Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	45.157	45.157	35.899	35.899	35.899	1,779
2022-09-21	36.466	37.789	36.371	37.694	37.694	806
2022-09-20	40.623	41.095	36.371	36.371	36.371	1,867
2022-09-19	40.717	45.157	35.899	41.756	41.756	2,039
2022-09-16	43.268	46.858	40.434	46.196	46.196	672
2022-09-15	42.512	47.047	42.512	47.047	47.047	377
2022-09-14	42.701	47.236	42.701	47.047	47.047	550
2022-09-13	45.346	46.952	43.457	44.402	44.402	1,104
2022-09-12	46.008	47.236	43.551	45.346	45.346	788
2022-09-09	47.236	47.236	40.717	46.008	46.008	1,611
2022-09-08	47.141	47.236	45.819	45.819	45.819	265
2022-09-07	48.180	48.558	45.441	48.558	48.558	2,602
2022-09-06	50.826	53.849	49.503	50.070	50.070	452
2022-09-05	48.653	52.148	48.653	49.408	49.408	693
2022-09-02	51.959	54.699	48.180	54.699	54.699	107
2022-09-01	51.487	52.054	51.487	51.487	51.487	339
2022-08-31	57.533	57.533	48.275	51.487	51.487	693
2022-08-30	54.699	58.383	48.180	48.180	48.180	478
2022-08-29	56.683	56.683	49.597	52.148	52.148	715
2022-08-26	64.146	64.146	50.259	56.683	56.683	449
2022-08-25	64.240	64.240	54.510	55.738	55.738	692
2022-08-24	58.572	59.233	54.510	54.510	54.510	354
2022-08-23	65.185	65.374	49.220	54.510	54.510	2,324
2022-08-22	65.185	65.469	61.595	65.469	65.469	388
2022-08-19	61.406	67.736	61.406	65.658	65.658	88
2022-08-18	61.406	65.941	59.800	65.185	65.185	183
2022-08-17	68.775	68.775	61.501	65.185	65.185	370
2022-08-16	61.406	73.593	61.406	66.130	66.130	1,178
2022-08-15	66.602	74.160	62.351	65.185	65.185	432
2022-08-12	66.602	66.602	62.446	66.035	66.035	92
2022-08-11	60.462	66.886	60.462	66.697	66.697	48
2022-08-10	67.925	67.925	59.800	67.547	67.547	687
2022-08-09	61.406	74.538	59.706	67.736	67.736	1,505
2022-08-08	65.185	65.185	59.328	61.406	61.406	220
2022-08-05	64.240	65.091	59.611	65.091	65.091	550
2022-08-04	65.185	65.185	61.406	64.996	64.996	794
2022-08-03	65.846	65.846	62.540	62.729	62.729	257
2022-08-02	60.462	65.846	60.462	65.846	65.846	406
2022-08-01	64.996	65.658	58.950	60.367	60.367	520
2022-07-29	65.941	66.130	58.194	63.201	63.201	764
2022-07-28	66.035	66.130	58.761	65.941	65.941	146
2022-07-27	62.351	66.130	62.257	62.918	62.918	957
2022-07-26	63.107	63.107	59.611	62.351	62.351	92
2022-07-25	61.406	65.091	58.667	60.556	60.556	713
2022-07-22	57.250	62.068	57.250	62.068	62.068	245
2022-07-21	59.422	62.257	59.422	61.406	61.406	545
2022-07-20	62.823	62.823	56.683	58.572	58.572	1,327
2022-07-19	56.683	65.091	56.683	62.823	62.823	294
2022-07-18	61.406	61.406	56.683	56.683	56.683	207
2022-07-15	64.240	65.185	58.100	62.351	62.351	341
2022-07-14	66.130	66.130	59.045	64.713	64.713	230
2022-07-13	65.846	66.035	61.784	65.752	65.752	160
2022-07-12	62.823	66.130	59.517	65.846	65.846	234
2022-07-11	66.130	66.130	62.446	62.823	62.823	315
2022-07-08	66.130	66.130	62.351	66.035	66.035	647
2022-07-07	66.130	66.697	63.201	63.201	63.201	704
2022-07-06	63.674	66.886	62.729	65.752	65.752	1,188
2022-07-05	66.886	66.886	63.390	66.224	66.224	93
2022-07-04	63.390	67.075	63.390	66.980	66.980	738
2022-07-01	66.602	66.602	61.690	63.485	63.485	550

← NewerPage 18 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.