Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	18.550	18.550	18.300	18.300	18.300	1,824
2024-05-30	18.300	18.550	18.300	18.550	18.550	5
2024-05-29	19.350	19.350	18.650	18.800	18.800	1,000
2024-05-28	19.500	19.500	18.350	18.700	18.700	9,511
2024-05-27	19.500	19.500	19.350	19.350	19.350	923
2024-05-24	19.500	19.500	18.500	18.550	18.550	1,044
2024-05-23	18.300	19.500	18.300	19.500	19.500	2,762
2024-05-22	18.900	18.900	18.750	18.750	18.750	100
2024-05-21	18.300	19.000	18.300	19.000	19.000	3,236
2024-05-16	19.500	19.500	18.500	18.600	18.600	16,893
2024-05-15	19.350	19.350	19.300	19.300	19.300	455
2024-05-14	18.750	19.400	18.750	19.400	19.400	759
2024-05-13	19.000	19.100	18.700	19.100	19.100	13,180
2024-05-10	18.500	19.050	18.500	18.550	18.550	8,148
2024-05-08	18.550	18.550	18.550	18.550	18.550	30
2024-05-07	18.500	18.600	18.500	18.600	18.600	405
2024-05-06	19.400	19.400	18.450	18.450	18.450	886
2024-05-03	18.600	18.750	18.200	18.750	18.750	6,213
2024-05-02	19.350	19.350	18.550	18.550	18.550	2,679
2024-04-30	19.400	19.400	18.550	19.400	19.400	226
2024-04-29	19.600	19.600	18.550	19.500	19.500	1,206
2024-04-26	19.600	19.600	18.500	19.200	19.200	3,333
2024-04-25	18.400	18.800	18.400	18.800	18.800	1,805
2024-04-24	18.500	18.500	18.100	18.150	18.150	12,466
2024-04-23	18.150	18.500	18.150	18.500	18.500	39
2024-04-22	18.700	18.700	18.500	18.500	18.500	2,050
2024-04-19	18.400	18.500	18.350	18.500	18.500	6,656
2024-04-18	18.800	18.800	17.950	18.400	18.400	11,994
2024-04-17	18.950	18.950	18.800	18.800	18.800	7,241
2024-04-16	18.950	18.950	18.400	18.400	18.400	3,583
2024-04-15	18.400	18.950	18.400	18.950	18.950	1,282
2024-04-12	18.900	18.900	18.050	18.400	18.400	3,328
2024-04-11	18.900	18.900	18.400	18.400	18.400	781
2024-04-10	18.350	18.400	18.350	18.400	18.400	895
2024-04-09	18.350	18.900	18.350	18.400	18.400	2,052
2024-04-08	18.350	18.400	18.350	18.350	18.350	3,970
2024-04-05	18.000	18.500	18.000	18.500	18.500	4,143
2024-04-04	18.000	18.900	18.000	18.300	18.300	5,088
2024-04-03	18.700	18.900	18.500	18.900	18.900	5,408
2024-04-02	18.000	18.400	18.000	18.400	18.400	5,694
2024-03-27	18.400	18.400	18.100	18.400	18.400	2,333
2024-03-26	18.450	18.500	17.750	18.500	18.500	4,445
2024-03-25	18.500	18.800	18.500	18.550	18.550	3,419
2024-03-22	18.500	18.800	18.500	18.500	18.500	321
2024-03-21	18.200	18.850	18.200	18.850	18.850	1,485
2024-03-20	18.950	18.950	18.200	18.200	18.200	1,054
2024-03-19	18.950	18.950	18.200	18.250	18.250	956
2024-03-18	18.350	19.200	18.350	18.800	18.800	1,401
2024-03-15	19.000	19.000	18.200	18.950	18.950	464
2024-03-14	19.250	19.250	18.600	19.150	19.150	1,655
2024-03-13	19.650	19.650	19.650	19.650	19.650	0
2024-03-12	19.700	19.700	18.200	19.650	19.650	456
2024-03-11	18.200	19.750	18.200	18.950	18.950	4,792
2024-03-08	19.450	19.450	18.500	19.350	19.350	1,494
2024-03-07	19.200	19.200	18.250	19.100	19.100	1,506
2024-03-06	18.200	19.200	18.200	19.200	19.200	25
2024-03-05	18.500	19.450	18.500	19.250	19.250	1,896
2024-03-04	18.200	19.450	18.200	18.800	18.800	2,974
2024-03-01	19.200	19.200	19.200	19.200	19.200	0
2024-02-29	17.600	19.200	17.600	19.200	19.200	3,300

← NewerPage 11 of 22 · 1,261 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.