Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 241.00 | 251.00 | 238.00 | 247.00 | 53.145 | 58,112 |
| 2023-09-08 | 240.00 | 240.00 | 239.00 | 240.00 | 51.639 | 1,068 |
| 2023-09-07 | 238.00 | 240.00 | 235.00 | 240.00 | 51.639 | 4,172 |
| 2023-09-06 | 240.00 | 242.00 | 238.00 | 242.00 | 52.069 | 3,100 |
| 2023-09-05 | 247.00 | 247.00 | 241.00 | 241.00 | 51.854 | 2,064 |
| 2023-09-04 | 252.00 | 256.00 | 243.00 | 249.00 | 53.575 | 9,548 |
| 2023-09-01 | 251.00 | 256.00 | 250.00 | 252.00 | 54.221 | 1,268 |
| 2023-08-31 | 253.00 | 259.00 | 251.00 | 252.00 | 54.221 | 2,940 |
| 2023-08-30 | 251.00 | 253.00 | 248.00 | 250.00 | 53.790 | 2,200 |
| 2023-08-29 | 248.00 | 256.00 | 246.00 | 251.00 | 54.006 | 3,764 |
| 2023-08-28 | 245.00 | 251.00 | 242.00 | 248.00 | 53.360 | 4,504 |
| 2023-08-25 | 238.00 | 247.00 | 232.00 | 247.00 | 53.145 | 8,216 |
| 2023-08-24 | 228.00 | 238.00 | 228.00 | 232.00 | 49.918 | 2,324 |
| 2023-08-23 | 225.00 | 231.00 | 225.00 | 231.00 | 49.702 | 2,136 |
| 2023-08-22 | 227.00 | 230.00 | 224.00 | 229.00 | 49.272 | 1,520 |
| 2023-08-21 | 225.00 | 231.00 | 223.00 | 223.00 | 47.981 | 2,444 |
| 2023-08-18 | 230.00 | 232.00 | 226.00 | 226.00 | 48.627 | 640 |
| 2023-08-17 | 240.00 | 240.00 | 233.00 | 236.00 | 50.778 | 1,700 |
| 2023-08-16 | 229.00 | 241.00 | 218.00 | 240.00 | 51.639 | 15,908 |
| 2023-08-15 | 229.00 | 229.00 | 220.00 | 227.00 | 48.842 | 11,244 |
| 2023-08-14 | 234.00 | 234.00 | 226.00 | 229.00 | 49.272 | 4,416 |
| 2023-08-11 | 234.00 | 238.00 | 231.00 | 234.00 | 50.348 | 9,852 |
| 2023-08-10 | 254.00 | 254.00 | 227.00 | 238.00 | 51.208 | 34,136 |
| 2023-08-09 | 261.00 | 263.00 | 258.00 | 258.00 | 55.512 | 11,384 |
| 2023-08-08 | 268.00 | 268.00 | 261.00 | 266.00 | 57.233 | 604 |
| 2023-08-07 | 265.00 | 270.00 | 261.00 | 268.00 | 57.663 | 1,660 |
| 2023-08-04 | 259.00 | 268.00 | 259.00 | 263.00 | 56.588 | 5,052 |
| 2023-08-03 | 259.00 | 264.00 | 259.00 | 261.00 | 56.157 | 4,300 |
| 2023-08-02 | 264.00 | 265.00 | 259.00 | 263.00 | 56.588 | 796 |
| 2023-08-01 | 265.00 | 268.00 | 260.00 | 264.00 | 56.803 | 788 |
| 2023-07-31 | 259.00 | 265.00 | 259.00 | 265.00 | 57.018 | 2,504 |
| 2023-07-28 | 265.00 | 265.00 | 259.00 | 259.00 | 55.727 | 2,188 |
| 2023-07-27 | 262.00 | 265.00 | 258.00 | 259.00 | 55.727 | 3,048 |
| 2023-07-26 | 263.00 | 264.00 | 262.00 | 262.00 | 56.372 | 868 |
| 2023-07-25 | 263.00 | 266.00 | 257.00 | 265.00 | 57.018 | 3,916 |
| 2023-07-24 | 268.00 | 268.00 | 255.00 | 263.00 | 56.588 | 2,984 |
| 2023-07-21 | 265.00 | 266.00 | 259.00 | 260.00 | 55.942 | 2,740 |
| 2023-07-20 | 265.00 | 266.00 | 260.00 | 265.00 | 57.018 | 6,432 |
| 2023-07-19 | 268.00 | 268.00 | 263.00 | 265.00 | 57.018 | 888 |
| 2023-07-18 | 265.00 | 268.00 | 265.00 | 268.00 | 57.663 | 8,104 |
| 2023-07-17 | 270.00 | 270.00 | 263.00 | 263.00 | 56.588 | 8,640 |
| 2023-07-14 | 265.00 | 271.00 | 265.00 | 267.00 | 57.448 | 3,576 |
| 2023-07-13 | 276.00 | 276.00 | 263.00 | 265.00 | 57.018 | 7,440 |
| 2023-07-12 | 274.00 | 276.00 | 268.00 | 272.00 | 58.524 | 5,876 |
| 2023-07-11 | 271.00 | 275.00 | 268.00 | 273.00 | 58.739 | 4,656 |
| 2023-07-10 | 276.00 | 283.00 | 266.00 | 267.00 | 57.448 | 19,796 |
| 2023-07-07 | 276.00 | 278.00 | 269.00 | 275.00 | 59.169 | 6,108 |
| 2023-07-06 | 273.00 | 277.00 | 269.00 | 275.00 | 59.169 | 3,860 |
| 2023-07-05 | 270.00 | 275.00 | 269.00 | 273.00 | 58.739 | 5,716 |
| 2023-07-04 | 266.00 | 272.00 | 266.00 | 272.00 | 58.524 | 4,736 |
| 2023-07-03 | 270.00 | 273.00 | 266.00 | 271.00 | 58.309 | 23,944 |
| 2023-06-30 | 272.00 | 273.00 | 267.00 | 270.00 | 58.094 | 5,832 |
| 2023-06-29 | 273.00 | 273.00 | 268.00 | 272.00 | 58.524 | 1,120 |
| 2023-06-28 | 267.00 | 276.00 | 267.00 | 272.00 | 58.524 | 10,588 |
| 2023-06-27 | 267.00 | 275.00 | 266.00 | 267.00 | 57.448 | 7,792 |
| 2023-06-26 | 268.00 | 273.00 | 265.00 | 267.00 | 57.448 | 9,136 |
| 2023-06-22 | 270.00 | 276.00 | 261.00 | 268.00 | 57.663 | 17,832 |
| 2023-06-21 | 280.00 | 280.00 | 270.00 | 270.00 | 58.094 | 14,684 |
| 2023-06-20 | 274.00 | 281.00 | 272.00 | 281.00 | 60.460 | 15,176 |
| 2023-06-19 | 266.00 | 275.00 | 261.00 | 271.00 | 58.309 | 17,824 |
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.