Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	49.480	49.910	49.480	49.910	47.482	591
2025-02-20	48.290	48.980	48.200	48.245	45.898	17,471
2025-02-19	48.735	49.900	48.180	49.005	46.621	7,061
2025-02-18	48.590	48.590	48.590	48.590	46.226	0
2025-02-17	49.440	49.740	49.295	49.295	46.897	502
2025-02-14	49.540	49.760	49.080	49.340	46.940	2,479
2025-02-13	48.925	49.500	48.815	48.815	46.440	11,429
2025-02-12	48.920	48.920	48.815	48.815	46.440	223
2025-02-11	52.600	52.600	51.295	51.295	48.800	4,061
2025-02-10	53.100	53.750	53.100	53.100	50.517	1,194
2025-02-07	52.145	52.950	52.145	52.145	49.608	1,012
2025-02-06	51.295	51.425	51.295	51.295	48.800	2,700
2025-02-05	49.820	49.980	49.640	49.640	47.225	14,915
2025-02-04	49.730	50.050	49.675	49.675	47.258	5,811
2025-02-03	49.740	50.155	49.740	50.155	47.715	18,097
2025-01-31	49.775	50.800	49.580	49.640	47.225	1,158
2025-01-30	49.430	49.430	49.430	49.430	47.025	0
2025-01-29	48.065	48.880	47.675	47.675	45.356	2,710
2025-01-28	46.980	47.705	46.980	47.570	45.256	5,490
2025-01-27	45.810	46.240	45.450	45.450	43.239	679
2025-01-24	46.460	47.100	46.460	46.460	44.200	62
2025-01-23	45.220	45.220	45.220	45.220	43.020	375
2025-01-22	45.050	45.120	45.030	45.030	42.839	287
2025-01-21	46.230	46.880	45.120	45.720	43.496	486
2025-01-20	47.280	47.280	47.280	47.280	44.980	0
2025-01-17	47.040	47.130	47.040	47.130	44.837	492
2025-01-16	46.060	46.880	45.620	46.270	44.019	1,429
2025-01-15	45.440	46.230	45.440	46.230	43.981	108
2025-01-14	44.100	45.200	44.100	44.100	41.955	1,000
2025-01-13	43.940	43.940	43.410	43.410	41.298	7,950
2025-01-10	44.730	44.730	44.730	44.730	42.554	0
2025-01-09	43.720	44.330	43.720	44.330	42.173	747
2025-01-08	43.620	43.620	43.380	43.530	41.412	99
2025-01-07	45.040	45.040	44.440	44.440	42.278	141
2025-01-06	45.530	45.530	45.530	45.530	43.315	0
2025-01-03	45.550	45.560	45.530	45.530	43.315	145
2025-01-02	45.340	45.340	45.340	45.340	43.134	0
2024-12-31	44.960	44.960	44.960	44.960	42.773	0
2024-12-30	45.360	45.520	44.960	44.960	42.773	21
2024-12-27	45.530	45.680	45.420	45.450	43.239	1,064
2024-12-24	44.690	44.690	44.690	44.690	42.516	0
2024-12-23	45.160	45.160	44.460	44.690	42.516	239
2024-12-20	44.940	44.940	44.360	44.940	42.754	1,199
2024-12-19	45.530	45.530	45.530	45.530	43.315	0
2024-12-18	46.400	47.400	46.280	46.460	44.200	1,233
2024-12-17	47.070	47.100	47.070	47.070	44.780	70
2024-12-16	47.360	47.570	47.100	47.570	45.256	139
2024-12-13	47.600	48.000	47.600	47.920	45.589	3,284
2024-12-12	48.110	48.110	48.110	48.110	45.770	0
2024-12-11	48.525	48.680	48.525	48.525	46.164	1
2024-12-10	48.145	48.180	48.145	48.145	45.803	139
2024-12-09	48.020	48.145	47.940	48.145	45.803	700
2024-12-06	47.830	47.830	47.830	47.830	45.503	0
2024-12-05	47.300	47.640	47.300	47.300	44.999	446
2024-12-04	46.060	46.630	46.060	46.630	44.362	678
2024-12-03	46.080	46.520	46.080	46.210	43.962	2,063
2024-12-02	44.760	44.820	44.760	44.820	42.640	1
2024-11-29	43.660	43.890	43.540	43.890	41.755	994
2024-11-28	43.280	43.530	43.280	43.530	41.412	388
2024-11-27	43.240	43.240	43.240	43.240	41.136	0

← NewerPage 8 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.