Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 260.00 | 262.00 | 259.00 | 261.00 | 56.430 | 4,004 |
| 2025-02-13 | 261.00 | 262.00 | 260.00 | 262.00 | 56.646 | 1,320 |
| 2025-02-12 | 258.00 | 262.00 | 257.00 | 259.00 | 55.997 | 3,588 |
| 2025-02-11 | 248.00 | 257.00 | 248.00 | 257.00 | 55.565 | 4,700 |
| 2025-02-10 | 248.00 | 251.00 | 248.00 | 248.00 | 53.619 | 3,484 |
| 2025-02-07 | 259.00 | 259.00 | 241.00 | 247.00 | 53.403 | 37,804 |
| 2025-02-06 | 262.00 | 265.00 | 259.00 | 259.00 | 55.997 | 12,228 |
| 2025-02-05 | 271.00 | 272.00 | 262.00 | 264.00 | 57.079 | 11,268 |
| 2025-02-04 | 281.00 | 286.00 | 268.00 | 274.00 | 59.241 | 7,896 |
| 2025-02-03 | 289.00 | 289.00 | 282.00 | 286.00 | 61.835 | 83,736 |
| 2025-01-31 | 288.00 | 290.00 | 288.00 | 289.00 | 62.484 | 3,784 |
| 2025-01-30 | 293.00 | 294.00 | 287.00 | 290.00 | 62.700 | 5,240 |
| 2025-01-29 | 287.00 | 295.00 | 285.00 | 295.00 | 63.781 | 3,336 |
| 2025-01-28 | 281.00 | 287.00 | 280.00 | 285.00 | 61.619 | 2,808 |
| 2025-01-27 | 282.00 | 286.00 | 281.00 | 283.00 | 61.186 | 5,860 |
| 2025-01-24 | 295.00 | 295.00 | 281.00 | 284.00 | 61.403 | 7,868 |
| 2025-01-23 | 297.00 | 299.00 | 291.00 | 295.00 | 63.781 | 6,648 |
| 2025-01-22 | 298.00 | 301.00 | 297.00 | 298.00 | 64.430 | 4,468 |
| 2025-01-21 | 298.00 | 300.00 | 298.00 | 298.00 | 64.430 | 1,592 |
| 2025-01-20 | 309.00 | 309.00 | 298.00 | 298.00 | 64.430 | 8,868 |
| 2025-01-17 | 307.00 | 310.00 | 305.00 | 307.00 | 66.375 | 4,240 |
| 2025-01-16 | 307.00 | 307.00 | 304.00 | 305.00 | 65.943 | 1,776 |
| 2025-01-15 | 310.00 | 310.00 | 305.00 | 308.00 | 66.592 | 5,536 |
| 2025-01-14 | 312.00 | 312.00 | 308.00 | 309.00 | 66.808 | 1,692 |
| 2025-01-13 | 311.00 | 311.00 | 307.00 | 309.00 | 66.808 | 5,888 |
| 2025-01-10 | 319.00 | 320.00 | 307.00 | 307.00 | 66.375 | 23,364 |
| 2025-01-09 | 312.00 | 319.00 | 309.00 | 319.00 | 68.970 | 4,660 |
| 2025-01-08 | 310.00 | 312.00 | 304.00 | 309.00 | 66.808 | 5,544 |
| 2025-01-07 | 292.00 | 310.00 | 292.00 | 309.00 | 66.808 | 15,116 |
| 2025-01-03 | 283.00 | 295.00 | 283.00 | 295.00 | 63.781 | 9,456 |
| 2025-01-02 | 277.00 | 286.00 | 277.00 | 286.00 | 61.835 | 9,956 |
| 2024-12-30 | 278.00 | 278.00 | 273.00 | 274.00 | 59.241 | 3,432 |
| 2024-12-27 | 275.00 | 279.00 | 272.00 | 277.00 | 59.889 | 12,824 |
| 2024-12-23 | 279.00 | 282.00 | 277.00 | 279.00 | 60.322 | 3,768 |
| 2024-12-20 | 277.00 | 277.00 | 273.00 | 276.00 | 59.673 | 5,252 |
| 2024-12-19 | 274.00 | 279.00 | 274.00 | 279.00 | 60.322 | 1,300 |
| 2024-12-18 | 275.00 | 280.00 | 275.00 | 280.00 | 60.538 | 1,468 |
| 2024-12-17 | 277.00 | 279.00 | 275.00 | 275.00 | 59.457 | 896 |
| 2024-12-16 | 281.00 | 281.00 | 274.00 | 280.00 | 60.538 | 3,712 |
| 2024-12-13 | 280.00 | 280.00 | 276.00 | 280.00 | 60.538 | 15,116 |
| 2024-12-12 | 277.00 | 281.00 | 276.00 | 278.00 | 60.105 | 5,820 |
| 2024-12-11 | 277.00 | 277.00 | 273.00 | 275.00 | 59.457 | 1,832 |
| 2024-12-10 | 272.00 | 280.00 | 266.00 | 279.00 | 60.322 | 23,204 |
| 2024-12-09 | 270.00 | 274.00 | 268.00 | 272.00 | 58.808 | 5,048 |
| 2024-12-06 | 263.00 | 270.00 | 261.00 | 270.00 | 58.376 | 8,260 |
| 2024-12-05 | 261.00 | 261.00 | 258.00 | 261.00 | 56.430 | 59,788 |
| 2024-12-04 | 260.00 | 260.00 | 258.00 | 259.00 | 55.997 | 4,904 |
| 2024-12-03 | 257.00 | 260.00 | 257.00 | 260.00 | 56.214 | 6,876 |
| 2024-12-02 | 260.00 | 260.00 | 256.00 | 257.00 | 55.565 | 2,640 |
| 2024-11-29 | 253.00 | 260.00 | 252.00 | 260.00 | 56.214 | 142,580 |
| 2024-11-28 | 250.00 | 255.00 | 250.00 | 255.00 | 55.133 | 1,284 |
| 2024-11-27 | 250.00 | 255.00 | 249.00 | 250.00 | 54.052 | 17,160 |
| 2024-11-26 | 249.00 | 251.00 | 248.00 | 250.00 | 54.052 | 8,076 |
| 2024-11-25 | 248.00 | 249.00 | 244.00 | 248.00 | 53.619 | 3,524 |
| 2024-11-22 | 248.00 | 250.00 | 245.00 | 248.00 | 53.619 | 4,432 |
| 2024-11-21 | 251.00 | 253.00 | 245.00 | 246.00 | 53.187 | 8,832 |
| 2024-11-20 | 251.00 | 251.00 | 246.00 | 250.00 | 54.052 | 1,684 |
| 2024-11-19 | 254.00 | 254.00 | 250.00 | 253.00 | 54.700 | 2,676 |
| 2024-11-18 | 253.00 | 254.00 | 250.00 | 254.00 | 54.916 | 1,660 |
| 2024-11-15 | 256.00 | 256.00 | 249.00 | 254.00 | 54.916 | 8,580 |
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.