Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.000	18.750	18.000	18.100	18.100	511
2024-08-21	18.000	18.250	18.000	18.200	18.200	2,990
2024-08-20	18.350	18.750	18.050	18.050	18.050	1,929
2024-08-19	17.800	18.800	17.800	18.350	18.350	844
2024-08-16	18.300	18.300	18.300	18.300	18.300	0
2024-08-15	18.300	18.300	18.300	18.300	18.300	393
2024-08-14	18.400	18.400	18.400	18.400	18.400	130
2024-08-13	18.400	18.400	18.400	18.400	18.400	267
2024-08-12	19.650	19.650	18.200	18.350	18.350	2,793
2024-08-09	18.500	18.500	18.450	18.450	18.450	568
2024-08-08	19.650	19.650	18.450	18.500	18.500	2,523
2024-08-07	19.350	19.350	18.550	18.700	18.700	2,016
2024-08-06	18.200	19.450	18.050	19.350	19.350	5,412
2024-08-05	18.300	18.300	18.200	18.200	18.200	351
2024-08-02	19.050	19.050	18.250	18.300	18.300	10,135
2024-08-01	19.200	19.200	19.200	19.200	19.200	106
2024-07-31	18.900	19.700	18.900	19.650	19.650	299
2024-07-30	19.000	19.900	19.000	19.900	19.900	17,190
2024-07-29	18.800	19.100	18.800	19.100	19.100	8,786
2024-07-26	19.000	19.150	19.000	19.000	19.000	1,250
2024-07-25	18.800	19.350	18.800	19.350	19.350	3,075
2024-07-24	18.700	19.100	18.700	19.100	19.100	78
2024-07-23	18.450	18.550	18.450	18.500	18.500	1,949
2024-07-22	18.350	18.900	18.350	18.900	18.900	11,590
2024-07-19	18.300	18.900	18.300	18.900	18.900	1,375
2024-07-18	18.300	18.800	18.300	18.800	18.800	594
2024-07-17	18.900	18.900	18.800	18.800	18.800	1,539
2024-07-16	18.750	18.750	18.750	18.750	18.750	0
2024-07-15	18.750	18.750	18.750	18.750	18.750	769
2024-07-12	18.700	18.900	18.700	18.800	18.800	4,852
2024-07-11	18.350	18.700	18.350	18.700	18.700	1,961
2024-07-10	18.300	18.900	18.300	18.850	18.850	3,346
2024-07-09	18.800	18.800	18.350	18.350	18.350	2,218
2024-07-08	18.300	18.400	18.300	18.400	18.400	325
2024-07-05	18.500	18.500	18.350	18.350	18.350	1,182
2024-07-04	18.800	18.800	18.350	18.500	18.500	35,098
2024-07-03	18.800	18.800	18.350	18.800	18.800	323
2024-07-02	18.500	18.850	18.500	18.850	18.850	26
2024-07-01	18.000	18.400	18.000	18.250	18.250	1,830
2024-06-28	18.500	18.900	18.500	18.900	18.900	72
2024-06-27	18.500	18.500	18.500	18.500	18.500	401
2024-06-26	18.500	18.900	18.000	18.900	18.900	5,361
2024-06-25	18.150	18.500	18.150	18.500	18.500	540
2024-06-24	17.600	18.250	17.600	18.250	18.250	775
2024-06-21	18.850	18.850	18.500	18.550	18.550	26,339
2024-06-20	19.100	19.100	18.750	18.750	18.750	2,278
2024-06-19	18.950	19.000	18.950	18.950	18.950	10,278
2024-06-18	18.500	18.950	18.500	18.700	18.700	3,638
2024-06-17	18.600	18.600	18.500	18.500	18.500	531
2024-06-14	18.700	18.700	18.600	18.600	18.600	631
2024-06-13	18.550	19.050	18.500	18.500	18.500	857
2024-06-12	19.000	19.000	18.550	18.600	18.600	472
2024-06-11	18.550	18.550	18.550	18.550	18.550	44
2024-06-10	18.550	18.550	18.550	18.550	18.550	3,724
2024-06-07	19.000	19.000	18.600	18.600	18.600	1,312
2024-06-06	18.700	18.750	18.550	18.750	18.750	1,031
2024-06-05	19.450	19.450	18.750	18.750	18.750	297
2024-06-04	19.350	19.350	18.500	18.500	18.500	522
2024-06-03	19.500	19.500	19.400	19.400	19.400	2,360
2024-05-31	18.550	18.550	18.300	18.300	18.300	1,824

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	1.0000 NOK
2021-05-28	80.0000 NOK
2020-08-31	1.0000 NOK
2019-05-29	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.