Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	89.748	92.393	86.914	90.503	90.503	460
2022-03-30	90.881	93.810	88.142	93.338	93.338	31
2022-03-29	97.116	97.116	88.803	90.881	90.881	560
2022-03-28	94.377	94.377	88.803	90.976	90.976	1,388
2022-03-25	94.377	94.377	90.881	91.637	91.637	1,115
2022-03-24	94.660	94.849	89.937	89.937	89.937	1,582
2022-03-23	93.054	93.432	89.370	93.243	93.243	469
2022-03-22	94.471	95.794	90.787	94.377	94.377	794
2022-03-21	94.471	99.006	92.582	93.999	93.999	206
2022-03-18	94.849	94.849	90.598	94.471	94.471	388
2022-03-17	93.527	95.983	92.393	94.282	94.282	171
2022-03-16	91.732	96.928	91.637	93.527	93.527	233
2022-03-15	106.75	106.75	91.921	96.739	96.739	1,019
2022-03-14	112.42	112.42	89.275	94.471	94.471	826
2022-03-11	98.817	98.817	85.969	92.771	92.771	2,361
2022-03-10	90.881	104.86	90.881	98.817	98.817	1,713
2022-03-09	105.05	105.05	91.448	96.739	96.739	666
2022-03-08	103.92	103.92	94.377	96.928	96.928	1,907
2022-03-07	100.33	100.52	93.527	99.762	99.762	215
2022-03-04	94.471	100.71	94.471	100.33	100.33	977
2022-03-03	96.550	107.51	94.471	102.78	102.78	1,386
2022-03-02	104.86	112.23	99.762	109.96	109.96	1,444
2022-03-01	118.09	118.09	103.92	104.86	104.86	2,923
2022-02-28	122.81	132.07	115.25	120.36	120.36	543
2022-02-25	122.81	128.67	113.37	122.43	122.43	3,509
2022-02-24	143.60	143.60	97.683	127.54	127.54	5,630
2022-02-23	136.04	165.89	132.26	143.60	143.60	1,213
2022-02-22	136.98	143.60	134.15	142.65	142.65	710
2022-02-21	128.67	140.76	128.67	140.76	140.76	776
2022-02-18	131.13	141.33	130.94	135.09	135.09	334
2022-02-17	138.87	138.87	122.81	137.74	137.74	1,147
2022-02-16	140.01	144.35	136.79	138.87	138.87	125
2022-02-15	140.01	144.54	140.01	141.71	141.71	336
2022-02-14	143.60	143.60	136.98	143.03	143.03	1,043
2022-02-11	139.06	144.54	139.06	143.79	143.79	741
2022-02-10	141.52	144.92	138.31	144.73	144.73	199
2022-02-09	143.60	144.35	139.82	142.65	142.65	68
2022-02-08	143.22	143.60	138.87	143.60	143.60	498
2022-02-07	150.21	150.21	141.14	141.33	141.33	720
2022-02-04	143.22	159.66	138.49	150.59	150.59	700
2022-02-03	141.71	145.86	139.06	143.22	143.22	439
2022-02-02	143.60	150.97	139.06	141.71	141.71	349
2022-02-01	145.11	145.11	138.49	143.60	143.60	269
2022-01-31	153.23	153.23	143.60	145.11	145.11	293
2022-01-28	141.71	152.48	137.93	147.00	147.00	919
2022-01-27	136.79	145.30	135.85	141.71	141.71	585
2022-01-26	134.15	137.74	128.29	137.74	137.74	592
2022-01-25	136.98	138.68	128.48	135.47	135.47	242
2022-01-24	135.28	139.82	127.54	131.88	131.88	889
2022-01-21	137.93	139.82	134.34	135.28	135.28	1,338
2022-01-20	144.54	144.54	136.98	142.46	142.46	396
2022-01-19	141.52	141.52	133.58	136.04	136.04	1,082
2022-01-18	141.71	143.22	133.39	141.52	141.52	1,035
2022-01-17	141.90	145.11	140.20	144.54	144.54	514
2022-01-14	147.94	147.94	140.01	141.90	141.90	532
2022-01-13	141.71	148.89	138.87	144.16	144.16	1,595
2022-01-12	142.65	148.70	141.33	141.71	141.71	1,907
2022-01-11	155.69	155.69	144.35	148.70	148.70	821
2022-01-10	154.74	160.03	146.43	146.43	146.43	1,629
2022-01-07	151.91	165.14	151.34	154.74	154.74	1,532

← NewerPage 20 of 21 · 1,252 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.