Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	27.500	27.750	27.100	27.750	27.750	3,072
2022-12-19	27.900	28.000	27.200	28.000	28.000	12,599
2022-12-16	27.500	27.850	27.500	27.850	27.850	186
2022-12-15	27.450	28.000	27.450	27.950	27.950	5,068
2022-12-14	27.500	27.900	27.500	27.700	27.700	516
2022-12-13	27.700	28.000	27.500	28.000	28.000	4,493
2022-12-12	27.800	27.800	27.600	27.600	27.600	435
2022-12-09	28.000	28.000	27.500	27.800	27.800	485
2022-12-08	27.450	28.000	27.450	28.000	28.000	4,888
2022-12-07	28.000	28.000	27.600	27.950	27.950	862
2022-12-06	27.650	27.950	27.650	27.950	27.950	1,040
2022-12-05	27.600	28.050	27.600	28.000	28.000	3,212
2022-12-02	28.100	28.100	27.600	28.100	28.100	5,030
2022-12-01	28.100	28.100	27.600	28.100	28.100	21,792
2022-11-30	27.350	28.100	27.350	27.600	27.600	15,305
2022-11-29	28.300	28.500	28.100	28.100	28.100	1,908
2022-11-28	28.050	29.900	28.050	28.800	28.800	1,040
2022-11-25	29.950	29.950	28.050	28.350	28.350	5,848
2022-11-24	28.550	29.950	28.550	29.550	29.550	1,441
2022-11-23	28.300	30.000	28.300	29.950	29.950	20,371
2022-11-22	28.800	29.500	28.800	29.500	29.500	12,463
2022-11-21	29.000	29.000	28.500	28.500	28.500	3,117
2022-11-18	28.600	29.000	28.600	28.600	28.600	427
2022-11-17	29.000	29.000	28.500	29.000	29.000	4,006
2022-11-16	28.100	28.850	28.100	28.500	28.500	3,149
2022-11-15	28.100	28.500	28.100	28.500	28.500	757
2022-11-14	28.050	28.450	28.050	28.450	28.450	2,142
2022-11-11	28.700	28.850	28.050	28.450	28.450	1,088
2022-11-10	28.050	29.450	28.050	28.850	28.850	61
2022-11-09	27.400	29.000	27.400	28.500	28.500	8,688
2022-11-08	27.800	28.950	27.800	28.950	28.950	897
2022-11-07	29.900	29.900	27.050	29.000	29.000	3,147
2022-11-04	28.900	29.550	27.650	28.050	28.050	4,514
2022-11-03	28.000	29.500	28.000	29.450	29.450	39,202
2022-11-02	27.400	28.700	27.200	28.000	28.000	1,138
2022-11-01	28.500	28.750	26.100	28.750	28.750	17,608
2022-10-31	26.000	28.500	26.000	27.950	27.950	26,161
2022-10-28	27.000	27.000	26.900	26.900	26.900	26
2022-10-27	27.000	27.000	25.650	26.950	26.950	7,742
2022-10-26	26.800	26.950	26.500	26.950	26.950	693
2022-10-25	26.100	26.800	25.350	26.700	26.700	3,036
2022-10-24	26.250	27.050	25.900	25.900	25.900	13,674
2022-10-21	27.500	27.500	26.100	26.100	26.100	845
2022-10-20	26.500	27.500	26.500	27.100	27.100	3,701
2022-10-19	27.500	27.500	26.250	26.500	26.500	9,420
2022-10-18	26.350	27.450	26.350	27.450	27.450	1,001
2022-10-17	26.200	27.500	26.200	27.450	27.450	580
2022-10-14	27.400	29.850	26.150	26.200	26.200	4,201
2022-10-13	26.050	26.750	25.800	26.300	26.300	5,850
2022-10-12	26.050	27.050	26.050	26.850	26.850	292
2022-10-11	26.050	27.550	26.050	27.450	27.450	115
2022-10-10	27.800	27.800	26.050	27.550	27.550	500
2022-10-07	27.850	27.850	27.650	27.800	27.800	5,009
2022-10-06	26.850	26.850	25.600	26.850	26.850	10,633
2022-10-05	28.700	28.700	26.000	26.500	26.500	2,880
2022-10-04	28.600	28.600	26.000	27.000	27.000	435
2022-10-03	28.700	28.700	27.000	27.000	27.000	384
2022-09-30	25.500	27.500	25.500	27.500	27.500	289
2022-09-29	27.400	28.700	25.500	26.000	26.000	953
2022-09-28	25.000	26.000	25.000	25.500	25.500	5,194

← NewerPage 17 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.