Byhmgard publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	38.600	43.800	38.600	40.000	40.000	1,328
2023-06-09	37.000	40.000	34.000	38.800	38.800	3,293
2023-06-08	37.800	39.800	34.000	37.000	37.000	3,070
2023-06-07	49.000	49.000	36.000	37.800	37.800	5,611
2023-06-05	43.400	50.000	43.400	49.800	49.800	210
2023-06-02	47.800	47.800	37.000	43.400	43.400	1,203
2023-06-01	45.200	48.600	38.000	48.400	48.400	939
2023-05-31	50.000	50.000	42.200	49.800	49.800	110
2023-05-30	52.200	52.200	46.600	50.000	50.000	223
2023-05-29	48.400	66.400	42.600	52.400	52.400	1,767
2023-05-26	45.000	90.000	40.200	48.400	48.400	4,090
2023-05-25	40.000	43.800	37.000	41.000	41.000	861
2023-05-24	32.000	40.600	31.000	40.000	40.000	1,891
2023-05-23	28.200	31.800	26.400	31.000	31.000	4,945
2023-05-22	31.600	33.800	25.600	28.200	28.200	5,657
2023-05-19	37.800	38.000	30.200	35.000	35.000	1,794
2023-05-17	39.000	42.000	37.800	38.800	38.800	1,197
2023-05-16	43.800	43.800	36.200	39.000	39.000	4,067
2023-05-15	38.400	44.800	35.800	38.600	38.600	4,847
2023-05-12	42.800	44.000	37.000	38.400	38.400	4,294
2023-05-11	36.200	68.800	36.000	42.800	42.800	12,184
2023-05-10	35.000	35.800	34.000	35.400	35.400	2,250
2023-05-09	34.400	38.400	34.400	35.000	35.000	803
2023-05-08	35.000	41.000	33.800	34.400	34.400	2,598
2023-05-05	36.600	36.600	32.000	35.000	35.000	1,811
2023-05-04	35.600	37.800	33.800	36.600	36.600	229
2023-05-03	37.400	37.800	34.000	35.600	35.600	183
2023-05-02	38.400	43.000	35.400	37.400	37.400	2,438
2023-04-28	41.800	43.600	39.200	40.000	40.000	3,571
2023-04-27	44.600	47.600	40.200	45.400	45.400	777
2023-04-26	41.800	49.000	41.800	43.000	43.000	2,492
2023-04-25	40.000	47.800	38.600	41.600	41.600	917
2023-04-24	37.222	41.378	36.088	39.300	39.300	300
2023-04-21	35.899	40.434	33.821	35.521	35.521	803
2023-04-20	37.977	43.079	36.655	39.678	39.678	560
2023-04-19	36.844	41.567	36.088	40.245	40.245	658
2023-04-18	37.789	39.111	36.844	36.844	36.844	531
2023-04-17	38.355	40.056	37.789	37.789	37.789	226
2023-04-14	46.291	46.291	38.355	39.489	39.489	424
2023-04-13	40.245	41.756	37.033	37.033	37.033	345
2023-04-12	42.701	42.701	38.166	40.245	40.245	587
2023-04-11	42.134	42.134	38.166	40.623	40.623	226
2023-04-06	40.056	46.669	39.678	42.134	42.134	629
2023-04-05	37.411	40.056	37.222	40.056	40.056	376
2023-04-04	36.844	39.867	36.844	39.678	39.678	476
2023-04-03	36.088	39.300	36.088	37.977	37.977	398
2023-03-31	38.072	38.072	35.616	37.127	37.127	367
2023-03-30	38.733	39.678	36.560	37.600	37.600	675
2023-03-29	36.655	38.639	36.560	37.033	37.033	474
2023-03-28	37.789	39.678	37.127	38.544	38.544	250
2023-03-27	38.733	40.056	37.789	37.789	37.789	697
2023-03-24	39.678	41.662	37.883	38.733	38.733	575
2023-03-23	40.623	40.623	37.883	39.678	39.678	400
2023-03-22	37.883	42.607	37.883	40.434	40.434	2,053
2023-03-21	41.473	41.473	37.789	39.678	39.678	1,143
2023-03-20	50.448	50.448	39.678	41.567	41.567	757
2023-03-17	51.015	51.015	39.206	41.567	41.567	5,064
2023-03-16	45.819	50.070	45.819	49.597	49.597	343
2023-03-15	49.597	52.432	46.574	49.786	49.786	1,070
2023-03-14	43.362	55.549	43.362	49.597	49.597	4,749

← NewerPage 15 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.