Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 189.50 | 189.50 | 186.00 | 187.00 | 40.235 | 5,328 |
| 2023-12-01 | 188.00 | 189.50 | 186.00 | 189.50 | 40.773 | 1,596 |
| 2023-11-30 | 188.50 | 188.50 | 186.50 | 188.00 | 40.450 | 1,964 |
| 2023-11-29 | 189.50 | 189.50 | 188.50 | 189.00 | 40.666 | 264 |
| 2023-11-28 | 187.50 | 189.00 | 186.00 | 188.50 | 40.558 | 5,872 |
| 2023-11-27 | 185.50 | 188.00 | 183.00 | 188.00 | 40.450 | 17,908 |
| 2023-11-24 | 179.50 | 183.50 | 175.00 | 183.50 | 39.482 | 31,012 |
| 2023-11-23 | 171.00 | 175.00 | 170.00 | 175.00 | 37.653 | 30,220 |
| 2023-11-22 | 169.50 | 173.00 | 168.50 | 171.00 | 36.793 | 11,680 |
| 2023-11-21 | 171.00 | 171.00 | 168.00 | 169.50 | 36.470 | 10,572 |
| 2023-11-20 | 171.50 | 174.50 | 169.00 | 171.00 | 36.793 | 37,812 |
| 2023-11-17 | 167.00 | 171.50 | 167.00 | 171.50 | 36.900 | 14,328 |
| 2023-11-16 | 173.00 | 175.00 | 167.50 | 170.00 | 36.578 | 15,608 |
| 2023-11-15 | 169.00 | 172.00 | 166.00 | 166.00 | 35.717 | 11,328 |
| 2023-11-14 | 167.00 | 169.00 | 165.50 | 169.00 | 36.362 | 22,108 |
| 2023-11-13 | 165.50 | 168.00 | 165.50 | 167.00 | 35.932 | 5,956 |
| 2023-11-10 | 170.00 | 170.00 | 165.50 | 165.50 | 35.609 | 2,140 |
| 2023-11-09 | 169.00 | 169.50 | 165.50 | 167.50 | 36.040 | 9,752 |
| 2023-11-08 | 173.00 | 173.00 | 167.50 | 169.00 | 36.362 | 43,156 |
| 2023-11-07 | 175.00 | 175.00 | 170.00 | 173.00 | 37.223 | 9,196 |
| 2023-11-06 | 170.00 | 174.50 | 170.00 | 174.50 | 37.546 | 14,672 |
| 2023-11-03 | 178.00 | 178.00 | 171.50 | 173.50 | 37.331 | 9,328 |
| 2023-11-02 | 176.00 | 180.00 | 176.00 | 178.00 | 38.299 | 10,412 |
| 2023-11-01 | 178.00 | 180.00 | 176.50 | 177.00 | 38.084 | 688 |
| 2023-10-31 | 179.00 | 180.50 | 176.00 | 178.00 | 38.299 | 6,124 |
| 2023-10-30 | 179.50 | 182.00 | 178.00 | 178.00 | 38.299 | 2,068 |
| 2023-10-27 | 184.00 | 184.00 | 179.00 | 181.00 | 38.944 | 3,964 |
| 2023-10-26 | 177.50 | 182.50 | 177.00 | 182.00 | 39.159 | 29,700 |
| 2023-10-25 | 180.50 | 181.50 | 177.50 | 177.50 | 38.191 | 10,160 |
| 2023-10-24 | 176.00 | 180.00 | 175.00 | 179.50 | 38.622 | 10,584 |
| 2023-10-23 | 175.00 | 179.00 | 174.50 | 176.00 | 37.868 | 8,496 |
| 2023-10-20 | 183.00 | 185.00 | 174.00 | 175.00 | 37.653 | 23,920 |
| 2023-10-19 | 185.00 | 186.00 | 180.00 | 184.00 | 39.590 | 11,796 |
| 2023-10-18 | 182.00 | 186.00 | 180.50 | 185.00 | 39.805 | 34,476 |
| 2023-10-17 | 180.00 | 188.00 | 172.50 | 182.00 | 39.159 | 103,392 |
| 2023-10-16 | 238.00 | 239.00 | 230.00 | 233.00 | 50.133 | 7,520 |
| 2023-10-13 | 240.00 | 240.00 | 235.00 | 238.00 | 51.208 | 1,236 |
| 2023-10-12 | 241.00 | 242.00 | 236.00 | 240.00 | 51.639 | 4,220 |
| 2023-10-11 | 240.00 | 241.00 | 237.00 | 237.00 | 50.993 | 3,968 |
| 2023-10-10 | 241.00 | 250.00 | 237.00 | 240.00 | 51.639 | 5,268 |
| 2023-10-09 | 239.00 | 244.00 | 239.00 | 241.00 | 51.854 | 1,528 |
| 2023-10-06 | 244.00 | 245.00 | 240.00 | 244.00 | 52.499 | 2,972 |
| 2023-10-05 | 243.00 | 244.00 | 237.00 | 240.00 | 51.639 | 4,860 |
| 2023-10-04 | 250.00 | 250.00 | 238.00 | 240.00 | 51.639 | 5,076 |
| 2023-10-03 | 242.00 | 250.00 | 242.00 | 250.00 | 53.790 | 5,572 |
| 2023-10-02 | 238.00 | 250.00 | 238.00 | 250.00 | 53.790 | 12,780 |
| 2023-09-29 | 236.00 | 240.00 | 236.00 | 238.00 | 51.208 | 1,816 |
| 2023-09-28 | 236.00 | 246.00 | 233.00 | 238.00 | 51.208 | 3,492 |
| 2023-09-27 | 233.00 | 236.00 | 230.00 | 236.00 | 50.778 | 1,480 |
| 2023-09-26 | 236.00 | 236.00 | 230.00 | 233.00 | 50.133 | 1,748 |
| 2023-09-25 | 227.00 | 236.00 | 227.00 | 236.00 | 50.778 | 4,320 |
| 2023-09-22 | 236.00 | 236.00 | 227.00 | 231.00 | 49.702 | 13,468 |
| 2023-09-21 | 235.00 | 236.00 | 232.00 | 236.00 | 50.778 | 3,140 |
| 2023-09-20 | 234.00 | 236.00 | 233.00 | 236.00 | 50.778 | 6,564 |
| 2023-09-19 | 238.00 | 238.00 | 232.00 | 233.00 | 50.133 | 8,120 |
| 2023-09-18 | 240.00 | 245.00 | 239.00 | 242.00 | 52.069 | 1,196 |
| 2023-09-15 | 241.00 | 245.00 | 240.00 | 240.00 | 51.639 | 2,564 |
| 2023-09-14 | 247.00 | 247.00 | 236.00 | 240.00 | 51.639 | 8,924 |
| 2023-09-13 | 242.00 | 248.00 | 241.00 | 244.00 | 52.499 | 756 |
| 2023-09-12 | 250.00 | 251.00 | 243.00 | 248.00 | 53.360 | 3,356 |
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.