Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	27.800	29.050	27.700	27.700	27.700	2,257
2023-03-14	27.750	28.500	27.750	28.100	28.100	557
2023-03-13	28.050	28.850	27.800	28.100	28.100	373
2023-03-10	29.000	29.050	28.900	28.900	28.900	40,161
2023-03-09	28.050	28.200	27.650	28.200	28.200	11,326
2023-03-08	28.050	28.950	28.050	28.150	28.150	2,133
2023-03-07	28.400	28.500	28.400	28.500	28.500	6,817
2023-03-06	29.000	29.000	27.700	28.500	28.500	11,745
2023-03-03	28.200	28.950	28.200	28.500	28.500	2,183
2023-03-02	29.050	29.050	28.250	28.250	28.250	600
2023-03-01	28.450	29.900	28.200	28.350	28.350	2,583
2023-02-28	29.000	29.000	28.900	28.900	28.900	227
2023-02-27	28.100	29.000	28.100	29.000	29.000	457
2023-02-24	28.500	28.500	28.100	28.100	28.100	981
2023-02-23	28.950	29.000	28.100	28.500	28.500	28,697
2023-02-22	29.000	29.300	28.950	29.250	29.250	9,804
2023-02-21	29.400	29.400	29.000	29.000	29.000	11,239
2023-02-20	29.100	29.350	28.400	29.100	29.100	10,468
2023-02-17	29.500	29.950	29.300	29.400	29.400	7,169
2023-02-16	30.000	30.000	29.500	29.500	29.500	2,244
2023-02-15	29.300	30.000	29.300	30.000	30.000	5,529
2023-02-14	30.000	30.000	29.500	29.550	29.550	10,436
2023-02-13	28.600	30.000	28.600	30.000	30.000	15,790
2023-02-10	30.000	30.000	29.000	29.000	29.000	367
2023-02-09	29.300	30.000	28.800	30.000	30.000	10,577
2023-02-08	29.700	29.700	29.300	29.300	29.300	7,245
2023-02-07	30.000	30.000	29.600	29.750	29.750	2,010
2023-02-06	31.900	31.900	29.200	29.500	29.500	7,575
2023-02-03	29.000	29.750	28.850	29.400	29.400	7,798
2023-02-02	29.850	29.850	28.550	28.800	28.800	2,339
2023-02-01	28.200	29.000	28.200	28.850	28.850	7,983
2023-01-31	29.000	29.900	28.900	28.900	28.900	7,840
2023-01-30	29.500	29.650	29.000	29.650	29.650	72,688
2023-01-27	29.050	29.500	29.000	29.400	29.400	24,782
2023-01-26	29.000	29.000	28.600	29.000	29.000	2,380
2023-01-25	29.400	29.400	28.700	29.200	29.200	2,237
2023-01-24	29.250	29.500	28.800	29.000	29.000	9,807
2023-01-23	28.400	29.200	28.400	29.200	29.200	9,930
2023-01-20	27.800	29.200	27.800	27.800	27.800	7,635
2023-01-19	28.000	28.350	28.000	28.000	28.000	617
2023-01-18	29.400	29.400	28.200	28.250	28.250	2,467
2023-01-17	28.200	28.400	27.600	27.850	27.850	1,192
2023-01-16	28.450	28.450	28.450	28.450	28.450	320
2023-01-13	29.400	29.400	27.900	28.450	28.450	672
2023-01-12	27.650	27.850	27.650	27.850	27.850	202
2023-01-11	29.400	29.400	27.600	28.400	28.400	4,957
2023-01-10	28.700	29.000	28.700	28.900	28.900	224
2023-01-09	29.000	29.300	28.000	28.700	28.700	6,040
2023-01-06	29.400	29.400	28.950	28.950	28.950	707
2023-01-05	27.700	29.500	27.700	29.400	29.400	11,409
2023-01-04	27.600	28.100	27.450	28.100	28.100	60,414
2023-01-03	27.300	27.850	27.100	27.600	27.600	5,825
2023-01-02	27.950	28.000	27.000	27.300	27.300	5,114
2022-12-30	27.800	27.900	27.000	27.900	27.900	9,267
2022-12-29	26.250	27.900	26.250	27.850	27.850	38
2022-12-28	26.250	27.900	26.250	27.150	27.150	2,514
2022-12-27	27.550	27.950	27.000	27.600	27.600	5,299
2022-12-23	27.950	27.950	27.500	27.550	27.550	1,897
2022-12-22	27.650	27.950	27.500	27.500	27.500	1,036
2022-12-21	27.450	28.000	27.450	27.950	27.950	3,136

← NewerPage 16 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.