Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	27.200	27.200	26.300	26.700	26.700	4,375
2022-07-04	26.800	28.400	26.800	27.100	27.100	5,693
2022-07-01	27.500	29.900	26.800	27.250	27.250	5,724
2022-06-30	28.250	28.250	26.850	27.050	27.050	147
2022-06-29	28.300	28.300	27.000	27.000	27.000	1,580
2022-06-28	28.400	28.400	26.750	28.250	28.250	985
2022-06-27	26.650	28.350	26.650	28.350	28.350	846
2022-06-24	27.700	28.400	26.500	26.550	26.550	1,751
2022-06-23	28.000	28.000	26.500	26.500	26.500	2,240
2022-06-22	27.700	27.700	26.200	26.650	26.650	8,012
2022-06-21	27.400	28.400	26.100	28.400	28.400	13,529
2022-06-20	27.000	27.450	25.650	27.450	27.450	5,867
2022-06-17	25.550	26.750	25.550	26.400	26.400	2,809
2022-06-16	27.800	27.800	25.100	26.400	26.400	22,066
2022-06-15	28.000	28.000	26.650	27.400	27.400	4,635
2022-06-14	28.000	28.000	26.400	26.600	26.600	8,888
2022-06-13	27.000	28.150	27.000	27.800	27.800	3,522
2022-06-10	27.700	27.950	27.000	27.600	27.600	5,338
2022-06-09	28.250	28.300	27.000	27.700	27.700	14,518
2022-06-08	27.600	28.300	27.600	28.300	28.300	1,007
2022-06-07	28.500	28.500	27.650	27.800	27.800	18,816
2022-06-03	28.100	28.800	27.400	27.650	27.650	3,482
2022-06-02	29.950	29.950	27.500	28.500	28.500	3,464
2022-06-01	29.600	29.600	28.100	28.100	28.100	7,705
2022-05-31	30.300	30.300	28.500	28.500	27.500	9,557
2022-05-30	29.500	30.600	29.500	29.600	28.561	7,240
2022-05-27	29.400	30.600	29.400	30.000	28.947	19,243
2022-05-25	29.400	29.400	29.150	29.400	28.368	5,102
2022-05-24	29.500	29.500	28.950	29.250	28.224	11,537
2022-05-23	28.500	29.400	28.500	29.000	27.983	6,068
2022-05-20	28.250	29.200	28.250	29.000	27.983	14,746
2022-05-19	27.000	28.950	25.850	28.450	27.452	18,279
2022-05-18	27.500	27.500	27.100	27.500	26.535	13,861
2022-05-16	27.050	27.200	27.000	27.100	26.149	7,641
2022-05-13	27.200	27.200	26.500	27.050	26.101	6,263
2022-05-12	25.950	26.250	25.650	26.000	25.088	4,802
2022-05-11	27.200	27.200	25.500	26.000	25.088	10,074
2022-05-10	24.500	27.200	24.500	25.250	24.364	15,675
2022-05-09	26.350	26.350	24.950	25.700	24.798	14,895
2022-05-06	27.000	27.200	26.400	26.400	25.474	9,844
2022-05-05	26.600	27.500	26.600	27.050	26.101	6,669
2022-05-04	26.950	27.400	26.600	27.250	26.294	1,085
2022-05-03	27.400	27.400	26.600	27.000	26.053	2,705
2022-05-02	27.000	27.400	26.900	26.900	25.956	21,360
2022-04-29	26.550	26.950	26.350	26.350	25.425	3,212
2022-04-28	26.650	27.200	26.650	27.000	26.053	413
2022-04-27	27.100	27.400	26.400	27.400	26.439	8,262
2022-04-26	27.500	27.500	26.000	27.400	26.439	6,018
2022-04-25	28.500	28.500	27.450	27.500	26.535	4,489
2022-04-22	28.050	28.100	27.000	27.400	26.439	15,023
2022-04-21	28.000	28.550	28.000	28.050	27.066	6,134
2022-04-20	27.100	28.700	27.100	28.550	27.548	5,004
2022-04-19	28.500	28.500	27.700	27.700	26.728	1,456
2022-04-13	28.900	28.900	28.050	28.650	27.645	978
2022-04-12	28.600	28.650	27.550	28.650	27.645	2,446
2022-04-11	28.600	29.000	28.550	28.600	27.597	8,278
2022-04-08	28.000	28.700	27.600	28.600	27.597	13,026
2022-04-07	27.400	28.500	27.000	27.900	26.921	5,053
2022-04-06	28.600	28.600	27.400	27.400	26.439	6,823
2022-04-05	28.000	28.500	28.000	28.200	27.211	10,208

← NewerPage 19 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.