Byggmästare Anders J Ahlström Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	52.000	53.000	52.000	53.000	53.000	4,035
2026-07-24	50.500	52.500	50.500	51.500	51.500	10,535
2026-07-23	50.500	51.500	50.000	50.500	50.500	2,184
2026-07-22	50.000	51.500	50.000	51.500	51.500	5,160
2026-07-21	51.500	51.500	50.500	51.000	51.000	409
2026-07-20	50.000	51.000	50.000	50.500	50.500	9,145
2026-07-17	51.000	52.000	50.000	50.000	50.000	4,198
2026-07-16	51.000	51.500	51.000	51.000	51.000	3,007
2026-07-15	51.000	51.500	51.000	51.500	51.500	2,886
2026-07-14	50.500	52.000	50.500	51.500	51.500	4,791
2026-07-13	51.500	51.500	50.500	51.000	51.000	2,509
2026-07-10	50.500	51.500	50.000	51.500	51.500	2,335
2026-07-09	51.000	51.000	50.000	50.000	50.000	4,263
2026-07-08	51.500	51.500	50.500	50.500	50.500	1,446
2026-07-07	52.000	52.000	51.000	51.000	51.000	3,712
2026-07-06	52.000	52.000	51.000	52.000	52.000	1,282
2026-07-03	51.000	52.000	51.000	52.000	52.000	4,044
2026-07-02	52.000	52.000	51.000	51.500	51.500	3,282
2026-07-01	51.500	52.000	51.000	51.000	51.000	4,631
2026-06-30	51.000	52.000	51.000	51.500	51.500	156,005
2026-06-29	51.500	52.500	51.500	52.000	52.000	1,133
2026-06-26	51.500	51.500	51.000	51.500	51.500	1,063
2026-06-25	51.500	52.000	51.000	51.500	51.500	1,185
2026-06-24	52.000	52.000	51.000	51.500	51.500	3,020
2026-06-23	53.500	53.500	51.500	51.500	51.500	9,213
2026-06-22	53.000	54.000	52.500	53.000	53.000	105,740
2026-06-18	53.000	53.500	52.500	52.500	52.500	2,388
2026-06-17	53.000	53.500	52.500	52.500	52.500	3,235
2026-06-16	55.000	55.000	53.500	53.500	53.500	204,592
2026-06-15	53.500	55.000	53.000	54.500	54.500	122,810
2026-06-12	53.500	53.500	52.500	52.500	52.500	1,030
2026-06-11	53.000	54.000	52.500	52.500	52.500	5,623
2026-06-10	55.000	55.000	52.500	53.000	53.000	8,663
2026-06-09	52.000	54.500	52.000	54.500	54.500	10,797
2026-06-08	52.500	52.500	52.000	52.500	52.500	2,277
2026-06-05	52.500	53.500	52.500	52.500	52.500	5,981
2026-06-04	52.000	53.000	52.000	53.000	53.000	1,497
2026-06-03	52.500	53.000	52.000	52.000	52.000	1,856
2026-06-02	53.000	53.500	52.500	53.000	53.000	1,822
2026-06-01	53.000	53.000	52.500	53.000	53.000	3,883
2026-05-29	52.000	52.000	52.000	52.000	52.000	622
2026-05-28	52.500	52.500	52.000	52.000	52.000	574
2026-05-27	53.000	53.000	52.500	52.500	52.500	2,430
2026-05-26	53.000	53.000	52.500	53.000	53.000	3,501
2026-05-25	53.000	54.000	53.000	53.000	53.000	1,920
2026-05-22	53.000	53.500	52.000	53.500	53.500	4,652
2026-05-21	53.500	54.000	52.500	53.500	53.500	3,925
2026-05-20	51.000	53.500	51.000	53.500	53.500	8,956
2026-05-19	51.000	52.000	51.000	51.500	51.500	4,137
2026-05-18	51.000	51.500	50.500	51.000	51.000	3,562
2026-05-15	52.500	53.500	51.000	51.000	51.000	9,783
2026-05-13	52.500	53.000	52.000	52.500	52.500	5,216
2026-05-12	52.500	53.000	52.000	52.000	52.000	4,396
2026-05-11	52.500	53.000	52.000	53.000	52.300	10,890
2026-05-08	52.500	53.000	52.000	52.000	51.313	5,707
2026-05-07	53.000	53.500	52.000	53.000	52.300	7,925
2026-05-06	51.500	53.000	51.500	53.000	52.300	7,074
2026-05-05	51.000	51.000	50.000	50.500	49.833	8,841
2026-05-04	51.000	51.500	50.500	51.000	50.326	3,554
2026-04-30	50.500	51.000	50.000	51.000	50.326	4,044

← NewerPage 2 of 21 · 1,260 trading daysOlder →

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.