Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 245.00 | 245.50 | 233.00 | 233.00 | 49.939 | 2,528 |
| 2022-09-28 | 236.00 | 245.00 | 228.50 | 245.00 | 52.511 | 4,552 |
| 2022-09-27 | 243.50 | 243.50 | 233.00 | 236.00 | 50.582 | 8,508 |
| 2022-09-26 | 245.50 | 249.50 | 237.00 | 237.00 | 50.797 | 7,680 |
| 2022-09-23 | 245.00 | 247.00 | 229.50 | 240.50 | 51.547 | 11,192 |
| 2022-09-22 | 236.00 | 243.00 | 232.00 | 242.00 | 51.868 | 1,512 |
| 2022-09-21 | 239.50 | 239.50 | 235.00 | 239.00 | 51.225 | 3,660 |
| 2022-09-20 | 252.00 | 255.00 | 239.50 | 239.50 | 51.332 | 6,940 |
| 2022-09-19 | 247.50 | 251.00 | 233.00 | 251.00 | 53.797 | 15,856 |
| 2022-09-16 | 240.00 | 253.50 | 239.00 | 247.50 | 53.047 | 11,628 |
| 2022-09-15 | 256.50 | 256.50 | 244.50 | 247.00 | 52.940 | 7,492 |
| 2022-09-14 | 250.00 | 253.50 | 249.00 | 252.00 | 54.011 | 5,364 |
| 2022-09-13 | 259.50 | 259.50 | 250.00 | 250.00 | 53.583 | 3,728 |
| 2022-09-12 | 257.00 | 260.00 | 248.50 | 259.50 | 55.619 | 1,040 |
| 2022-09-09 | 254.00 | 260.00 | 250.00 | 259.50 | 55.619 | 7,984 |
| 2022-09-08 | 257.00 | 259.00 | 254.00 | 254.00 | 54.440 | 5,096 |
| 2022-09-07 | 256.00 | 256.50 | 248.50 | 255.00 | 54.654 | 10,056 |
| 2022-09-06 | 261.50 | 261.50 | 250.50 | 256.50 | 54.976 | 6,408 |
| 2022-09-05 | 264.00 | 264.00 | 252.00 | 263.50 | 56.476 | 8,664 |
| 2022-09-02 | 261.00 | 273.00 | 258.50 | 273.00 | 58.512 | 5,252 |
| 2022-09-01 | 267.50 | 272.00 | 264.50 | 266.50 | 57.119 | 8,072 |
| 2022-08-31 | 273.00 | 275.50 | 260.00 | 271.00 | 58.084 | 12,144 |
| 2022-08-30 | 272.00 | 279.50 | 266.50 | 275.50 | 59.048 | 2,316 |
| 2022-08-29 | 276.00 | 276.00 | 264.50 | 272.00 | 58.298 | 3,476 |
| 2022-08-26 | 283.00 | 283.00 | 260.50 | 276.00 | 59.155 | 8,096 |
| 2022-08-25 | 270.00 | 283.00 | 270.00 | 283.00 | 60.656 | 5,960 |
| 2022-08-24 | 273.00 | 273.00 | 264.00 | 270.00 | 57.869 | 888 |
| 2022-08-23 | 278.50 | 278.50 | 271.50 | 273.00 | 58.512 | 480 |
| 2022-08-22 | 270.00 | 278.00 | 269.50 | 271.50 | 58.191 | 1,852 |
| 2022-08-19 | 281.50 | 281.50 | 273.50 | 274.00 | 58.727 | 880 |
| 2022-08-18 | 277.50 | 278.50 | 274.50 | 278.00 | 59.584 | 636 |
| 2022-08-17 | 274.00 | 275.00 | 271.50 | 275.00 | 58.941 | 1,928 |
| 2022-08-16 | 277.00 | 277.00 | 273.50 | 274.00 | 58.727 | 732 |
| 2022-08-15 | 277.50 | 278.50 | 271.00 | 277.50 | 59.477 | 444 |
| 2022-08-12 | 271.50 | 279.50 | 271.50 | 276.00 | 59.155 | 1,208 |
| 2022-08-11 | 275.50 | 275.50 | 270.00 | 272.00 | 58.298 | 216 |
| 2022-08-10 | 273.00 | 280.00 | 273.00 | 273.50 | 58.620 | 3,188 |
| 2022-08-09 | 269.50 | 277.00 | 269.50 | 273.00 | 58.512 | 668 |
| 2022-08-08 | 276.00 | 282.50 | 268.00 | 277.50 | 59.477 | 3,852 |
| 2022-08-05 | 274.50 | 274.50 | 269.00 | 270.00 | 57.869 | 4,720 |
| 2022-08-04 | 272.50 | 276.50 | 268.00 | 274.50 | 58.834 | 3,964 |
| 2022-08-03 | 271.50 | 276.50 | 271.50 | 276.50 | 59.263 | 624 |
| 2022-08-02 | 273.00 | 278.50 | 270.00 | 271.50 | 58.191 | 536 |
| 2022-08-01 | 279.50 | 279.50 | 272.50 | 273.00 | 58.512 | 500 |
| 2022-07-29 | 283.00 | 294.50 | 279.50 | 279.50 | 59.906 | 20,060 |
| 2022-07-28 | 287.00 | 287.00 | 280.00 | 280.00 | 60.013 | 2,876 |
| 2022-07-27 | 284.50 | 286.00 | 276.00 | 279.50 | 59.906 | 2,588 |
| 2022-07-26 | 285.00 | 287.00 | 284.00 | 284.00 | 60.870 | 196 |
| 2022-07-25 | 280.00 | 293.50 | 279.50 | 284.00 | 60.870 | 3,064 |
| 2022-07-22 | 270.50 | 290.00 | 270.50 | 280.00 | 60.013 | 3,420 |
| 2022-07-21 | 285.50 | 291.00 | 267.50 | 276.50 | 59.263 | 15,972 |
| 2022-07-20 | 294.50 | 294.50 | 279.00 | 279.00 | 59.798 | 1,660 |
| 2022-07-19 | 287.50 | 288.50 | 280.00 | 288.50 | 61.835 | 5,384 |
| 2022-07-18 | 280.00 | 285.50 | 265.50 | 284.50 | 60.977 | 2,632 |
| 2022-07-15 | 270.00 | 284.00 | 266.00 | 280.00 | 60.013 | 11,752 |
| 2022-07-14 | 279.00 | 288.50 | 275.00 | 275.00 | 58.941 | 12,648 |
| 2022-07-13 | 280.00 | 288.50 | 278.00 | 279.00 | 59.798 | 6,116 |
| 2022-07-12 | 280.00 | 286.00 | 270.50 | 279.00 | 59.798 | 1,280 |
| 2022-07-11 | 271.50 | 295.00 | 270.00 | 275.00 | 58.941 | 14,832 |
| 2022-07-08 | 274.50 | 280.00 | 273.00 | 280.00 | 60.013 | 1,024 |
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.