Byggma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 19.000 | 19.000 | 17.350 | 17.350 | 17.350 | 447 |
| 2025-02-12 | 16.050 | 17.500 | 16.050 | 17.000 | 17.000 | 9,875 |
| 2025-02-11 | 16.000 | 17.000 | 16.000 | 16.750 | 16.750 | 1,463 |
| 2025-02-10 | 17.600 | 17.600 | 17.000 | 17.000 | 17.000 | 1,256 |
| 2025-02-07 | 17.600 | 17.600 | 16.950 | 17.400 | 17.400 | 16,731 |
| 2025-02-06 | 18.000 | 21.500 | 17.450 | 17.800 | 17.800 | 22,148 |
| 2025-02-05 | 17.500 | 17.500 | 16.400 | 17.000 | 17.000 | 1,319 |
| 2025-02-04 | 18.500 | 18.500 | 17.250 | 17.500 | 17.500 | 652 |
| 2025-02-03 | 17.000 | 17.000 | 16.050 | 16.950 | 16.950 | 2,765 |
| 2025-01-31 | 15.500 | 17.000 | 15.500 | 17.000 | 17.000 | 4,348 |
| 2025-01-30 | 15.900 | 16.200 | 15.900 | 16.200 | 16.200 | 1,800 |
| 2025-01-29 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 13 |
| 2025-01-28 | 16.050 | 16.050 | 15.150 | 15.700 | 15.700 | 14,717 |
| 2025-01-27 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 7,744 |
| 2025-01-24 | 16.400 | 17.000 | 16.100 | 16.450 | 16.450 | 4,775 |
| 2025-01-23 | 16.500 | 17.200 | 15.850 | 17.200 | 17.200 | 4,898 |
| 2025-01-22 | 16.850 | 16.850 | 16.800 | 16.850 | 16.850 | 9,435 |
| 2025-01-21 | 15.900 | 17.200 | 15.900 | 16.950 | 16.950 | 5,639 |
| 2025-01-20 | 17.600 | 17.900 | 16.500 | 17.150 | 17.150 | 2,111 |
| 2025-01-17 | 17.150 | 17.900 | 17.150 | 17.900 | 17.900 | 798 |
| 2025-01-16 | 16.600 | 18.000 | 16.600 | 17.150 | 17.150 | 1,824 |
| 2025-01-15 | 16.750 | 17.000 | 16.550 | 16.550 | 16.550 | 3,911 |
| 2025-01-14 | 17.250 | 18.200 | 16.750 | 16.750 | 16.750 | 9,884 |
| 2025-01-13 | 19.000 | 19.000 | 17.250 | 17.600 | 17.600 | 14,119 |
| 2025-01-10 | 18.650 | 19.000 | 17.300 | 19.000 | 19.000 | 11,882 |
| 2025-01-09 | 17.500 | 18.650 | 16.900 | 18.650 | 18.650 | 20,641 |
| 2025-01-08 | 17.900 | 17.900 | 16.000 | 16.950 | 16.950 | 4,254 |
| 2025-01-07 | 16.400 | 17.000 | 16.400 | 16.850 | 16.850 | 5,018 |
| 2025-01-06 | 16.750 | 17.250 | 16.750 | 17.200 | 17.200 | 8,708 |
| 2025-01-03 | 17.900 | 17.900 | 16.750 | 16.750 | 16.750 | 5,430 |
| 2025-01-02 | 15.950 | 16.850 | 15.500 | 16.850 | 16.850 | 5,287 |
| 2024-12-30 | 14.650 | 16.000 | 14.650 | 15.600 | 15.600 | 8,448 |
| 2024-12-27 | 14.500 | 15.750 | 14.500 | 15.600 | 15.600 | 6,600 |
| 2024-12-23 | 15.000 | 15.800 | 15.000 | 15.050 | 15.050 | 5,339 |
| 2024-12-20 | 15.000 | 16.000 | 15.000 | 15.200 | 15.200 | 5,536 |
| 2024-12-19 | 14.500 | 15.050 | 14.500 | 15.050 | 15.050 | 1,800 |
| 2024-12-18 | 14.600 | 15.000 | 14.350 | 14.950 | 14.950 | 4,920 |
| 2024-12-17 | 14.700 | 15.900 | 14.700 | 15.900 | 15.900 | 1,587 |
| 2024-12-16 | 16.850 | 16.850 | 15.550 | 15.900 | 15.900 | 896 |
| 2024-12-13 | 14.900 | 15.950 | 14.900 | 15.850 | 15.850 | 4,121 |
| 2024-12-12 | 16.400 | 16.950 | 15.800 | 15.800 | 15.800 | 6,847 |
| 2024-12-11 | 16.350 | 16.400 | 16.300 | 16.300 | 16.300 | 1,860 |
| 2024-12-10 | 15.500 | 15.750 | 14.850 | 15.500 | 15.500 | 6,138 |
| 2024-12-09 | 15.500 | 16.200 | 14.750 | 15.800 | 15.800 | 4,325 |
| 2024-12-06 | 15.450 | 15.450 | 14.700 | 15.350 | 15.350 | 938 |
| 2024-12-05 | 15.600 | 15.650 | 15.600 | 15.650 | 15.650 | 292 |
| 2024-12-04 | 15.800 | 16.800 | 14.700 | 15.600 | 15.600 | 15,561 |
| 2024-12-03 | 14.600 | 15.150 | 14.300 | 14.700 | 14.700 | 4,346 |
| 2024-12-02 | 14.900 | 15.450 | 14.150 | 14.850 | 14.850 | 7,097 |
| 2024-11-29 | 15.000 | 17.000 | 15.000 | 15.800 | 15.800 | 91 |
| 2024-11-28 | 15.150 | 15.800 | 15.150 | 15.200 | 15.200 | 9,844 |
| 2024-11-27 | 14.500 | 15.950 | 14.200 | 15.200 | 15.200 | 23,104 |
| 2024-11-26 | 15.000 | 15.000 | 14.500 | 14.500 | 14.500 | 7,745 |
| 2024-11-25 | 15.000 | 16.000 | 15.000 | 15.050 | 15.050 | 9,865 |
| 2024-11-22 | 14.700 | 15.300 | 14.600 | 15.000 | 15.000 | 17,596 |
| 2024-11-21 | 14.350 | 15.100 | 14.350 | 15.000 | 15.000 | 7,439 |
| 2024-11-20 | 14.000 | 15.400 | 13.950 | 15.300 | 15.300 | 17,969 |
| 2024-11-19 | 13.600 | 14.900 | 13.600 | 14.600 | 14.600 | 1,367 |
| 2024-11-18 | 14.900 | 15.300 | 14.000 | 14.800 | 14.800 | 17,075 |
| 2024-11-15 | 14.900 | 15.000 | 14.150 | 15.000 | 15.000 | 7,871 |
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.