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
2026-04-30	50.500	51.000	50.000	51.000	50.326	4,044
2026-04-29	52.500	54.000	50.000	51.000	50.326	33,046
2026-04-28	52.500	53.500	51.500	52.500	51.807	5,600
2026-04-27	52.000	53.500	52.000	52.500	51.807	4,171
2026-04-24	52.500	53.000	51.500	52.000	51.313	2,349
2026-04-23	52.500	53.500	52.000	52.500	51.807	6,173
2026-04-22	53.500	53.500	52.500	52.500	51.807	16,570
2026-04-21	54.500	54.500	54.000	54.500	53.780	1,428
2026-04-20	54.000	54.000	53.000	54.000	53.287	4,709
2026-04-17	52.000	54.500	52.000	54.500	53.780	15,799
2026-04-16	53.000	53.000	51.500	52.500	51.807	16,604
2026-04-15	53.500	54.000	52.000	52.500	51.807	12,405
2026-04-14	53.000	54.000	53.000	53.500	52.793	6,283
2026-04-13	54.000	54.000	53.000	53.000	52.300	1,938
2026-04-10	54.000	55.000	53.500	54.000	53.287	4,812
2026-04-09	54.000	54.000	53.000	53.000	52.300	1,387
2026-04-08	54.500	54.500	52.500	54.500	53.780	19,195
2026-04-07	53.000	53.000	52.500	53.000	52.300	2,735
2026-04-02	53.980	53.980	52.300	52.910	52.211	2,641
2026-04-01	52.460	54.450	52.460	53.580	52.872	2,716
2026-03-31	51.580	52.440	51.310	52.420	51.728	5,214
2026-03-30	52.040	52.040	50.910	51.590	50.909	6,881
2026-03-27	52.360	52.620	52.010	52.010	51.323	3,030
2026-03-26	53.010	53.510	52.350	52.350	51.659	5,426
2026-03-25	52.590	53.290	52.240	53.280	52.576	6,805
2026-03-24	52.490	52.600	51.130	52.600	51.905	1,639
2026-03-23	52.100	52.100	50.810	50.870	50.198	7,035
2026-03-20	54.000	54.000	52.210	52.210	51.520	2,771
2026-03-19	54.010	54.570	52.500	52.500	51.807	4,461
2026-03-18	52.400	56.010	52.210	54.000	53.287	25,817
2026-03-17	53.000	53.010	52.410	52.890	52.192	3,586
2026-03-16	52.700	53.890	52.500	53.000	52.300	6,582
2026-03-13	53.610	54.350	52.800	52.850	52.152	4,711
2026-03-12	54.330	54.330	53.600	53.600	52.892	2,587
2026-03-11	54.480	54.480	54.000	54.100	53.386	6,424
2026-03-10	53.530	54.600	53.490	53.900	53.188	5,367
2026-03-09	53.000	53.490	52.900	52.910	52.211	335
2026-03-06	54.000	54.000	53.030	54.000	53.287	3,380
2026-03-05	52.200	54.000	52.200	54.000	53.287	4,731
2026-03-04	51.450	53.590	51.450	53.590	52.882	4,834
2026-03-03	52.700	52.700	51.000	51.460	50.780	6,921
2026-03-02	52.800	53.150	52.510	53.010	52.310	2,606
2026-02-27	53.500	53.500	52.750	53.000	52.300	8,997
2026-02-26	53.100	53.790	53.000	53.570	52.863	3,134
2026-02-25	53.500	53.780	53.060	53.110	52.409	4,169
2026-02-24	53.110	53.990	53.050	53.670	52.961	7,279
2026-02-23	53.990	53.990	53.110	53.120	52.418	6,410
2026-02-20	54.000	54.200	53.000	53.990	53.277	6,196
2026-02-19	54.990	55.700	52.750	54.000	53.287	12,097
2026-02-18	55.000	56.000	54.250	54.310	53.593	4,027
2026-02-17	54.410	55.350	54.010	54.240	53.524	6,639
2026-02-16	56.890	56.890	54.550	54.550	53.830	7,225
2026-02-13	56.190	56.190	55.280	55.600	54.866	5,872
2026-02-12	57.390	58.060	55.630	55.630	54.895	12,352
2026-02-11	57.420	58.900	57.020	57.090	56.336	9,394
2026-02-10	56.010	57.700	56.010	57.700	56.938	17,372
2026-02-09	56.530	57.000	55.500	55.980	55.241	4,857
2026-02-06	56.920	56.920	55.390	56.050	55.310	3,775
2026-02-05	56.990	57.340	55.500	55.500	54.767	16,496
2026-02-04	56.500	57.350	55.480	55.760	55.024	9,279

← NewerPage 3 of 22 · 1,261 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.