Byggma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 19.800 | 19.800 | 19.000 | 19.000 | 19.000 | 1,781 |
| 2024-02-26 | 17.550 | 19.000 | 17.550 | 19.000 | 19.000 | 565 |
| 2024-02-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 1,711 |
| 2024-02-22 | 19.500 | 19.500 | 19.000 | 19.000 | 19.000 | 1,065 |
| 2024-02-21 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 136 |
| 2024-02-20 | 18.200 | 19.750 | 18.200 | 19.750 | 19.750 | 1,871 |
| 2024-02-19 | 19.800 | 19.800 | 18.650 | 18.750 | 18.750 | 1,282 |
| 2024-02-16 | 18.000 | 19.800 | 18.000 | 18.500 | 18.500 | 1,124 |
| 2024-02-15 | 18.500 | 19.400 | 18.500 | 19.400 | 19.400 | 5,914 |
| 2024-02-14 | 19.100 | 19.100 | 18.500 | 18.500 | 18.500 | 2,971 |
| 2024-02-13 | 19.250 | 19.800 | 19.200 | 19.200 | 19.200 | 9,281 |
| 2024-02-12 | 19.100 | 19.850 | 19.100 | 19.850 | 19.850 | 3,854 |
| 2024-02-09 | 19.000 | 19.850 | 19.000 | 19.150 | 19.150 | 473 |
| 2024-02-08 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 40 |
| 2024-02-07 | 19.900 | 19.900 | 19.100 | 19.100 | 19.100 | 3,647 |
| 2024-02-06 | 19.000 | 19.600 | 19.000 | 19.000 | 19.000 | 2,853 |
| 2024-02-05 | 20.000 | 20.000 | 19.900 | 19.900 | 19.900 | 472 |
| 2024-02-02 | 18.500 | 20.000 | 18.500 | 19.450 | 19.450 | 2,956 |
| 2024-02-01 | 19.100 | 19.100 | 18.800 | 19.100 | 19.100 | 1,655 |
| 2024-01-31 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 4,000 |
| 2024-01-30 | 19.100 | 19.150 | 19.100 | 19.150 | 19.150 | 135 |
| 2024-01-29 | 19.950 | 19.950 | 19.000 | 19.050 | 19.050 | 4,314 |
| 2024-01-26 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 1,066 |
| 2024-01-25 | 19.000 | 19.500 | 19.000 | 19.250 | 19.250 | 3,980 |
| 2024-01-24 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 3,707 |
| 2024-01-23 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 2,240 |
| 2024-01-22 | 19.400 | 19.800 | 19.000 | 19.000 | 19.000 | 1,709 |
| 2024-01-19 | 19.400 | 19.600 | 19.400 | 19.500 | 19.500 | 405 |
| 2024-01-18 | 18.950 | 20.000 | 18.950 | 19.400 | 19.400 | 606 |
| 2024-01-17 | 18.800 | 19.950 | 18.800 | 19.950 | 19.950 | 1,021 |
| 2024-01-16 | 19.400 | 19.900 | 19.400 | 19.450 | 19.450 | 7,823 |
| 2024-01-15 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 3,803 |
| 2024-01-12 | 20.000 | 20.000 | 19.650 | 19.650 | 19.650 | 816 |
| 2024-01-11 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 630 |
| 2024-01-10 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 334 |
| 2024-01-09 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 0 |
| 2024-01-08 | 19.400 | 19.550 | 19.400 | 19.400 | 19.400 | 3,117 |
| 2024-01-05 | 21.000 | 21.000 | 19.550 | 20.100 | 20.100 | 3,452 |
| 2024-01-04 | 19.500 | 20.800 | 19.500 | 20.200 | 20.200 | 2,952 |
| 2024-01-03 | 20.200 | 20.800 | 19.800 | 20.800 | 20.800 | 2,601 |
| 2024-01-02 | 19.350 | 20.000 | 19.350 | 20.000 | 20.000 | 2,377 |
| 2023-12-29 | 19.750 | 20.700 | 19.400 | 19.400 | 19.400 | 25,224 |
| 2023-12-28 | 20.200 | 20.800 | 19.750 | 19.750 | 19.750 | 12,267 |
| 2023-12-27 | 20.200 | 21.100 | 20.200 | 20.200 | 20.200 | 12,892 |
| 2023-12-22 | 20.100 | 21.000 | 20.100 | 21.000 | 21.000 | 2,634 |
| 2023-12-21 | 20.500 | 21.500 | 20.500 | 21.500 | 21.500 | 2,392 |
| 2023-12-20 | 21.800 | 21.800 | 20.200 | 20.500 | 20.500 | 2,207 |
| 2023-12-19 | 21.000 | 21.700 | 20.500 | 21.700 | 21.700 | 4,630 |
| 2023-12-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,329 |
| 2023-12-15 | 21.700 | 21.700 | 21.400 | 21.400 | 21.400 | 1,206 |
| 2023-12-14 | 20.100 | 21.700 | 20.100 | 20.100 | 20.100 | 15,155 |
| 2023-12-13 | 20.500 | 20.600 | 20.000 | 20.100 | 20.100 | 19,204 |
| 2023-12-12 | 21.800 | 21.800 | 20.400 | 20.500 | 20.500 | 2,312 |
| 2023-12-11 | 21.700 | 21.700 | 20.700 | 20.700 | 20.700 | 3,747 |
| 2023-12-08 | 21.000 | 21.700 | 21.000 | 21.100 | 21.100 | 4,802 |
| 2023-12-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 39 |
| 2023-12-06 | 21.000 | 21.800 | 21.000 | 21.800 | 21.800 | 10,031 |
| 2023-12-05 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 3,250 |
| 2023-12-04 | 21.800 | 21.800 | 21.000 | 21.000 | 21.000 | 309 |
| 2023-12-01 | 20.300 | 22.300 | 20.300 | 21.800 | 21.800 | 1,372 |
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.