Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 304.50 | 311.50 | 300.50 | 308.50 | 66.121 | 4,488 |
| 2023-03-16 | 299.50 | 310.00 | 299.00 | 304.50 | 65.264 | 5,672 |
| 2023-03-15 | 310.00 | 310.00 | 286.00 | 299.50 | 64.192 | 4,508 |
| 2023-03-14 | 298.00 | 311.50 | 298.00 | 304.50 | 65.264 | 3,200 |
| 2023-03-13 | 303.00 | 303.00 | 282.00 | 297.00 | 63.656 | 11,996 |
| 2023-03-10 | 301.00 | 305.00 | 301.00 | 303.00 | 64.942 | 4,400 |
| 2023-03-09 | 305.50 | 306.00 | 298.00 | 301.00 | 64.514 | 3,720 |
| 2023-03-08 | 312.00 | 312.00 | 305.00 | 306.50 | 65.693 | 6,232 |
| 2023-03-07 | 311.00 | 315.00 | 305.50 | 312.00 | 66.871 | 6,108 |
| 2023-03-06 | 296.50 | 314.00 | 296.50 | 307.00 | 65.800 | 18,180 |
| 2023-03-03 | 303.00 | 307.50 | 297.00 | 303.00 | 64.942 | 2,180 |
| 2023-03-02 | 307.50 | 312.50 | 303.00 | 308.00 | 66.014 | 1,020 |
| 2023-03-01 | 309.00 | 311.50 | 302.50 | 303.00 | 64.942 | 3,548 |
| 2023-02-28 | 298.00 | 313.50 | 298.00 | 308.00 | 66.014 | 3,812 |
| 2023-02-27 | 300.00 | 305.00 | 291.50 | 298.00 | 63.871 | 15,684 |
| 2023-02-24 | 315.00 | 315.00 | 296.00 | 300.00 | 64.299 | 15,952 |
| 2023-02-23 | 298.00 | 311.50 | 298.00 | 311.50 | 66.764 | 11,372 |
| 2023-02-22 | 304.00 | 304.00 | 286.50 | 300.00 | 64.299 | 7,452 |
| 2023-02-21 | 310.00 | 310.00 | 305.00 | 310.00 | 66.443 | 4,380 |
| 2023-02-20 | 307.00 | 316.00 | 307.00 | 310.00 | 66.443 | 6,804 |
| 2023-02-17 | 306.00 | 317.50 | 305.50 | 306.50 | 65.693 | 3,308 |
| 2023-02-16 | 310.00 | 310.00 | 305.00 | 305.00 | 65.371 | 12,500 |
| 2023-02-15 | 301.50 | 309.00 | 301.50 | 302.00 | 64.728 | 3,292 |
| 2023-02-14 | 310.00 | 312.00 | 303.00 | 306.00 | 65.585 | 10,808 |
| 2023-02-13 | 300.50 | 309.00 | 300.00 | 307.00 | 65.800 | 10,176 |
| 2023-02-10 | 302.00 | 308.00 | 297.00 | 300.00 | 64.299 | 6,072 |
| 2023-02-09 | 299.50 | 300.00 | 294.00 | 300.00 | 64.299 | 2,328 |
| 2023-02-08 | 300.00 | 301.00 | 295.50 | 299.50 | 64.192 | 8,752 |
| 2023-02-07 | 309.00 | 319.50 | 300.50 | 308.00 | 66.014 | 3,308 |
| 2023-02-06 | 316.00 | 316.00 | 300.00 | 306.00 | 65.585 | 9,740 |
| 2023-02-03 | 320.00 | 320.00 | 304.50 | 315.50 | 67.621 | 3,652 |
| 2023-02-02 | 324.50 | 327.00 | 312.00 | 318.00 | 68.157 | 4,476 |
| 2023-02-01 | 304.50 | 327.00 | 300.00 | 324.00 | 69.443 | 9,284 |
| 2023-01-31 | 295.00 | 304.50 | 291.00 | 304.50 | 65.264 | 4,264 |
| 2023-01-30 | 298.50 | 298.50 | 288.00 | 295.00 | 63.228 | 1,920 |
| 2023-01-27 | 295.00 | 299.00 | 289.50 | 298.50 | 63.978 | 3,264 |
| 2023-01-26 | 300.00 | 300.00 | 289.50 | 295.00 | 63.228 | 3,212 |
| 2023-01-25 | 293.50 | 300.00 | 291.00 | 296.50 | 63.549 | 1,092 |
| 2023-01-24 | 290.00 | 297.00 | 289.50 | 293.50 | 62.906 | 1,992 |
| 2023-01-23 | 284.00 | 297.00 | 284.00 | 290.00 | 62.156 | 1,952 |
| 2023-01-20 | 290.00 | 290.00 | 276.00 | 282.50 | 60.549 | 1,184 |
| 2023-01-19 | 275.00 | 290.00 | 275.00 | 283.00 | 60.656 | 3,588 |
| 2023-01-18 | 285.50 | 285.50 | 275.00 | 280.00 | 60.013 | 2,540 |
| 2023-01-17 | 281.50 | 285.00 | 276.00 | 282.00 | 60.441 | 4,340 |
| 2023-01-16 | 281.00 | 289.50 | 274.00 | 281.00 | 60.227 | 3,364 |
| 2023-01-13 | 283.00 | 289.00 | 280.00 | 286.00 | 61.299 | 3,160 |
| 2023-01-12 | 289.50 | 289.50 | 282.00 | 282.00 | 60.441 | 6,868 |
| 2023-01-11 | 288.50 | 290.00 | 283.00 | 289.50 | 62.049 | 4,968 |
| 2023-01-10 | 282.00 | 293.00 | 281.50 | 288.50 | 61.835 | 9,968 |
| 2023-01-09 | 279.50 | 282.00 | 279.00 | 282.00 | 60.441 | 2,216 |
| 2023-01-05 | 277.00 | 281.00 | 277.00 | 279.00 | 59.798 | 1,856 |
| 2023-01-04 | 274.00 | 277.50 | 271.50 | 277.00 | 59.370 | 728 |
| 2023-01-03 | 276.50 | 277.50 | 271.00 | 274.00 | 58.727 | 4,512 |
| 2023-01-02 | 275.50 | 283.50 | 275.00 | 277.00 | 59.370 | 6,168 |
| 2022-12-30 | 272.50 | 283.50 | 270.00 | 274.50 | 58.834 | 6,284 |
| 2022-12-29 | 272.50 | 275.00 | 272.50 | 272.50 | 58.405 | 3,276 |
| 2022-12-28 | 283.50 | 284.00 | 266.00 | 273.00 | 58.512 | 3,580 |
| 2022-12-27 | 275.00 | 286.00 | 270.50 | 285.00 | 61.084 | 2,940 |
| 2022-12-23 | 265.00 | 275.00 | 265.00 | 270.00 | 57.869 | 6,352 |
| 2022-12-22 | 260.00 | 263.00 | 256.50 | 263.00 | 56.369 | 8,976 |
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.