Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	54.038	66.035	42.512	54.510	54.510	5,542
2023-03-10	56.872	56.872	52.243	54.038	54.038	1,069
2023-03-09	64.713	64.713	54.793	57.250	57.250	772
2023-03-08	52.054	66.130	52.054	55.644	55.644	657
2023-03-07	52.998	56.116	52.904	54.321	54.321	151
2023-03-06	56.683	56.683	53.282	56.588	56.588	69
2023-03-03	56.399	56.683	51.959	56.683	56.683	377
2023-03-02	53.471	56.494	51.959	56.399	56.399	655
2023-03-01	55.738	56.588	51.203	53.471	53.471	370
2023-02-28	47.425	55.549	47.425	55.171	55.171	436
2023-02-27	56.399	56.399	49.503	51.015	51.015	938
2023-02-24	55.738	55.738	48.936	52.621	52.621	1,411
2023-02-23	47.236	54.227	37.977	54.227	54.227	6,647
2023-02-22	66.130	66.130	61.123	64.902	64.902	967
2023-02-21	67.547	68.208	64.996	66.035	66.035	211
2023-02-20	74.349	74.349	67.075	67.547	67.547	656
2023-02-17	66.130	74.821	66.130	74.349	74.349	618
2023-02-16	75.483	75.483	65.658	66.224	66.224	1,888
2023-02-15	81.151	81.151	71.042	75.483	75.483	1,036
2023-02-14	74.632	81.245	73.310	81.151	81.151	1,013
2023-02-13	76.427	76.427	64.335	74.632	74.632	192
2023-02-10	74.821	78.411	73.782	76.427	76.427	675
2023-02-09	80.112	80.206	72.082	74.821	74.821	864
2023-02-08	69.625	80.584	69.625	77.466	77.466	2,467
2023-02-07	74.632	74.632	66.602	69.625	69.625	2,253
2023-02-06	76.427	80.301	71.798	74.632	74.632	579
2023-02-03	74.632	78.411	66.130	76.427	76.427	2,980
2023-02-02	69.720	75.483	65.374	74.632	74.632	2,707
2023-02-01	64.052	65.185	60.273	65.185	65.185	715
2023-01-31	59.989	63.957	57.627	59.989	59.989	740
2023-01-30	59.989	64.996	56.305	59.989	59.989	1,414
2023-01-27	60.084	60.084	57.155	59.989	59.989	1,486
2023-01-26	56.683	60.273	56.683	60.084	60.084	617
2023-01-25	60.367	60.367	56.021	56.588	56.588	430
2023-01-24	59.517	60.367	58.761	58.761	58.761	573
2023-01-23	55.077	60.367	55.077	58.761	58.761	594
2023-01-20	57.627	59.517	51.959	55.077	55.077	386
2023-01-19	51.015	58.005	51.015	56.683	56.683	1,219
2023-01-18	54.699	54.699	50.637	50.637	50.637	115
2023-01-17	59.045	59.045	52.054	54.793	54.793	3,442
2023-01-16	56.494	59.328	51.959	57.722	57.722	3,851
2023-01-13	56.683	57.439	49.125	56.588	56.588	3,049
2023-01-12	51.487	58.383	48.086	51.298	51.298	5,892
2023-01-11	51.203	51.487	48.275	51.487	51.487	612
2023-01-10	51.770	51.770	46.952	51.203	51.203	999
2023-01-09	52.904	52.904	45.819	48.086	48.086	2,640
2023-01-05	42.512	53.754	39.111	48.464	48.464	1,600
2023-01-04	39.678	54.227	38.261	43.268	43.268	3,920
2023-01-03	40.623	43.173	39.583	39.772	39.772	1,265
2023-01-02	41.567	44.307	40.056	40.623	40.623	1,009
2022-12-30	42.607	46.196	40.623	41.567	41.567	2,091
2022-12-29	44.590	48.086	42.512	42.607	42.607	1,450
2022-12-28	49.125	52.904	43.457	44.590	44.590	1,893
2022-12-27	41.851	53.849	38.261	49.125	49.125	8,554
2022-12-23	37.033	67.925	35.332	41.945	41.945	25,837
2022-12-22	35.616	37.222	34.954	37.222	37.222	176
2022-12-21	36.466	36.466	33.254	35.710	35.710	598
2022-12-20	37.222	37.222	34.010	36.371	36.371	1,123
2022-12-19	36.371	36.655	34.199	35.805	35.805	1,304
2022-12-16	36.844	37.127	35.049	36.277	36.277	520

← NewerPage 16 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.