Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	73.877	73.877	66.035	66.035	66.035	856
2022-06-29	82.096	82.096	61.690	64.713	64.713	2,581
2022-06-28	81.245	82.001	56.777	78.411	78.411	317
2022-06-27	75.577	85.024	74.632	80.773	80.773	588
2022-06-23	75.483	75.577	69.153	75.483	75.483	528
2022-06-22	72.648	75.483	68.964	75.483	75.483	225
2022-06-21	69.531	69.531	58.950	69.342	69.342	148
2022-06-20	58.572	75.199	58.572	69.531	69.531	884
2022-06-17	61.217	61.217	52.904	58.572	58.572	129
2022-06-16	60.367	61.312	55.266	58.572	58.572	1,240
2022-06-15	56.683	61.312	52.998	60.367	60.367	924
2022-06-14	61.879	61.879	53.849	56.683	56.683	1,400
2022-06-13	66.130	66.130	54.321	61.879	61.879	1,046
2022-06-10	72.459	73.026	60.462	66.130	66.130	406
2022-06-09	66.224	71.704	65.563	69.531	69.531	2,282
2022-06-08	70.192	71.704	63.768	71.137	71.137	111
2022-06-07	71.704	71.704	66.319	70.192	70.192	397
2022-06-03	71.704	71.704	63.957	71.515	71.515	101
2022-06-02	75.483	75.483	62.446	68.019	68.019	755
2022-06-01	66.130	77.939	62.351	66.035	66.035	1,949
2022-05-31	60.840	66.035	60.840	66.035	66.035	100
2022-05-30	61.406	66.130	60.462	64.902	64.902	1,903
2022-05-27	58.572	68.681	55.266	61.406	61.406	2,794
2022-05-25	68.397	68.397	59.517	65.563	65.563	256
2022-05-24	58.761	68.303	55.077	68.303	68.303	416
2022-05-23	59.517	59.517	55.360	58.761	58.761	74
2022-05-20	63.201	63.201	57.627	59.517	59.517	474
2022-05-19	66.130	68.775	63.201	63.201	63.201	166
2022-05-18	57.627	68.492	57.627	64.052	64.052	988
2022-05-17	64.996	64.996	57.627	57.627	57.627	531
2022-05-16	58.478	66.130	54.604	57.722	57.722	350
2022-05-13	51.959	59.611	51.959	56.683	56.683	1,546
2022-05-12	70.948	70.948	37.789	51.109	51.109	9,405
2022-05-11	75.577	78.884	74.632	78.884	78.884	383
2022-05-10	74.632	83.985	72.365	78.978	78.978	1,245
2022-05-09	78.978	80.301	74.443	74.443	74.443	550
2022-05-06	82.096	82.096	71.798	78.978	78.978	160
2022-05-05	80.301	83.985	75.577	82.379	82.379	275
2022-05-04	81.245	84.079	80.395	80.395	80.395	124
2022-05-03	83.324	84.174	75.577	80.395	80.395	279
2022-05-02	83.796	84.079	73.121	83.324	83.324	543
2022-04-29	82.473	84.930	75.577	78.033	78.033	1,857
2022-04-28	82.096	84.930	79.734	82.473	82.473	256
2022-04-27	81.718	87.386	75.577	82.096	82.096	435
2022-04-26	85.024	85.874	80.301	84.930	84.930	374
2022-04-25	84.646	87.291	82.190	84.835	84.835	100
2022-04-22	84.930	84.930	80.301	84.646	84.646	113
2022-04-21	87.480	87.480	83.513	85.969	85.969	191
2022-04-20	85.024	87.669	85.024	87.480	87.480	19
2022-04-19	89.559	89.559	84.079	85.024	85.024	672
2022-04-14	83.229	89.559	83.229	89.559	89.559	2
2022-04-13	93.432	93.432	85.496	89.748	89.748	14
2022-04-12	89.559	89.559	89.559	89.559	89.559	18
2022-04-11	91.070	91.070	86.063	89.559	89.559	164
2022-04-08	92.487	92.582	85.591	88.803	88.803	312
2022-04-07	91.637	91.637	85.024	89.181	89.181	1,707
2022-04-06	84.552	94.377	84.552	91.637	91.637	904
2022-04-05	89.275	89.275	81.245	85.024	85.024	1,260
2022-04-04	89.275	89.275	83.890	85.024	85.024	2,071
2022-04-01	87.953	89.275	83.229	89.275	89.275	1,221

← NewerPage 19 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.