Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 248.00 | 253.00 | 247.00 | 252.00 | 54.484 | 4,108 |
| 2025-05-13 | 243.00 | 248.00 | 243.00 | 246.00 | 53.187 | 2,812 |
| 2025-05-12 | 238.00 | 245.00 | 238.00 | 243.00 | 52.538 | 7,032 |
| 2025-05-09 | 236.00 | 238.00 | 236.00 | 236.00 | 51.025 | 896 |
| 2025-05-08 | 234.00 | 238.00 | 234.00 | 235.00 | 50.809 | 1,504 |
| 2025-05-07 | 232.00 | 237.00 | 232.00 | 237.00 | 51.241 | 2,144 |
| 2025-05-06 | 236.00 | 236.00 | 232.00 | 232.00 | 50.160 | 1,004 |
| 2025-05-05 | 232.00 | 236.00 | 232.00 | 236.00 | 51.025 | 480 |
| 2025-05-02 | 230.00 | 235.00 | 229.00 | 232.00 | 50.160 | 5,244 |
| 2025-04-30 | 233.00 | 236.00 | 230.00 | 230.00 | 49.728 | 1,996 |
| 2025-04-29 | 233.00 | 235.00 | 230.00 | 230.00 | 49.728 | 5,924 |
| 2025-04-28 | 232.00 | 234.00 | 230.00 | 234.00 | 50.592 | 8,628 |
| 2025-04-25 | 230.00 | 233.00 | 228.00 | 233.00 | 50.376 | 4,560 |
| 2025-04-24 | 235.00 | 235.00 | 228.00 | 230.00 | 49.728 | 2,864 |
| 2025-04-23 | 230.00 | 237.00 | 230.00 | 237.00 | 51.241 | 760 |
| 2025-04-22 | 233.00 | 233.00 | 228.00 | 231.00 | 49.944 | 2,124 |
| 2025-04-17 | 233.00 | 233.00 | 228.00 | 231.00 | 49.944 | 1,284 |
| 2025-04-16 | 233.00 | 233.00 | 230.00 | 232.00 | 50.160 | 476 |
| 2025-04-15 | 226.00 | 233.00 | 226.00 | 233.00 | 50.376 | 2,304 |
| 2025-04-14 | 223.00 | 233.00 | 223.00 | 229.00 | 49.511 | 4,212 |
| 2025-04-11 | 232.00 | 234.00 | 223.00 | 225.00 | 48.646 | 13,816 |
| 2025-04-10 | 229.00 | 237.00 | 228.00 | 232.00 | 50.160 | 6,544 |
| 2025-04-09 | 237.00 | 237.00 | 225.00 | 225.00 | 48.646 | 6,196 |
| 2025-04-08 | 230.00 | 239.00 | 230.00 | 237.00 | 51.241 | 9,568 |
| 2025-04-07 | 236.00 | 236.00 | 223.00 | 231.00 | 49.944 | 11,848 |
| 2025-04-04 | 248.00 | 248.00 | 237.00 | 242.00 | 52.322 | 4,700 |
| 2025-04-03 | 246.00 | 249.00 | 245.00 | 247.00 | 53.403 | 2,204 |
| 2025-04-02 | 245.00 | 251.00 | 245.00 | 251.00 | 54.268 | 1,284 |
| 2025-04-01 | 252.00 | 255.00 | 249.00 | 253.00 | 54.700 | 772 |
| 2025-03-31 | 256.00 | 256.00 | 251.00 | 251.00 | 54.268 | 680 |
| 2025-03-28 | 254.00 | 258.00 | 251.00 | 256.00 | 55.349 | 6,744 |
| 2025-03-27 | 253.00 | 257.00 | 251.00 | 252.00 | 54.484 | 6,484 |
| 2025-03-26 | 254.00 | 255.00 | 252.00 | 255.00 | 55.133 | 652 |
| 2025-03-25 | 250.00 | 259.00 | 250.00 | 253.00 | 54.700 | 7,860 |
| 2025-03-24 | 252.00 | 254.00 | 250.00 | 250.00 | 54.052 | 3,464 |
| 2025-03-21 | 251.00 | 253.00 | 250.00 | 252.00 | 54.484 | 1,788 |
| 2025-03-20 | 255.00 | 256.00 | 253.00 | 253.00 | 54.700 | 3,608 |
| 2025-03-19 | 261.00 | 262.00 | 255.00 | 256.00 | 55.349 | 5,688 |
| 2025-03-18 | 257.00 | 261.00 | 257.00 | 260.00 | 56.214 | 2,476 |
| 2025-03-17 | 260.00 | 262.00 | 256.00 | 257.00 | 55.565 | 1,908 |
| 2025-03-14 | 248.00 | 260.00 | 248.00 | 258.00 | 55.781 | 9,748 |
| 2025-03-13 | 241.00 | 248.00 | 241.00 | 247.00 | 53.403 | 11,868 |
| 2025-03-12 | 241.00 | 245.00 | 241.00 | 242.00 | 52.322 | 4,296 |
| 2025-03-11 | 245.00 | 247.00 | 242.00 | 242.00 | 52.322 | 3,736 |
| 2025-03-10 | 252.00 | 252.00 | 246.00 | 247.00 | 53.403 | 3,904 |
| 2025-03-07 | 249.00 | 249.00 | 245.00 | 248.00 | 53.619 | 4,200 |
| 2025-03-06 | 257.00 | 257.00 | 245.00 | 251.00 | 54.268 | 4,596 |
| 2025-03-05 | 263.00 | 263.00 | 252.00 | 253.00 | 54.700 | 8,352 |
| 2025-03-04 | 255.00 | 263.00 | 251.00 | 263.00 | 56.862 | 12,388 |
| 2025-03-03 | 259.00 | 262.00 | 256.00 | 260.00 | 56.214 | 2,664 |
| 2025-02-28 | 258.00 | 260.00 | 254.00 | 260.00 | 56.214 | 8,728 |
| 2025-02-27 | 257.00 | 259.00 | 255.00 | 258.00 | 55.781 | 7,192 |
| 2025-02-26 | 259.00 | 260.00 | 256.00 | 256.00 | 55.349 | 8,320 |
| 2025-02-25 | 258.00 | 259.00 | 256.00 | 259.00 | 55.997 | 6,312 |
| 2025-02-24 | 264.00 | 264.00 | 256.00 | 258.00 | 55.781 | 6,704 |
| 2025-02-21 | 257.00 | 265.00 | 257.00 | 262.00 | 56.646 | 8,312 |
| 2025-02-20 | 256.00 | 257.00 | 254.00 | 256.00 | 55.349 | 5,004 |
| 2025-02-19 | 260.00 | 264.00 | 258.00 | 258.00 | 55.781 | 7,356 |
| 2025-02-18 | 260.00 | 262.00 | 259.00 | 261.00 | 56.430 | 1,960 |
| 2025-02-17 | 263.00 | 263.00 | 258.00 | 259.00 | 55.997 | 1,784 |
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.