Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	26.750	26.750	24.800	24.800	24.800	10,291
2022-09-26	27.600	27.600	26.000	26.850	26.850	546
2022-09-23	28.000	28.000	26.500	27.600	27.600	3,295
2022-09-22	27.500	27.950	27.050	27.950	27.950	503
2022-09-21	27.800	28.500	26.950	28.000	28.000	2,076
2022-09-20	28.000	28.950	26.700	26.700	26.700	11,283
2022-09-19	28.400	28.400	26.550	27.850	27.850	4,059
2022-09-16	30.300	30.300	28.400	28.400	28.400	5,564
2022-09-15	29.650	29.700	29.000	29.400	29.400	3,170
2022-09-14	29.400	29.400	28.800	29.150	29.150	4,764
2022-09-13	29.500	29.750	29.000	29.200	29.200	2,469
2022-09-12	29.850	29.850	28.600	28.600	28.600	1,038
2022-09-09	30.100	30.100	28.500	28.600	28.600	1,607
2022-09-08	28.250	28.500	28.250	28.350	28.350	3,418
2022-09-07	29.550	29.550	28.050	28.050	28.050	6,812
2022-09-06	30.200	30.200	29.550	29.800	29.800	4,529
2022-09-05	30.200	30.200	29.450	30.000	30.000	7,225
2022-09-02	29.000	30.350	29.000	29.250	29.250	6,146
2022-09-01	29.050	29.900	28.150	28.150	28.150	14,558
2022-08-31	29.300	29.900	29.100	29.100	29.100	602
2022-08-30	29.500	29.950	29.050	29.950	29.950	2,274
2022-08-29	29.800	30.000	28.700	29.000	29.000	18,553
2022-08-26	29.400	31.250	29.400	29.700	29.700	10,268
2022-08-25	29.200	31.400	29.200	30.000	30.000	32,838
2022-08-24	29.700	29.700	29.700	29.700	29.700	937
2022-08-23	30.000	30.000	29.650	29.700	29.700	9,397
2022-08-22	29.650	30.250	29.650	30.000	30.000	4,534
2022-08-19	29.800	30.300	29.700	29.800	29.800	10,943
2022-08-18	30.500	30.500	29.800	29.800	29.800	4,083
2022-08-17	30.000	30.600	29.700	29.700	29.700	3,456
2022-08-16	30.750	30.750	29.700	30.500	30.500	2,977
2022-08-15	30.100	30.750	29.000	30.000	30.000	10,621
2022-08-12	29.550	30.300	29.550	30.050	30.050	1,634
2022-08-11	31.100	31.100	29.900	30.900	30.900	1,639
2022-08-10	30.000	31.000	28.650	31.000	31.000	7,828
2022-08-09	28.650	30.500	28.650	30.050	30.050	2,780
2022-08-08	31.350	31.400	30.250	30.600	30.600	12,615
2022-08-05	30.500	31.400	30.500	31.000	31.000	2,610
2022-08-04	29.750	30.850	29.750	30.350	30.350	3,927
2022-08-03	30.400	31.500	30.400	30.850	30.850	8,543
2022-08-02	30.400	30.400	29.500	30.400	30.400	3,816
2022-08-01	29.850	30.550	28.600	30.100	30.100	30,617
2022-07-29	28.950	29.900	28.950	29.450	29.450	35,264
2022-07-28	29.000	29.000	28.500	29.000	29.000	1,029
2022-07-27	28.050	29.100	28.050	28.050	28.050	823
2022-07-26	28.000	29.100	28.000	28.000	28.000	2,941
2022-07-25	27.500	29.300	27.500	28.050	28.050	12,620
2022-07-22	28.000	28.500	27.500	27.500	27.500	5,418
2022-07-21	27.400	28.000	27.100	28.000	28.000	14,515
2022-07-20	27.350	27.350	27.000	27.000	27.000	3,472
2022-07-19	27.500	27.500	26.000	27.000	27.000	1,436
2022-07-18	27.500	27.500	26.000	26.300	26.300	2,873
2022-07-15	26.000	27.300	26.000	26.600	26.600	3,533
2022-07-14	27.300	27.300	26.500	26.500	26.500	10,348
2022-07-13	26.100	27.300	26.100	26.500	26.500	2,555
2022-07-12	27.000	27.000	25.050	26.000	26.000	12,667
2022-07-11	27.100	27.100	27.000	27.000	27.000	719
2022-07-08	27.100	27.800	27.100	27.100	27.100	770
2022-07-07	27.200	27.850	27.200	27.200	27.200	2,022
2022-07-06	26.300	28.200	26.300	27.950	27.950	1,058

← NewerPage 18 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.