Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	42.520	42.520	41.980	42.400	40.337	809
2024-11-25	43.740	43.740	43.360	43.740	41.612	214
2024-11-22	43.000	43.780	43.000	43.780	41.650	767
2024-11-21	42.340	42.940	42.340	42.690	40.613	126
2024-11-20	42.380	43.180	42.380	42.420	40.356	7,541
2024-11-19	42.180	42.180	41.600	41.600	39.576	1,467
2024-11-18	43.340	43.700	42.750	42.750	40.670	150
2024-11-15	44.140	44.140	44.140	44.140	41.993	0
2024-11-14	45.240	45.500	45.240	45.240	43.039	104
2024-11-13	45.070	45.780	45.070	45.070	42.877	299
2024-11-12	46.100	46.580	45.640	45.640	43.420	5,579
2024-11-11	46.120	46.900	46.120	46.460	44.200	2,566
2024-11-08	45.810	46.620	45.280	45.570	43.353	3,196
2024-11-07	45.680	45.680	45.680	45.680	43.458	0
2024-11-06	43.910	43.910	43.340	43.910	41.774	178
2024-11-05	45.380	45.940	45.380	45.620	43.401	1,028
2024-11-04	45.980	45.980	44.960	44.960	42.773	2,469
2024-11-01	44.840	46.900	44.330	44.330	42.173	3,785
2024-10-31	44.460	44.460	44.330	44.330	42.173	3,693
2024-10-30	45.580	45.580	45.000	45.380	43.172	4,720
2024-10-29	46.420	46.560	45.500	45.850	43.619	178
2024-10-28	44.350	46.440	43.840	45.700	43.477	143
2024-10-25	44.240	47.180	44.240	44.610	42.440	7,938
2024-10-24	38.560	39.720	38.560	39.720	37.788	1,046
2024-10-23	37.850	37.850	37.480	37.850	36.009	19
2024-10-22	38.540	38.650	38.000	38.650	36.770	456
2024-10-21	39.130	39.400	39.040	39.360	37.445	517
2024-10-18	38.680	39.300	38.680	39.300	37.388	1,246
2024-10-17	38.180	38.420	38.180	38.180	36.323	956
2024-10-16	37.810	38.760	37.760	37.930	36.085	2,630
2024-10-15	38.200	38.340	38.200	38.290	36.427	428
2024-10-14	38.310	38.310	38.310	38.310	36.446	0
2024-10-11	39.620	39.740	39.620	39.620	37.693	85
2024-10-10	39.320	39.800	39.320	39.320	37.407	2,941
2024-10-09	39.490	39.880	39.360	39.490	37.569	405
2024-10-08	39.430	39.780	39.200	39.430	37.512	439
2024-10-07	39.720	39.720	39.720	39.720	37.788	0
2024-10-04	39.940	40.250	39.940	40.250	38.292	996
2024-10-03	40.080	40.400	40.000	40.400	38.435	1,986
2024-10-02	40.420	40.480	40.200	40.250	38.292	778
2024-10-01	41.640	42.120	40.920	41.410	39.395	1,880
2024-09-30	41.640	42.260	41.100	41.640	39.614	1,872
2024-09-27	42.080	42.080	42.080	42.080	40.033	0
2024-09-26	42.660	43.090	42.660	43.090	40.994	1,059
2024-09-25	41.880	41.880	41.000	41.680	39.652	3,344
2024-09-24	42.380	42.380	42.330	42.330	40.271	257
2024-09-23	42.880	42.880	42.880	42.880	40.794	0
2024-09-20	44.080	44.080	43.680	43.930	41.793	3,069
2024-09-19	44.540	44.800	44.540	44.690	42.516	1,495
2024-09-18	43.720	43.800	43.720	43.720	41.593	795
2024-09-17	43.200	44.100	43.050	43.050	40.956	533
2024-09-16	42.690	43.800	42.660	43.450	41.336	1,358
2024-09-13	42.210	42.700	42.210	42.210	40.157	1,795
2024-09-12	41.400	41.550	41.400	41.550	39.529	350
2024-09-11	40.200	40.200	40.140	40.140	38.187	116
2024-09-10	40.140	40.880	39.980	40.750	38.768	819
2024-09-09	39.870	40.260	39.860	40.180	38.225	1,063
2024-09-06	39.720	40.840	39.580	40.500	38.530	896
2024-09-05	39.720	40.200	39.620	39.620	37.693	176
2024-09-04	39.440	40.200	39.440	39.600	37.674	3,194

← NewerPage 9 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.