Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 215.00 | 220.00 | 215.00 | 219.00 | 47.120 | 1,384 |
| 2024-02-27 | 220.00 | 220.00 | 213.00 | 214.00 | 46.045 | 8,484 |
| 2024-02-26 | 225.00 | 225.00 | 219.00 | 220.00 | 47.336 | 4,224 |
| 2024-02-23 | 222.00 | 226.00 | 220.00 | 223.00 | 47.981 | 3,256 |
| 2024-02-22 | 223.00 | 223.00 | 220.00 | 222.00 | 47.766 | 2,792 |
| 2024-02-21 | 220.00 | 224.00 | 220.00 | 223.00 | 47.981 | 1,916 |
| 2024-02-20 | 226.00 | 226.00 | 220.00 | 221.00 | 47.551 | 2,468 |
| 2024-02-19 | 224.00 | 227.00 | 220.00 | 226.00 | 48.627 | 2,412 |
| 2024-02-16 | 228.00 | 228.00 | 221.00 | 223.00 | 47.981 | 1,084 |
| 2024-02-15 | 218.00 | 224.00 | 218.00 | 224.00 | 48.196 | 2,204 |
| 2024-02-14 | 220.00 | 223.00 | 214.00 | 222.00 | 47.766 | 8,404 |
| 2024-02-13 | 219.00 | 221.00 | 216.00 | 217.00 | 46.690 | 3,152 |
| 2024-02-12 | 225.00 | 226.00 | 215.00 | 217.00 | 46.690 | 17,996 |
| 2024-02-09 | 224.00 | 230.00 | 222.00 | 225.00 | 48.411 | 7,276 |
| 2024-02-08 | 225.00 | 231.00 | 224.00 | 224.00 | 48.196 | 992 |
| 2024-02-07 | 230.00 | 231.00 | 225.00 | 229.00 | 49.272 | 5,672 |
| 2024-02-06 | 233.00 | 233.00 | 226.00 | 227.00 | 48.842 | 2,064 |
| 2024-02-05 | 233.00 | 233.00 | 229.00 | 233.00 | 50.133 | 3,972 |
| 2024-02-02 | 231.00 | 233.00 | 227.00 | 233.00 | 50.133 | 3,124 |
| 2024-02-01 | 226.00 | 228.00 | 223.00 | 227.00 | 48.842 | 2,532 |
| 2024-01-31 | 230.00 | 230.00 | 224.00 | 228.00 | 49.057 | 2,252 |
| 2024-01-30 | 230.00 | 236.00 | 228.00 | 231.00 | 49.702 | 4,608 |
| 2024-01-29 | 235.00 | 235.00 | 228.00 | 230.00 | 49.487 | 2,136 |
| 2024-01-26 | 231.00 | 235.00 | 231.00 | 235.00 | 50.563 | 448 |
| 2024-01-25 | 231.00 | 236.00 | 230.00 | 231.00 | 49.702 | 3,288 |
| 2024-01-24 | 235.00 | 237.00 | 232.00 | 232.00 | 49.918 | 624 |
| 2024-01-23 | 228.00 | 237.00 | 228.00 | 235.00 | 50.563 | 6,616 |
| 2024-01-22 | 232.00 | 233.00 | 227.00 | 233.00 | 50.133 | 1,632 |
| 2024-01-19 | 232.00 | 232.00 | 228.00 | 232.00 | 49.918 | 1,656 |
| 2024-01-18 | 233.00 | 234.00 | 229.00 | 229.00 | 49.272 | 1,688 |
| 2024-01-17 | 223.00 | 234.00 | 223.00 | 230.00 | 49.487 | 4,876 |
| 2024-01-16 | 225.00 | 229.00 | 223.00 | 229.00 | 49.272 | 3,148 |
| 2024-01-15 | 220.00 | 234.00 | 220.00 | 230.00 | 49.487 | 8,256 |
| 2024-01-12 | 217.00 | 220.00 | 217.00 | 219.00 | 47.120 | 928 |
| 2024-01-11 | 220.00 | 220.00 | 215.00 | 219.00 | 47.120 | 3,928 |
| 2024-01-10 | 217.00 | 220.00 | 216.00 | 220.00 | 47.336 | 3,880 |
| 2024-01-09 | 214.00 | 219.00 | 214.00 | 219.00 | 47.120 | 4,456 |
| 2024-01-08 | 212.00 | 219.00 | 212.00 | 219.00 | 47.120 | 3,576 |
| 2024-01-05 | 215.00 | 216.00 | 211.00 | 211.00 | 45.399 | 1,172 |
| 2024-01-04 | 212.00 | 215.00 | 211.00 | 215.00 | 46.260 | 4,268 |
| 2024-01-03 | 213.00 | 213.00 | 210.00 | 211.00 | 45.399 | 6,000 |
| 2024-01-02 | 215.00 | 216.00 | 211.00 | 216.00 | 46.475 | 5,512 |
| 2023-12-29 | 209.00 | 212.00 | 208.00 | 210.00 | 45.184 | 1,400 |
| 2023-12-28 | 209.00 | 215.00 | 206.00 | 209.00 | 44.969 | 5,192 |
| 2023-12-27 | 202.00 | 209.00 | 200.00 | 205.00 | 44.108 | 5,308 |
| 2023-12-22 | 201.00 | 208.00 | 198.00 | 202.00 | 43.463 | 5,012 |
| 2023-12-21 | 207.00 | 207.00 | 199.00 | 201.00 | 43.248 | 2,052 |
| 2023-12-20 | 198.00 | 207.00 | 196.00 | 204.00 | 43.893 | 19,780 |
| 2023-12-19 | 192.00 | 199.50 | 188.50 | 198.50 | 42.710 | 16,828 |
| 2023-12-18 | 189.00 | 194.00 | 180.00 | 190.50 | 40.988 | 45,148 |
| 2023-12-15 | 180.00 | 180.00 | 178.50 | 180.00 | 38.729 | 20,872 |
| 2023-12-14 | 178.00 | 180.00 | 174.00 | 180.00 | 38.729 | 21,188 |
| 2023-12-13 | 176.00 | 181.00 | 176.00 | 178.00 | 38.299 | 3,376 |
| 2023-12-12 | 179.50 | 180.00 | 177.50 | 177.50 | 38.191 | 4,792 |
| 2023-12-11 | 182.00 | 182.50 | 177.50 | 179.50 | 38.622 | 6,716 |
| 2023-12-08 | 178.00 | 180.00 | 177.00 | 180.00 | 38.729 | 12,716 |
| 2023-12-07 | 184.50 | 185.00 | 178.00 | 178.00 | 38.299 | 16,960 |
| 2023-12-06 | 189.50 | 189.50 | 185.00 | 185.00 | 39.805 | 7,976 |
| 2023-12-05 | 186.50 | 189.50 | 184.50 | 189.50 | 40.773 | 10,592 |
| 2023-12-04 | 189.50 | 189.50 | 186.00 | 187.00 | 40.235 | 5,328 |
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.