Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 254.00 | 265.00 | 254.00 | 262.00 | 56.646 | 720 |
| 2024-08-21 | 254.00 | 261.00 | 254.00 | 261.00 | 56.430 | 1,144 |
| 2024-08-20 | 262.00 | 262.00 | 255.00 | 260.00 | 56.214 | 1,464 |
| 2024-08-19 | 257.00 | 260.00 | 251.00 | 260.00 | 56.214 | 5,500 |
| 2024-08-16 | 250.00 | 257.00 | 249.00 | 257.00 | 55.565 | 5,680 |
| 2024-08-15 | 246.00 | 252.00 | 246.00 | 250.00 | 54.052 | 11,440 |
| 2024-08-14 | 250.00 | 250.00 | 247.00 | 250.00 | 54.052 | 2,340 |
| 2024-08-13 | 247.00 | 250.00 | 246.00 | 246.00 | 53.187 | 1,872 |
| 2024-08-12 | 254.00 | 254.00 | 246.00 | 250.00 | 54.052 | 6,284 |
| 2024-08-09 | 255.00 | 255.00 | 250.00 | 254.00 | 54.916 | 5,488 |
| 2024-08-08 | 255.00 | 255.00 | 251.00 | 255.00 | 55.133 | 4,212 |
| 2024-08-07 | 265.00 | 265.00 | 255.00 | 255.00 | 55.133 | 1,900 |
| 2024-08-06 | 257.00 | 264.00 | 257.00 | 260.00 | 56.214 | 2,500 |
| 2024-08-05 | 257.00 | 267.00 | 240.00 | 257.00 | 55.565 | 12,008 |
| 2024-08-02 | 266.00 | 266.00 | 257.00 | 258.00 | 55.781 | 1,516 |
| 2024-08-01 | 270.00 | 270.00 | 263.00 | 266.00 | 57.511 | 2,964 |
| 2024-07-31 | 265.00 | 267.00 | 258.00 | 263.00 | 56.862 | 2,172 |
| 2024-07-30 | 264.00 | 266.00 | 262.00 | 262.00 | 56.646 | 120 |
| 2024-07-29 | 260.00 | 261.00 | 260.00 | 260.00 | 56.214 | 516 |
| 2024-07-26 | 258.00 | 261.00 | 255.00 | 261.00 | 56.430 | 480 |
| 2024-07-25 | 261.00 | 261.00 | 254.00 | 258.00 | 55.781 | 332 |
| 2024-07-24 | 260.00 | 260.00 | 253.00 | 258.00 | 55.781 | 3,800 |
| 2024-07-23 | 262.00 | 262.00 | 258.00 | 260.00 | 56.214 | 2,504 |
| 2024-07-22 | 268.00 | 268.00 | 263.00 | 265.00 | 57.295 | 2,336 |
| 2024-07-19 | 269.00 | 269.00 | 266.00 | 269.00 | 58.160 | 1,108 |
| 2024-07-18 | 269.00 | 270.00 | 264.00 | 270.00 | 58.376 | 1,332 |
| 2024-07-17 | 267.00 | 270.00 | 267.00 | 268.00 | 57.943 | 1,796 |
| 2024-07-16 | 269.00 | 270.00 | 265.00 | 267.00 | 57.727 | 5,252 |
| 2024-07-15 | 265.00 | 270.00 | 264.00 | 269.00 | 58.160 | 1,064 |
| 2024-07-12 | 266.00 | 269.00 | 263.00 | 265.00 | 57.295 | 3,540 |
| 2024-07-11 | 271.00 | 271.00 | 265.00 | 266.00 | 57.511 | 1,784 |
| 2024-07-10 | 272.00 | 272.00 | 265.00 | 270.00 | 58.376 | 9,740 |
| 2024-07-09 | 272.00 | 273.00 | 267.00 | 272.00 | 58.808 | 12,484 |
| 2024-07-08 | 269.00 | 274.00 | 267.00 | 272.00 | 58.808 | 82,692 |
| 2024-07-05 | 274.00 | 274.00 | 269.00 | 269.00 | 58.160 | 880 |
| 2024-07-04 | 274.00 | 275.00 | 268.00 | 268.00 | 57.943 | 3,708 |
| 2024-07-03 | 280.00 | 280.00 | 274.00 | 274.00 | 59.241 | 1,756 |
| 2024-07-02 | 278.00 | 280.00 | 277.00 | 279.00 | 60.322 | 3,528 |
| 2024-07-01 | 280.00 | 281.00 | 271.00 | 277.00 | 59.889 | 4,868 |
| 2024-06-28 | 284.00 | 284.00 | 278.00 | 280.00 | 60.538 | 1,372 |
| 2024-06-27 | 285.00 | 285.00 | 278.00 | 278.00 | 60.105 | 1,956 |
| 2024-06-26 | 283.00 | 285.00 | 278.00 | 285.00 | 61.619 | 3,000 |
| 2024-06-25 | 280.00 | 283.00 | 279.00 | 283.00 | 61.186 | 3,800 |
| 2024-06-24 | 286.00 | 287.00 | 277.00 | 280.00 | 60.538 | 3,820 |
| 2024-06-20 | 283.00 | 286.00 | 281.00 | 286.00 | 61.835 | 12,800 |
| 2024-06-19 | 282.00 | 282.00 | 276.00 | 277.00 | 59.889 | 4,048 |
| 2024-06-18 | 276.00 | 282.00 | 275.00 | 277.00 | 59.889 | 3,080 |
| 2024-06-17 | 293.00 | 293.00 | 279.00 | 279.00 | 60.322 | 2,996 |
| 2024-06-14 | 288.00 | 288.00 | 280.00 | 288.00 | 62.267 | 4,312 |
| 2024-06-13 | 279.00 | 288.00 | 279.00 | 288.00 | 62.267 | 10,380 |
| 2024-06-12 | 270.00 | 279.00 | 270.00 | 277.00 | 59.889 | 3,320 |
| 2024-06-11 | 276.00 | 277.00 | 271.00 | 275.00 | 59.457 | 1,012 |
| 2024-06-10 | 275.00 | 276.00 | 273.00 | 276.00 | 59.673 | 2,708 |
| 2024-06-07 | 265.00 | 277.00 | 265.00 | 277.00 | 59.889 | 24,040 |
| 2024-06-05 | 268.00 | 270.00 | 266.00 | 269.00 | 58.160 | 13,912 |
| 2024-06-04 | 269.00 | 269.00 | 263.00 | 266.00 | 57.511 | 4,736 |
| 2024-06-03 | 265.00 | 268.00 | 263.00 | 263.00 | 56.862 | 1,832 |
| 2024-05-31 | 268.00 | 268.00 | 264.00 | 268.00 | 57.943 | 2,568 |
| 2024-05-30 | 270.00 | 270.00 | 264.00 | 269.00 | 58.160 | 2,632 |
| 2024-05-29 | 269.00 | 270.00 | 263.00 | 269.00 | 58.160 | 4,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.7000 SEK |
| 2025-11-04 | 32.0000 SEK |
| 2025-05-15 | 1.7000 SEK |
| 2024-05-16 | 1.3000 SEK |
| 2023-05-17 | 1.1000 SEK |
| 2022-05-18 | 1.0000 SEK |
| 2020-05-13 | 0.8000 SEK |
| 2019-05-07 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.