Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 260.00 | 260.00 | 256.00 | 256.00 | 55.349 | 1,096 |
| 2024-11-13 | 252.00 | 257.00 | 252.00 | 256.00 | 55.349 | 5,980 |
| 2024-11-12 | 253.00 | 257.00 | 250.00 | 252.00 | 54.484 | 3,520 |
| 2024-11-11 | 252.00 | 255.00 | 249.00 | 254.00 | 54.916 | 14,048 |
| 2024-11-08 | 258.00 | 264.00 | 252.00 | 253.00 | 54.700 | 9,360 |
| 2024-11-07 | 262.00 | 262.00 | 258.00 | 258.00 | 55.781 | 1,800 |
| 2024-11-06 | 263.00 | 265.00 | 262.00 | 262.00 | 56.646 | 980 |
| 2024-11-05 | 268.00 | 268.00 | 262.00 | 262.00 | 56.646 | 956 |
| 2024-11-04 | 265.00 | 269.00 | 265.00 | 267.00 | 57.727 | 244 |
| 2024-11-01 | 263.00 | 269.00 | 263.00 | 265.00 | 57.295 | 1,504 |
| 2024-10-31 | 265.00 | 266.00 | 263.00 | 263.00 | 56.862 | 928 |
| 2024-10-30 | 274.00 | 274.00 | 265.00 | 265.00 | 57.295 | 788 |
| 2024-10-29 | 272.00 | 274.00 | 269.00 | 271.00 | 58.592 | 4,880 |
| 2024-10-28 | 266.00 | 272.00 | 266.00 | 272.00 | 58.808 | 6,152 |
| 2024-10-25 | 272.00 | 272.00 | 264.00 | 266.00 | 57.511 | 2,424 |
| 2024-10-24 | 265.00 | 269.00 | 264.00 | 269.00 | 58.160 | 1,772 |
| 2024-10-23 | 265.00 | 268.00 | 265.00 | 265.00 | 57.295 | 4,624 |
| 2024-10-22 | 271.00 | 271.00 | 268.00 | 268.00 | 57.943 | 1,824 |
| 2024-10-21 | 270.00 | 276.00 | 267.00 | 275.00 | 59.457 | 5,576 |
| 2024-10-18 | 270.00 | 270.00 | 265.00 | 270.00 | 58.376 | 656 |
| 2024-10-17 | 270.00 | 270.00 | 266.00 | 270.00 | 58.376 | 1,012 |
| 2024-10-16 | 268.00 | 271.00 | 268.00 | 268.00 | 57.943 | 1,396 |
| 2024-10-15 | 268.00 | 272.00 | 268.00 | 272.00 | 58.808 | 3,496 |
| 2024-10-14 | 270.00 | 273.00 | 266.00 | 267.00 | 57.727 | 1,472 |
| 2024-10-11 | 276.00 | 276.00 | 270.00 | 270.00 | 58.376 | 1,192 |
| 2024-10-10 | 270.00 | 270.00 | 267.00 | 270.00 | 58.376 | 1,048 |
| 2024-10-09 | 270.00 | 277.00 | 270.00 | 271.00 | 58.592 | 2,636 |
| 2024-10-08 | 275.00 | 277.00 | 272.00 | 274.00 | 59.241 | 496 |
| 2024-10-07 | 278.00 | 280.00 | 275.00 | 275.00 | 59.457 | 2,168 |
| 2024-10-04 | 272.00 | 282.00 | 268.00 | 279.00 | 60.322 | 13,188 |
| 2024-10-03 | 273.00 | 273.00 | 268.00 | 272.00 | 58.808 | 6,416 |
| 2024-10-02 | 270.00 | 273.00 | 267.00 | 267.00 | 57.727 | 3,200 |
| 2024-10-01 | 272.00 | 274.00 | 269.00 | 272.00 | 58.808 | 3,988 |
| 2024-09-30 | 271.00 | 274.00 | 268.00 | 272.00 | 58.808 | 3,648 |
| 2024-09-27 | 272.00 | 274.00 | 267.00 | 271.00 | 58.592 | 1,420 |
| 2024-09-26 | 278.00 | 279.00 | 269.00 | 272.00 | 58.808 | 73,208 |
| 2024-09-25 | 274.00 | 279.00 | 272.00 | 276.00 | 59.673 | 4,388 |
| 2024-09-24 | 270.00 | 275.00 | 270.00 | 272.00 | 58.808 | 5,624 |
| 2024-09-23 | 270.00 | 275.00 | 266.00 | 275.00 | 59.457 | 4,412 |
| 2024-09-20 | 273.00 | 273.00 | 269.00 | 270.00 | 58.376 | 104,656 |
| 2024-09-19 | 268.00 | 273.00 | 261.00 | 273.00 | 59.024 | 14,640 |
| 2024-09-18 | 264.00 | 268.00 | 262.00 | 267.00 | 57.727 | 3,940 |
| 2024-09-17 | 260.00 | 266.00 | 260.00 | 262.00 | 56.646 | 16,608 |
| 2024-09-16 | 260.00 | 263.00 | 256.00 | 260.00 | 56.214 | 5,584 |
| 2024-09-13 | 254.00 | 261.00 | 254.00 | 261.00 | 56.430 | 5,428 |
| 2024-09-12 | 255.00 | 263.00 | 255.00 | 258.00 | 55.781 | 3,604 |
| 2024-09-11 | 256.00 | 258.00 | 255.00 | 258.00 | 55.781 | 3,508 |
| 2024-09-10 | 252.00 | 259.00 | 252.00 | 256.00 | 55.349 | 2,688 |
| 2024-09-09 | 255.00 | 256.00 | 253.00 | 254.00 | 54.916 | 2,804 |
| 2024-09-06 | 256.00 | 259.00 | 253.00 | 256.00 | 55.349 | 4,076 |
| 2024-09-05 | 259.00 | 259.00 | 256.00 | 256.00 | 55.349 | 344 |
| 2024-09-04 | 260.00 | 260.00 | 254.00 | 258.00 | 55.781 | 764 |
| 2024-09-03 | 257.00 | 261.00 | 256.00 | 256.00 | 55.349 | 9,008 |
| 2024-09-02 | 262.00 | 262.00 | 256.00 | 257.00 | 55.565 | 6,392 |
| 2024-08-30 | 262.00 | 262.00 | 255.00 | 262.00 | 56.646 | 3,424 |
| 2024-08-29 | 265.00 | 265.00 | 260.00 | 263.00 | 56.862 | 348 |
| 2024-08-28 | 257.00 | 260.00 | 257.00 | 258.00 | 55.781 | 4,608 |
| 2024-08-27 | 262.00 | 262.00 | 256.00 | 258.00 | 55.781 | 1,128 |
| 2024-08-26 | 263.00 | 263.00 | 256.00 | 263.00 | 56.862 | 3,180 |
| 2024-08-23 | 262.00 | 270.00 | 259.00 | 263.00 | 56.862 | 4,436 |
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.