Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.000	20.000	20.000	20.000	20.000	10
2023-11-29	22.200	22.200	20.600	20.600	20.600	274
2023-11-28	19.700	21.500	19.500	21.500	21.500	3,198
2023-11-27	20.000	22.300	19.800	19.900	19.900	11,940
2023-11-24	19.700	19.700	19.500	19.500	19.500	1,252
2023-11-23	19.500	19.600	19.500	19.500	19.500	7,105
2023-11-22	19.350	19.350	19.000	19.350	19.350	5,556
2023-11-21	17.600	19.000	17.600	19.000	19.000	11,854
2023-11-20	18.400	18.400	17.600	17.600	17.600	1,172
2023-11-17	17.500	19.000	17.500	18.550	18.550	16,351
2023-11-16	17.000	17.500	16.800	17.200	17.200	34,035
2023-11-15	17.000	17.000	16.700	16.700	16.700	1,362
2023-11-14	16.700	17.400	16.700	17.400	17.400	2,605
2023-11-13	16.900	17.500	16.900	17.500	17.500	1,456
2023-11-10	16.600	17.500	16.600	17.500	17.500	170
2023-11-09	16.500	17.200	16.500	17.200	17.200	3,501
2023-11-08	17.050	17.050	17.050	17.050	17.050	120
2023-11-07	16.300	17.150	16.300	17.150	17.150	3,838
2023-11-06	17.000	17.000	16.850	16.850	16.850	282
2023-11-03	17.500	17.500	16.900	16.950	16.950	17,160
2023-11-02	16.900	18.000	16.200	18.000	18.000	19,232
2023-11-01	16.050	17.000	16.050	17.000	17.000	4,386
2023-10-31	16.800	16.950	16.000	16.800	16.800	13,904
2023-10-30	16.650	17.200	16.500	17.000	17.000	5,441
2023-10-27	17.500	17.500	17.050	17.500	17.500	4,839
2023-10-26	16.500	17.500	16.500	17.500	17.500	2,759
2023-10-25	16.500	17.050	16.400	17.000	17.000	14,444
2023-10-24	17.000	17.900	16.700	16.700	16.700	8,083
2023-10-23	16.600	17.000	16.600	16.650	16.650	1,380
2023-10-20	17.850	18.000	16.800	17.000	17.000	11,494
2023-10-19	18.200	18.200	16.500	16.800	16.800	48,088
2023-10-18	18.200	18.500	18.200	18.500	18.500	175
2023-10-17	18.350	18.350	18.200	18.200	18.200	10,311
2023-10-16	18.200	18.500	18.200	18.350	18.350	18,964
2023-10-13	18.800	18.800	18.350	18.350	18.350	12,821
2023-10-12	18.500	18.900	18.500	18.900	18.900	348
2023-10-11	18.200	18.500	18.200	18.500	18.500	2,527
2023-10-10	18.350	18.900	18.350	18.900	18.900	10,224
2023-10-09	18.650	19.000	17.600	18.450	18.450	4,992
2023-10-06	19.350	20.000	18.850	19.000	19.000	9,623
2023-10-05	19.500	19.500	18.800	19.000	19.000	3,717
2023-10-04	20.100	20.200	19.500	19.500	19.500	2,663
2023-10-03	20.100	20.200	20.100	20.200	20.200	3,077
2023-10-02	20.200	20.200	20.100	20.100	20.100	3,797
2023-09-29	20.200	20.500	20.200	20.500	20.500	1,766
2023-09-28	19.950	21.700	19.950	20.800	20.800	2,696
2023-09-27	21.000	21.700	21.000	21.400	21.400	5,948
2023-09-26	20.000	21.500	19.700	21.500	21.500	10,798
2023-09-25	20.400	21.700	20.100	20.600	20.600	15,446
2023-09-22	21.500	21.700	21.500	21.700	21.700	345
2023-09-21	21.600	21.600	21.600	21.600	21.600	0
2023-09-20	21.700	22.200	21.500	21.600	21.600	12,992
2023-09-19	21.600	22.400	21.600	21.600	21.600	400
2023-09-18	22.000	22.100	21.600	21.600	21.600	5,560
2023-09-15	21.600	23.100	21.600	22.100	22.100	7,575
2023-09-14	22.000	22.000	21.600	21.600	21.600	1,172
2023-09-13	21.600	22.400	21.600	22.400	22.400	3,362
2023-09-12	21.600	22.600	21.500	21.500	21.500	1,593
2023-09-11	21.400	22.900	21.400	21.600	21.600	10,670
2023-09-08	22.200	22.200	22.200	22.200	22.200	0

← NewerPage 13 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.