Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 260.00 | 270.00 | 260.00 | 269.00 | 58.160 | 4,488 |
| 2024-05-27 | 268.00 | 268.00 | 267.00 | 268.00 | 57.943 | 2,044 |
| 2024-05-24 | 268.00 | 270.00 | 262.00 | 270.00 | 58.376 | 4,904 |
| 2024-05-23 | 266.00 | 270.00 | 266.00 | 268.00 | 57.943 | 1,420 |
| 2024-05-22 | 267.00 | 270.00 | 265.00 | 268.00 | 57.943 | 1,112 |
| 2024-05-21 | 273.00 | 273.00 | 267.00 | 270.00 | 58.376 | 148 |
| 2024-05-20 | 270.00 | 274.00 | 270.00 | 272.00 | 58.808 | 4,660 |
| 2024-05-17 | 269.00 | 271.00 | 266.00 | 270.00 | 58.376 | 8,924 |
| 2024-05-16 | 270.00 | 270.00 | 266.00 | 269.00 | 58.160 | 7,092 |
| 2024-05-15 | 271.00 | 271.00 | 261.00 | 269.00 | 57.878 | 10,484 |
| 2024-05-14 | 265.00 | 265.00 | 263.00 | 264.00 | 56.803 | 2,924 |
| 2024-05-13 | 267.00 | 269.00 | 264.00 | 265.00 | 57.018 | 1,492 |
| 2024-05-10 | 263.00 | 267.00 | 263.00 | 267.00 | 57.448 | 1,676 |
| 2024-05-08 | 264.00 | 270.00 | 263.00 | 263.00 | 56.588 | 5,100 |
| 2024-05-07 | 264.00 | 266.00 | 259.00 | 264.00 | 56.803 | 2,244 |
| 2024-05-06 | 264.00 | 267.00 | 260.00 | 264.00 | 56.803 | 808 |
| 2024-05-03 | 258.00 | 264.00 | 258.00 | 264.00 | 56.803 | 1,748 |
| 2024-05-02 | 258.00 | 264.00 | 256.00 | 258.00 | 55.512 | 444 |
| 2024-04-30 | 262.00 | 262.00 | 258.00 | 258.00 | 55.512 | 828 |
| 2024-04-29 | 253.00 | 259.00 | 253.00 | 259.00 | 55.727 | 8,732 |
| 2024-04-26 | 253.00 | 253.00 | 249.00 | 253.00 | 54.436 | 5,400 |
| 2024-04-25 | 254.00 | 255.00 | 250.00 | 253.00 | 54.436 | 6,928 |
| 2024-04-24 | 256.00 | 256.00 | 253.00 | 255.00 | 54.866 | 1,596 |
| 2024-04-23 | 251.00 | 258.00 | 251.00 | 257.00 | 55.297 | 1,228 |
| 2024-04-22 | 255.00 | 259.00 | 251.00 | 257.00 | 55.297 | 924 |
| 2024-04-19 | 255.00 | 255.00 | 248.00 | 255.00 | 54.866 | 8,448 |
| 2024-04-18 | 253.00 | 256.00 | 253.00 | 255.00 | 54.866 | 196 |
| 2024-04-17 | 253.00 | 255.00 | 251.00 | 255.00 | 54.866 | 2,364 |
| 2024-04-16 | 258.00 | 258.00 | 252.00 | 253.00 | 54.436 | 3,844 |
| 2024-04-15 | 263.00 | 264.00 | 258.00 | 258.00 | 55.512 | 1,692 |
| 2024-04-12 | 267.00 | 267.00 | 258.00 | 266.00 | 57.233 | 11,720 |
| 2024-04-11 | 260.00 | 271.00 | 255.00 | 267.00 | 57.448 | 11,144 |
| 2024-04-10 | 264.00 | 264.00 | 257.00 | 260.00 | 55.942 | 1,272 |
| 2024-04-09 | 259.00 | 262.00 | 259.00 | 262.00 | 56.372 | 656 |
| 2024-04-08 | 252.00 | 260.00 | 249.00 | 259.00 | 55.727 | 10,628 |
| 2024-04-05 | 252.00 | 255.00 | 250.00 | 252.00 | 54.221 | 3,240 |
| 2024-04-04 | 252.00 | 255.00 | 251.00 | 252.00 | 54.221 | 5,236 |
| 2024-04-03 | 248.00 | 254.00 | 248.00 | 251.00 | 54.006 | 5,696 |
| 2024-04-02 | 243.00 | 249.00 | 243.00 | 248.00 | 53.360 | 6,756 |
| 2024-03-28 | 238.00 | 244.00 | 237.00 | 241.00 | 51.854 | 1,000 |
| 2024-03-27 | 236.00 | 240.00 | 236.00 | 238.00 | 51.208 | 3,244 |
| 2024-03-26 | 240.00 | 240.00 | 236.00 | 240.00 | 51.639 | 1,072 |
| 2024-03-25 | 238.00 | 239.00 | 237.00 | 239.00 | 51.424 | 604 |
| 2024-03-22 | 235.00 | 242.00 | 235.00 | 238.00 | 51.208 | 7,060 |
| 2024-03-21 | 236.00 | 240.00 | 235.00 | 240.00 | 51.639 | 3,472 |
| 2024-03-20 | 239.00 | 239.00 | 232.00 | 234.00 | 50.348 | 1,320 |
| 2024-03-19 | 230.00 | 238.00 | 229.00 | 232.00 | 49.918 | 9,544 |
| 2024-03-18 | 235.00 | 236.00 | 232.00 | 236.00 | 50.778 | 2,224 |
| 2024-03-15 | 241.00 | 242.00 | 235.00 | 235.00 | 50.563 | 1,648 |
| 2024-03-14 | 240.00 | 243.00 | 233.00 | 237.00 | 50.993 | 25,508 |
| 2024-03-13 | 234.00 | 241.00 | 234.00 | 240.00 | 51.639 | 9,092 |
| 2024-03-12 | 230.00 | 236.00 | 226.00 | 234.00 | 50.348 | 5,592 |
| 2024-03-11 | 233.00 | 233.00 | 229.00 | 230.00 | 49.487 | 1,412 |
| 2024-03-08 | 222.00 | 234.00 | 222.00 | 233.00 | 50.133 | 17,032 |
| 2024-03-07 | 218.00 | 226.00 | 218.00 | 222.00 | 47.766 | 5,196 |
| 2024-03-06 | 218.00 | 221.00 | 216.00 | 220.00 | 47.336 | 5,164 |
| 2024-03-05 | 225.00 | 225.00 | 217.00 | 218.00 | 46.905 | 2,056 |
| 2024-03-04 | 216.00 | 228.00 | 216.00 | 220.00 | 47.336 | 9,468 |
| 2024-03-01 | 211.00 | 220.00 | 211.00 | 216.00 | 46.475 | 1,932 |
| 2024-02-29 | 219.00 | 220.00 | 211.00 | 211.00 | 45.399 | 3,232 |
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.