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
2026-02-03	55.710	57.550	55.710	56.240	55.497	6,302
2026-02-02	56.990	57.790	55.240	55.240	54.510	14,323
2026-01-30	58.740	58.740	56.750	57.000	56.247	3,541
2026-01-29	59.010	59.050	57.310	57.310	56.553	4,386
2026-01-28	59.690	59.930	58.010	58.480	57.708	6,379
2026-01-27	60.300	60.300	59.510	59.980	59.188	1,198
2026-01-26	59.660	60.680	59.500	59.970	59.178	1,407
2026-01-23	60.620	60.740	59.800	59.800	59.010	1,425
2026-01-22	59.150	61.000	59.140	60.790	59.987	6,510
2026-01-21	59.940	61.260	59.010	59.140	58.359	2,531
2026-01-20	60.110	60.190	59.290	59.290	58.507	3,886
2026-01-19	61.500	61.500	58.150	60.100	59.306	6,390
2026-01-16	61.010	62.500	61.010	62.490	61.665	3,130
2026-01-15	62.010	62.780	61.700	62.100	61.280	2,921
2026-01-14	62.720	62.720	61.070	62.000	61.181	5,623
2026-01-13	63.000	63.000	61.900	62.800	61.971	3,398
2026-01-12	61.920	63.000	61.920	62.750	61.921	2,743
2026-01-09	63.240	63.980	61.900	61.990	61.171	5,301
2026-01-08	64.070	64.070	63.390	63.500	62.661	1,121
2026-01-07	62.900	64.200	62.700	64.010	63.165	8,092
2026-01-05	62.660	63.290	62.660	63.000	62.168	818
2026-01-02	61.500	63.440	61.500	62.500	61.675	8,788
2025-12-30	61.500	62.500	61.300	61.300	60.490	6,744
2025-12-29	62.000	62.900	61.500	62.500	61.675	4,213
2025-12-23	62.600	62.900	61.200	62.100	61.280	9,348
2025-12-22	61.100	62.100	61.100	62.100	61.280	2,312
2025-12-19	60.900	61.900	60.000	61.200	60.392	9,093
2025-12-18	60.500	61.200	60.100	60.500	59.701	4,520
2025-12-17	61.300	61.500	60.000	60.100	59.306	9,701
2025-12-16	62.400	62.600	61.400	62.200	61.379	3,691
2025-12-15	63.400	63.700	61.000	62.400	61.576	8,123
2025-12-12	61.900	63.400	61.900	62.600	61.773	2,262
2025-12-11	63.100	64.600	61.600	61.600	60.786	5,943
2025-12-10	62.800	64.700	62.600	63.500	62.661	6,306
2025-12-09	63.900	63.900	62.800	63.000	62.168	3,826
2025-12-08	65.000	65.000	64.000	64.100	63.253	8,375
2025-12-05	61.800	64.000	61.800	63.400	62.563	12,849
2025-12-04	62.900	62.900	61.700	62.000	61.181	4,029
2025-12-03	61.500	62.200	61.300	61.500	60.688	5,919
2025-12-02	61.700	62.900	61.300	61.500	60.688	5,220
2025-12-01	63.200	63.200	61.600	61.600	60.786	3,506
2025-11-28	61.800	61.800	61.100	61.200	60.392	6,066
2025-11-27	62.500	63.300	62.500	62.700	61.872	3,936
2025-11-26	62.800	62.800	62.100	62.700	61.872	5,232
2025-11-25	62.300	63.000	62.300	62.800	61.971	2,408
2025-11-24	60.970	62.800	60.970	62.250	61.428	6,864
2025-11-21	60.690	61.280	60.690	60.970	60.165	2,977
2025-11-20	60.610	62.240	60.610	61.310	60.500	4,466
2025-11-19	61.400	62.890	60.390	60.610	59.810	6,165
2025-11-18	60.000	63.000	59.260	61.320	60.510	2,442
2025-11-17	248.00	250.00	247.00	249.00	61.428	5,020
2025-11-14	248.00	248.00	246.00	247.00	60.934	572
2025-11-13	249.00	249.00	246.00	248.00	61.181	2,284
2025-11-12	244.00	247.00	244.00	245.00	60.441	5,896
2025-11-11	243.00	244.00	242.00	244.00	60.194	5,432
2025-11-10	237.00	245.00	237.00	245.00	60.441	6,496
2025-11-07	236.00	238.00	234.00	236.00	58.221	6,648
2025-11-06	233.00	235.00	232.00	235.00	57.974	4,056
2025-11-05	247.00	248.00	235.00	235.00	57.974	12,504
2025-11-04	271.00	271.00	244.00	246.00	60.688	39,884

← NewerPage 4 of 5 · 251 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.