Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 273.00 | 273.00 | 269.00 | 272.00 | 59.208 | 7,908 |
| 2025-10-31 | 274.00 | 274.00 | 273.00 | 274.00 | 59.643 | 2,928 |
| 2025-10-30 | 272.00 | 274.00 | 270.00 | 274.00 | 59.643 | 7,208 |
| 2025-10-29 | 270.00 | 272.00 | 268.00 | 268.00 | 58.337 | 8,076 |
| 2025-10-28 | 270.00 | 270.00 | 269.00 | 270.00 | 58.772 | 5,908 |
| 2025-10-27 | 265.00 | 272.00 | 265.00 | 270.00 | 58.772 | 15,476 |
| 2025-10-24 | 267.00 | 267.00 | 260.00 | 267.00 | 58.119 | 5,168 |
| 2025-10-23 | 270.00 | 272.00 | 260.00 | 263.00 | 57.249 | 14,236 |
| 2025-10-22 | 271.00 | 272.00 | 268.00 | 269.00 | 58.555 | 9,604 |
| 2025-10-21 | 269.00 | 271.00 | 269.00 | 271.00 | 58.990 | 5,512 |
| 2025-10-20 | 270.00 | 271.00 | 268.00 | 271.00 | 58.990 | 6,536 |
| 2025-10-17 | 268.00 | 271.00 | 267.00 | 270.00 | 58.772 | 3,296 |
| 2025-10-16 | 266.00 | 271.00 | 266.00 | 270.00 | 58.772 | 2,248 |
| 2025-10-15 | 271.00 | 271.00 | 266.00 | 267.00 | 58.119 | 1,344 |
| 2025-10-14 | 270.00 | 273.00 | 266.00 | 266.00 | 57.902 | 2,688 |
| 2025-10-13 | 273.00 | 273.00 | 270.00 | 273.00 | 59.425 | 5,720 |
| 2025-10-10 | 270.00 | 274.00 | 268.00 | 274.00 | 59.643 | 10,868 |
| 2025-10-09 | 271.00 | 271.00 | 266.00 | 270.00 | 58.772 | 8,284 |
| 2025-10-08 | 271.00 | 271.00 | 265.00 | 265.00 | 57.684 | 3,252 |
| 2025-10-07 | 269.00 | 271.00 | 266.00 | 268.00 | 58.337 | 3,476 |
| 2025-10-06 | 272.00 | 272.00 | 268.00 | 269.00 | 58.555 | 14,256 |
| 2025-10-03 | 269.00 | 271.00 | 268.00 | 270.00 | 58.772 | 10,784 |
| 2025-10-02 | 267.00 | 272.00 | 266.00 | 269.00 | 58.555 | 16,388 |
| 2025-10-01 | 277.00 | 283.00 | 263.00 | 269.00 | 58.555 | 73,740 |
| 2025-09-30 | 248.00 | 271.00 | 242.00 | 271.00 | 58.990 | 61,788 |
| 2025-09-29 | 247.00 | 248.00 | 245.00 | 248.00 | 53.983 | 852 |
| 2025-09-26 | 246.00 | 248.00 | 245.00 | 247.00 | 53.766 | 5,100 |
| 2025-09-25 | 246.00 | 248.00 | 245.00 | 247.00 | 53.766 | 576 |
| 2025-09-24 | 251.00 | 251.00 | 247.00 | 250.00 | 54.419 | 768 |
| 2025-09-23 | 250.00 | 252.00 | 248.00 | 248.00 | 53.983 | 1,392 |
| 2025-09-22 | 250.00 | 253.00 | 250.00 | 252.00 | 54.854 | 4,572 |
| 2025-09-19 | 252.00 | 254.00 | 252.00 | 253.00 | 55.072 | 1,912 |
| 2025-09-18 | 248.00 | 252.00 | 245.00 | 249.00 | 54.201 | 2,552 |
| 2025-09-17 | 250.00 | 256.00 | 248.00 | 248.00 | 53.983 | 8,024 |
| 2025-09-16 | 256.00 | 256.00 | 255.00 | 255.00 | 55.507 | 2,228 |
| 2025-09-15 | 251.00 | 253.00 | 249.00 | 251.00 | 54.636 | 3,680 |
| 2025-09-12 | 251.00 | 253.00 | 251.00 | 253.00 | 55.072 | 24,500 |
| 2025-09-11 | 251.00 | 256.00 | 251.00 | 254.00 | 55.289 | 2,436 |
| 2025-09-10 | 257.00 | 257.00 | 255.00 | 257.00 | 55.942 | 1,768 |
| 2025-09-09 | 257.00 | 257.00 | 254.00 | 257.00 | 55.942 | 1,840 |
| 2025-09-08 | 260.00 | 263.00 | 253.00 | 253.00 | 55.072 | 4,260 |
| 2025-09-05 | 259.00 | 260.00 | 258.00 | 258.00 | 56.160 | 3,164 |
| 2025-09-04 | 263.00 | 263.00 | 258.00 | 258.00 | 56.160 | 2,296 |
| 2025-09-03 | 260.00 | 262.00 | 258.00 | 258.00 | 56.160 | 1,728 |
| 2025-09-02 | 264.00 | 264.00 | 253.00 | 253.00 | 55.072 | 6,736 |
| 2025-09-01 | 266.00 | 266.00 | 262.00 | 265.00 | 57.684 | 3,232 |
| 2025-08-29 | 267.00 | 267.00 | 263.00 | 263.00 | 57.249 | 1,964 |
| 2025-08-28 | 268.00 | 268.00 | 265.00 | 267.00 | 58.119 | 3,880 |
| 2025-08-27 | 269.00 | 269.00 | 266.00 | 268.00 | 58.337 | 3,228 |
| 2025-08-26 | 266.00 | 270.00 | 266.00 | 269.00 | 58.555 | 3,252 |
| 2025-08-25 | 267.00 | 270.00 | 266.00 | 266.00 | 57.902 | 4,820 |
| 2025-08-22 | 263.00 | 269.00 | 260.00 | 265.00 | 57.684 | 15,252 |
| 2025-08-21 | 251.00 | 260.00 | 245.00 | 257.00 | 55.942 | 9,072 |
| 2025-08-20 | 247.00 | 248.00 | 245.00 | 248.00 | 53.983 | 1,008 |
| 2025-08-19 | 248.00 | 250.00 | 244.00 | 248.00 | 53.983 | 4,820 |
| 2025-08-18 | 248.00 | 249.00 | 245.00 | 249.00 | 54.201 | 2,340 |
| 2025-08-15 | 251.00 | 251.00 | 246.00 | 247.00 | 53.766 | 3,372 |
| 2025-08-14 | 251.00 | 251.00 | 247.00 | 250.00 | 54.419 | 4,796 |
| 2025-08-13 | 251.00 | 252.00 | 247.00 | 250.00 | 54.419 | 2,412 |
| 2025-08-12 | 246.00 | 251.00 | 246.00 | 247.00 | 53.766 | 932 |
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.