Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 250.00 | 252.00 | 246.00 | 246.00 | 53.548 | 4,396 |
| 2025-08-08 | 251.00 | 252.00 | 249.00 | 250.00 | 54.419 | 8,512 |
| 2025-08-07 | 249.00 | 253.00 | 245.00 | 250.00 | 54.419 | 7,100 |
| 2025-08-06 | 248.00 | 252.00 | 248.00 | 252.00 | 54.854 | 3,112 |
| 2025-08-05 | 250.00 | 252.00 | 250.00 | 250.00 | 54.419 | 1,096 |
| 2025-08-04 | 254.00 | 254.00 | 249.00 | 250.00 | 54.419 | 504 |
| 2025-08-01 | 256.00 | 256.00 | 249.00 | 249.00 | 54.201 | 7,724 |
| 2025-07-31 | 259.00 | 264.00 | 256.00 | 257.00 | 55.942 | 360 |
| 2025-07-30 | 261.00 | 261.00 | 259.00 | 259.00 | 56.378 | 1,348 |
| 2025-07-29 | 264.00 | 264.00 | 258.00 | 259.00 | 56.378 | 1,928 |
| 2025-07-28 | 259.00 | 263.00 | 259.00 | 263.00 | 57.249 | 3,532 |
| 2025-07-25 | 260.00 | 261.00 | 259.00 | 260.00 | 56.595 | 1,644 |
| 2025-07-24 | 264.00 | 264.00 | 259.00 | 259.00 | 56.378 | 1,020 |
| 2025-07-23 | 263.00 | 263.00 | 260.00 | 260.00 | 56.595 | 1,744 |
| 2025-07-22 | 261.00 | 262.00 | 259.00 | 262.00 | 57.031 | 1,092 |
| 2025-07-21 | 267.00 | 267.00 | 259.00 | 260.00 | 56.595 | 1,652 |
| 2025-07-18 | 263.00 | 267.00 | 263.00 | 264.00 | 57.466 | 1,444 |
| 2025-07-17 | 265.00 | 268.00 | 264.00 | 264.00 | 57.466 | 4,456 |
| 2025-07-16 | 265.00 | 271.00 | 265.00 | 266.00 | 57.902 | 1,984 |
| 2025-07-15 | 267.00 | 270.00 | 265.00 | 270.00 | 58.772 | 9,844 |
| 2025-07-14 | 267.00 | 267.00 | 260.00 | 260.00 | 56.595 | 208 |
| 2025-07-11 | 265.00 | 265.00 | 262.00 | 262.00 | 57.031 | 3,768 |
| 2025-07-10 | 270.00 | 270.00 | 264.00 | 265.00 | 57.684 | 4,220 |
| 2025-07-09 | 276.00 | 276.00 | 268.00 | 268.00 | 58.337 | 6,856 |
| 2025-07-08 | 275.00 | 278.00 | 274.00 | 276.00 | 60.078 | 5,324 |
| 2025-07-07 | 277.00 | 279.00 | 273.00 | 274.00 | 59.643 | 3,956 |
| 2025-07-04 | 271.00 | 278.00 | 269.00 | 278.00 | 60.514 | 4,380 |
| 2025-07-03 | 266.00 | 272.00 | 266.00 | 272.00 | 59.208 | 3,980 |
| 2025-07-02 | 270.00 | 270.00 | 266.00 | 266.00 | 57.902 | 4,488 |
| 2025-07-01 | 265.00 | 268.00 | 264.00 | 265.00 | 57.684 | 1,680 |
| 2025-06-30 | 263.00 | 270.00 | 263.00 | 265.00 | 57.684 | 3,092 |
| 2025-06-27 | 262.00 | 266.00 | 260.00 | 266.00 | 57.902 | 4,028 |
| 2025-06-26 | 261.00 | 266.00 | 261.00 | 262.00 | 57.031 | 2,468 |
| 2025-06-25 | 266.00 | 270.00 | 261.00 | 262.00 | 57.031 | 8,236 |
| 2025-06-24 | 265.00 | 271.00 | 262.00 | 262.00 | 57.031 | 7,852 |
| 2025-06-23 | 267.00 | 274.00 | 263.00 | 263.00 | 57.249 | 4,140 |
| 2025-06-19 | 265.00 | 271.00 | 264.00 | 271.00 | 58.990 | 6,128 |
| 2025-06-18 | 272.00 | 272.00 | 269.00 | 270.00 | 58.772 | 1,332 |
| 2025-06-17 | 269.00 | 272.00 | 266.00 | 272.00 | 59.208 | 3,868 |
| 2025-06-16 | 260.00 | 289.00 | 260.00 | 269.00 | 58.555 | 49,168 |
| 2025-06-13 | 242.00 | 244.00 | 241.00 | 241.00 | 52.460 | 1,928 |
| 2025-06-12 | 247.00 | 247.00 | 242.00 | 243.00 | 52.895 | 2,852 |
| 2025-06-11 | 243.00 | 247.00 | 242.00 | 245.00 | 53.330 | 1,948 |
| 2025-06-10 | 243.00 | 245.00 | 243.00 | 243.00 | 52.895 | 948 |
| 2025-06-09 | 244.00 | 245.00 | 244.00 | 244.00 | 53.113 | 908 |
| 2025-06-05 | 243.00 | 248.00 | 243.00 | 244.00 | 53.113 | 1,140 |
| 2025-06-04 | 247.00 | 247.00 | 241.00 | 247.00 | 53.766 | 2,256 |
| 2025-06-03 | 242.00 | 245.00 | 241.00 | 242.00 | 52.677 | 7,664 |
| 2025-06-02 | 240.00 | 245.00 | 239.00 | 243.00 | 52.895 | 3,212 |
| 2025-05-30 | 239.00 | 242.00 | 239.00 | 239.00 | 52.024 | 1,584 |
| 2025-05-28 | 246.00 | 246.00 | 237.00 | 237.00 | 51.589 | 5,676 |
| 2025-05-27 | 248.00 | 248.00 | 243.00 | 247.00 | 53.766 | 1,784 |
| 2025-05-26 | 247.00 | 248.00 | 245.00 | 248.00 | 53.983 | 936 |
| 2025-05-23 | 245.00 | 245.00 | 244.00 | 244.00 | 53.113 | 812 |
| 2025-05-22 | 249.00 | 249.00 | 243.00 | 245.00 | 53.330 | 1,920 |
| 2025-05-21 | 248.00 | 252.00 | 245.00 | 245.00 | 53.330 | 7,648 |
| 2025-05-20 | 248.00 | 251.00 | 246.00 | 247.00 | 53.766 | 4,996 |
| 2025-05-19 | 250.00 | 252.00 | 250.00 | 251.00 | 54.636 | 1,704 |
| 2025-05-16 | 255.00 | 255.00 | 248.00 | 248.00 | 53.983 | 1,304 |
| 2025-05-15 | 250.00 | 254.00 | 247.00 | 247.00 | 53.766 | 4,580 |
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.