Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	37.600	37.600	35.805	37.127	37.127	254
2022-12-14	34.954	41.284	34.954	37.600	37.600	873
2022-12-13	41.473	41.473	34.482	36.277	36.277	3,089
2022-12-12	39.206	40.434	37.127	37.127	37.127	40
2022-12-09	35.899	44.402	35.899	39.206	39.206	1,741
2022-12-08	41.851	41.851	35.427	39.206	39.206	2,999
2022-12-07	45.346	45.346	40.528	41.662	41.662	1,701
2022-12-06	41.851	48.936	39.678	45.346	45.346	699
2022-12-05	47.047	47.047	41.095	41.945	41.945	836
2022-12-02	42.512	42.512	37.883	40.906	40.906	535
2022-12-01	43.457	43.457	38.639	41.662	41.662	1,154
2022-11-30	40.150	41.662	39.111	39.961	39.961	1,277
2022-11-29	40.339	43.551	37.316	39.583	39.583	2,108
2022-11-28	39.772	48.747	38.355	40.339	40.339	4,403
2022-11-25	38.922	49.125	36.844	39.772	39.772	10,561
2022-11-24	36.844	39.772	36.277	39.206	39.206	506
2022-11-23	38.733	42.418	35.521	36.844	36.844	1,714
2022-11-22	37.789	40.339	35.143	38.733	38.733	90
2022-11-21	37.789	42.323	35.427	40.623	40.623	1,610
2022-11-18	43.740	43.740	35.238	40.056	40.056	3,210
2022-11-17	40.528	49.597	39.678	41.284	41.284	2,829
2022-11-16	47.236	50.920	44.024	44.402	44.402	1,066
2022-11-15	57.627	57.627	43.740	48.936	48.936	9,300
2022-11-14	56.683	60.556	53.660	59.328	59.328	3,212
2022-11-11	64.429	65.941	55.455	56.683	56.683	3,427
2022-11-10	61.406	66.980	59.139	62.162	62.162	5,141
2022-11-09	79.261	79.261	56.683	59.045	59.045	7,232
2022-11-08	88.236	109.59	69.720	69.909	69.909	19,698
2022-11-07	68.019	151.15	66.508	86.914	86.914	104,997
2022-11-04	31.364	94.471	31.364	62.446	62.446	23,331
2022-11-03	35.805	37.600	31.364	31.364	31.364	1,519
2022-11-02	37.600	37.600	33.632	35.805	35.805	1,589
2022-11-01	32.971	37.694	32.876	37.600	37.600	401
2022-10-31	38.450	41.662	32.782	37.505	37.505	1,439
2022-10-28	40.056	40.056	34.765	38.450	38.450	797
2022-10-27	41.662	41.662	34.388	37.316	37.316	428
2022-10-26	37.505	38.733	34.954	37.694	37.694	462
2022-10-25	39.583	39.583	37.316	37.505	37.505	668
2022-10-24	36.844	40.906	35.332	37.316	37.316	190
2022-10-21	36.655	37.694	35.238	36.844	36.844	392
2022-10-20	38.450	38.450	35.049	36.655	36.655	315
2022-10-19	35.427	36.844	35.049	35.049	35.049	709
2022-10-18	34.293	37.789	34.010	36.277	36.277	677
2022-10-17	36.749	36.749	34.388	35.899	35.899	137
2022-10-14	34.010	37.316	34.010	36.749	36.749	160
2022-10-13	35.805	37.411	34.954	37.316	37.316	854
2022-10-12	40.906	41.378	35.994	37.694	37.694	400
2022-10-11	36.655	36.844	34.199	36.749	36.749	772
2022-10-10	37.789	38.166	34.010	38.166	38.166	1,306
2022-10-07	37.600	40.339	36.560	36.560	36.560	72
2022-10-06	37.600	37.600	35.994	37.411	37.411	27
2022-10-05	37.789	38.639	35.899	36.938	36.938	1,219
2022-10-04	39.583	39.583	33.726	34.954	34.954	1,525
2022-10-03	37.883	40.906	35.994	39.583	39.583	439
2022-09-30	38.733	41.756	37.505	37.883	37.883	433
2022-09-29	43.268	43.268	37.883	38.733	38.733	504
2022-09-28	44.402	44.874	36.844	42.512	42.512	429
2022-09-27	38.733	44.779	37.316	44.402	44.402	1,057
2022-09-26	37.789	39.111	36.088	38.733	38.733	522
2022-09-23	40.528	41.567	35.899	36.844	36.844	1,183

← NewerPage 17 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.