Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 251.00 | 259.00 | 251.00 | 258.00 | 55.512 | 4,192 |
| 2023-06-15 | 247.00 | 251.00 | 245.00 | 251.00 | 54.006 | 1,864 |
| 2023-06-14 | 245.00 | 248.00 | 239.00 | 247.00 | 53.145 | 4,996 |
| 2023-06-13 | 246.00 | 253.00 | 245.00 | 245.00 | 52.715 | 8,976 |
| 2023-06-12 | 254.00 | 259.00 | 247.00 | 251.00 | 54.006 | 8,588 |
| 2023-06-09 | 257.00 | 257.00 | 253.00 | 254.00 | 54.651 | 1,524 |
| 2023-06-08 | 260.00 | 260.00 | 256.00 | 258.00 | 55.512 | 4,308 |
| 2023-06-07 | 260.00 | 260.00 | 252.00 | 258.00 | 55.512 | 2,668 |
| 2023-06-05 | 259.00 | 260.00 | 253.00 | 260.00 | 55.942 | 6,724 |
| 2023-06-02 | 256.00 | 258.00 | 249.00 | 258.00 | 55.512 | 7,668 |
| 2023-06-01 | 252.00 | 256.00 | 249.00 | 256.00 | 55.081 | 8,896 |
| 2023-05-31 | 262.00 | 262.00 | 247.00 | 252.00 | 54.221 | 21,116 |
| 2023-05-30 | 262.00 | 268.00 | 262.00 | 264.00 | 56.803 | 3,500 |
| 2023-05-29 | 275.00 | 275.00 | 264.00 | 264.00 | 56.803 | 5,648 |
| 2023-05-26 | 272.00 | 275.00 | 268.00 | 275.00 | 59.169 | 1,604 |
| 2023-05-25 | 273.00 | 275.00 | 267.00 | 271.00 | 58.309 | 2,956 |
| 2023-05-24 | 275.00 | 277.00 | 270.00 | 270.00 | 58.094 | 6,584 |
| 2023-05-23 | 285.00 | 285.00 | 276.00 | 280.00 | 60.245 | 8,000 |
| 2023-05-22 | 280.00 | 287.00 | 280.00 | 283.00 | 60.891 | 2,080 |
| 2023-05-19 | 280.00 | 285.00 | 280.00 | 280.00 | 60.245 | 3,704 |
| 2023-05-17 | 285.00 | 285.00 | 280.00 | 280.00 | 60.245 | 1,384 |
| 2023-05-16 | 287.00 | 287.00 | 279.00 | 285.00 | 61.084 | 9,992 |
| 2023-05-15 | 287.00 | 288.00 | 278.00 | 280.00 | 60.013 | 8,184 |
| 2023-05-12 | 293.00 | 293.00 | 285.00 | 287.00 | 61.513 | 5,836 |
| 2023-05-11 | 295.00 | 295.00 | 288.00 | 293.00 | 62.799 | 3,244 |
| 2023-05-10 | 289.00 | 295.00 | 289.00 | 295.00 | 63.228 | 1,536 |
| 2023-05-09 | 299.00 | 299.00 | 289.00 | 289.00 | 61.942 | 4,496 |
| 2023-05-08 | 296.00 | 300.00 | 289.00 | 299.00 | 64.085 | 5,808 |
| 2023-05-05 | 300.00 | 300.00 | 289.00 | 297.00 | 63.656 | 5,000 |
| 2023-05-04 | 300.00 | 300.00 | 292.00 | 297.00 | 63.656 | 1,224 |
| 2023-05-03 | 300.00 | 300.00 | 299.00 | 300.00 | 64.299 | 2,916 |
| 2023-05-02 | 304.00 | 306.00 | 299.00 | 300.00 | 64.299 | 4,632 |
| 2023-04-28 | 300.00 | 306.00 | 299.00 | 299.00 | 64.085 | 4,188 |
| 2023-04-27 | 304.00 | 306.00 | 300.00 | 300.00 | 64.299 | 3,480 |
| 2023-04-26 | 305.00 | 309.00 | 295.00 | 303.00 | 64.942 | 8,572 |
| 2023-04-25 | 308.00 | 308.00 | 302.00 | 302.00 | 64.728 | 920 |
| 2023-04-24 | 305.00 | 308.00 | 302.00 | 306.00 | 65.585 | 1,992 |
| 2023-04-21 | 305.00 | 305.00 | 298.00 | 305.00 | 65.371 | 1,032 |
| 2023-04-20 | 301.00 | 310.00 | 301.00 | 309.00 | 66.228 | 3,956 |
| 2023-04-19 | 304.00 | 304.00 | 301.00 | 301.00 | 64.514 | 2,252 |
| 2023-04-18 | 308.00 | 310.00 | 301.00 | 304.00 | 65.157 | 6,188 |
| 2023-04-17 | 300.00 | 307.00 | 295.00 | 304.00 | 65.157 | 1,280 |
| 2023-04-14 | 305.00 | 308.00 | 295.00 | 301.00 | 64.514 | 6,404 |
| 2023-04-13 | 297.00 | 303.00 | 293.00 | 303.00 | 64.942 | 1,740 |
| 2023-04-12 | 295.00 | 301.00 | 293.00 | 299.00 | 64.085 | 1,412 |
| 2023-04-11 | 300.00 | 300.00 | 293.00 | 297.00 | 63.656 | 6,440 |
| 2023-04-06 | 295.00 | 295.00 | 290.00 | 295.00 | 63.228 | 3,376 |
| 2023-04-05 | 299.00 | 299.00 | 290.00 | 290.00 | 62.156 | 1,404 |
| 2023-04-04 | 290.00 | 308.00 | 289.00 | 294.00 | 63.013 | 6,232 |
| 2023-04-03 | 296.00 | 296.00 | 289.00 | 291.00 | 62.370 | 2,356 |
| 2023-03-31 | 298.50 | 298.50 | 290.00 | 295.00 | 63.228 | 1,700 |
| 2023-03-30 | 300.00 | 300.00 | 295.00 | 298.50 | 63.978 | 604 |
| 2023-03-29 | 296.00 | 299.50 | 292.00 | 299.50 | 64.192 | 2,296 |
| 2023-03-28 | 292.00 | 300.00 | 292.00 | 296.00 | 63.442 | 292 |
| 2023-03-27 | 295.00 | 295.00 | 285.00 | 291.50 | 62.478 | 3,036 |
| 2023-03-24 | 293.00 | 301.50 | 288.00 | 288.50 | 61.835 | 2,312 |
| 2023-03-23 | 303.00 | 303.00 | 292.00 | 294.00 | 63.013 | 5,204 |
| 2023-03-22 | 302.50 | 303.00 | 299.00 | 303.00 | 64.942 | 1,492 |
| 2023-03-21 | 296.50 | 300.50 | 293.00 | 297.50 | 63.764 | 2,364 |
| 2023-03-20 | 300.00 | 301.50 | 293.00 | 296.50 | 63.549 | 13,000 |
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.