2025-03-06	48.920	48.920	48.800	48.870	46.493	118
2025-03-05	49.440	49.440	49.440	49.440	47.035	0
2025-03-04	49.530	50.925	49.240	49.240	46.845	1,289
2025-03-03	49.730	50.750	49.440	49.865	47.439	11,337
2025-02-28	49.250	50.100	48.840	49.305	46.906	7,386
2025-02-27	50.355	50.355	49.660	50.355	47.905	72
2025-02-26	51.000	51.205	51.000	51.205	48.714	1,564
2025-02-25	51.340	51.340	51.050	51.340	48.842	5,216
2025-02-24	50.500	51.600	50.500	51.260	48.766	628

← NewerPage 7 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.