Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 260.00 | 260.00 | 250.50 | 259.00 | 55.512 | 3,872 |
| 2022-12-20 | 250.00 | 259.50 | 248.50 | 256.00 | 54.869 | 17,476 |
| 2022-12-19 | 248.00 | 252.50 | 241.50 | 249.50 | 53.476 | 18,548 |
| 2022-12-16 | 256.00 | 261.00 | 245.50 | 248.00 | 53.154 | 12,032 |
| 2022-12-15 | 264.00 | 264.00 | 255.50 | 256.50 | 54.976 | 380 |
| 2022-12-14 | 265.00 | 265.00 | 258.00 | 261.50 | 56.048 | 5,692 |
| 2022-12-13 | 258.00 | 270.00 | 258.00 | 265.00 | 56.798 | 7,076 |
| 2022-12-12 | 264.50 | 266.50 | 259.50 | 262.00 | 56.155 | 912 |
| 2022-12-09 | 270.00 | 270.00 | 259.00 | 264.50 | 56.691 | 7,236 |
| 2022-12-08 | 275.00 | 275.50 | 270.00 | 270.00 | 57.869 | 21,152 |
| 2022-12-07 | 285.50 | 285.50 | 270.50 | 275.50 | 59.048 | 10,152 |
| 2022-12-06 | 273.50 | 285.50 | 271.00 | 285.50 | 61.192 | 11,352 |
| 2022-12-05 | 275.50 | 285.00 | 270.50 | 277.50 | 59.477 | 3,164 |
| 2022-12-02 | 289.00 | 289.00 | 279.00 | 283.50 | 60.763 | 3,632 |
| 2022-12-01 | 287.50 | 296.00 | 283.00 | 285.00 | 61.084 | 2,368 |
| 2022-11-30 | 280.00 | 284.50 | 280.00 | 280.50 | 60.120 | 2,980 |
| 2022-11-29 | 279.50 | 289.50 | 275.00 | 279.00 | 59.798 | 16,300 |
| 2022-11-28 | 270.50 | 278.50 | 270.50 | 275.00 | 58.941 | 3,868 |
| 2022-11-25 | 265.00 | 273.00 | 264.50 | 270.00 | 57.869 | 2,892 |
| 2022-11-24 | 261.00 | 264.50 | 253.00 | 264.50 | 56.691 | 2,960 |
| 2022-11-23 | 269.00 | 269.50 | 262.00 | 262.50 | 56.262 | 344 |
| 2022-11-22 | 259.50 | 280.00 | 257.00 | 262.00 | 56.155 | 14,484 |
| 2022-11-21 | 250.50 | 258.00 | 247.50 | 251.50 | 53.904 | 2,988 |
| 2022-11-18 | 252.00 | 253.00 | 245.50 | 251.00 | 53.797 | 10,704 |
| 2022-11-17 | 242.00 | 247.00 | 241.00 | 247.00 | 52.940 | 1,656 |
| 2022-11-16 | 249.00 | 249.00 | 240.00 | 243.50 | 52.190 | 2,216 |
| 2022-11-15 | 258.50 | 258.50 | 248.00 | 248.00 | 53.154 | 1,224 |
| 2022-11-14 | 250.00 | 257.00 | 250.00 | 255.50 | 54.762 | 1,404 |
| 2022-11-11 | 258.00 | 258.00 | 250.00 | 250.50 | 53.690 | 4,324 |
| 2022-11-10 | 263.00 | 264.00 | 249.00 | 258.00 | 55.297 | 15,188 |
| 2022-11-09 | 269.00 | 269.00 | 260.00 | 263.00 | 56.369 | 2,548 |
| 2022-11-08 | 268.50 | 269.00 | 268.00 | 269.00 | 57.655 | 876 |
| 2022-11-07 | 265.00 | 270.00 | 258.50 | 267.00 | 57.226 | 1,000 |
| 2022-11-04 | 263.00 | 263.00 | 258.00 | 258.00 | 55.297 | 380 |
| 2022-11-03 | 263.00 | 263.00 | 252.50 | 258.00 | 55.297 | 524 |
| 2022-11-02 | 264.50 | 264.50 | 254.50 | 259.50 | 55.619 | 724 |
| 2022-11-01 | 255.00 | 265.50 | 248.50 | 258.00 | 55.297 | 1,956 |
| 2022-10-31 | 263.00 | 263.00 | 250.00 | 255.50 | 54.762 | 1,180 |
| 2022-10-28 | 263.00 | 263.00 | 253.00 | 263.00 | 56.369 | 652 |
| 2022-10-27 | 257.00 | 263.00 | 257.00 | 259.00 | 55.512 | 188 |
| 2022-10-26 | 260.00 | 267.00 | 260.00 | 262.00 | 56.155 | 892 |
| 2022-10-25 | 260.50 | 266.50 | 252.50 | 260.00 | 55.726 | 4,424 |
| 2022-10-24 | 241.00 | 269.00 | 241.00 | 257.00 | 55.083 | 2,916 |
| 2022-10-21 | 246.00 | 246.00 | 238.50 | 239.00 | 51.225 | 1,584 |
| 2022-10-20 | 246.00 | 247.50 | 241.50 | 246.00 | 52.725 | 840 |
| 2022-10-19 | 259.50 | 259.50 | 246.50 | 253.50 | 54.333 | 1,148 |
| 2022-10-18 | 250.50 | 260.00 | 250.50 | 259.50 | 55.619 | 1,456 |
| 2022-10-17 | 259.50 | 259.50 | 240.00 | 254.00 | 54.440 | 6,192 |
| 2022-10-14 | 262.50 | 265.50 | 254.00 | 254.00 | 54.440 | 1,044 |
| 2022-10-13 | 258.00 | 270.00 | 256.00 | 256.50 | 54.976 | 9,508 |
| 2022-10-12 | 264.50 | 264.50 | 250.50 | 258.00 | 55.297 | 1,020 |
| 2022-10-11 | 263.00 | 267.50 | 251.50 | 264.00 | 56.583 | 2,192 |
| 2022-10-10 | 253.00 | 270.00 | 253.00 | 261.50 | 56.048 | 2,924 |
| 2022-10-07 | 248.00 | 255.50 | 246.50 | 252.50 | 54.119 | 2,528 |
| 2022-10-06 | 243.00 | 245.00 | 240.00 | 245.00 | 52.511 | 596 |
| 2022-10-05 | 250.50 | 258.50 | 237.50 | 243.50 | 52.190 | 6,340 |
| 2022-10-04 | 243.50 | 246.00 | 235.50 | 245.00 | 52.511 | 332 |
| 2022-10-03 | 237.00 | 243.50 | 235.00 | 235.00 | 50.368 | 4,776 |
| 2022-09-30 | 233.00 | 248.00 | 229.00 | 235.00 | 50.368 | 11,772 |
| 2022-09-29 | 245.00 | 245.50 | 233.00 | 233.00 | 49.939 | 2,528 |
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.