Byhmgard publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 155.88 | 168.16 | 149.26 | 151.91 | 151.91 | 830 |
| 2022-01-04 | 167.97 | 167.97 | 150.02 | 155.88 | 155.88 | 2,881 |
| 2022-01-03 | 141.33 | 178.36 | 139.06 | 168.16 | 168.16 | 8,588 |
| 2021-12-30 | 140.95 | 148.89 | 137.74 | 141.71 | 141.71 | 1,826 |
| 2021-12-29 | 141.71 | 141.71 | 137.55 | 141.71 | 141.71 | 608 |
| 2021-12-28 | 143.60 | 147.38 | 139.82 | 141.52 | 141.52 | 390 |
| 2021-12-27 | 144.73 | 146.24 | 137.93 | 143.41 | 143.41 | 965 |
| 2021-12-23 | 150.21 | 151.15 | 139.63 | 146.43 | 146.43 | 1,662 |
| 2021-12-22 | 143.60 | 150.97 | 141.14 | 149.26 | 149.26 | 1,363 |
| 2021-12-21 | 140.95 | 141.52 | 137.17 | 141.14 | 141.14 | 849 |
| 2021-12-20 | 140.76 | 141.52 | 133.77 | 140.38 | 140.38 | 1,643 |
| 2021-12-17 | 141.52 | 142.27 | 137.36 | 140.76 | 140.76 | 1,360 |
| 2021-12-16 | 143.03 | 146.43 | 138.12 | 141.90 | 141.90 | 2,184 |
| 2021-12-15 | 150.21 | 150.21 | 141.71 | 143.22 | 143.22 | 1,017 |
| 2021-12-14 | 146.43 | 153.23 | 143.22 | 150.21 | 150.21 | 1,840 |
| 2021-12-13 | 153.23 | 153.42 | 144.54 | 146.43 | 146.43 | 1,899 |
| 2021-12-10 | 160.22 | 160.22 | 143.97 | 153.23 | 153.23 | 4,391 |
| 2021-12-09 | 153.04 | 170.05 | 143.97 | 155.88 | 155.88 | 3,632 |
| 2021-12-08 | 156.63 | 156.63 | 150.02 | 153.04 | 153.04 | 1,239 |
| 2021-12-07 | 156.26 | 162.87 | 151.15 | 156.63 | 156.63 | 942 |
| 2021-12-06 | 152.29 | 163.25 | 152.29 | 156.44 | 156.44 | 1,572 |
| 2021-12-03 | 157.39 | 166.08 | 151.53 | 163.25 | 163.25 | 1,471 |
| 2021-12-02 | 160.60 | 164.95 | 153.42 | 158.52 | 158.52 | 1,265 |
| 2021-12-01 | 170.05 | 170.05 | 155.88 | 160.60 | 160.60 | 1,428 |
| 2021-11-30 | 164.95 | 165.51 | 157.96 | 161.55 | 161.55 | 1,066 |
| 2021-11-29 | 166.27 | 168.91 | 160.60 | 166.08 | 166.08 | 1,191 |
| 2021-11-26 | 170.05 | 170.80 | 158.71 | 168.91 | 168.91 | 1,042 |
| 2021-11-25 | 177.23 | 187.81 | 165.32 | 169.86 | 169.86 | 3,135 |
| 2021-11-24 | 168.35 | 192.72 | 157.77 | 177.79 | 177.79 | 3,767 |
| 2021-11-23 | 180.63 | 183.09 | 165.70 | 168.35 | 168.35 | 2,252 |
| 2021-11-22 | 175.91 | 194.61 | 160.60 | 180.44 | 180.44 | 4,413 |
| 2021-11-19 | 191.78 | 191.78 | 141.71 | 173.83 | 173.83 | 21,148 |
| 2021-11-18 | 264.05 | 264.05 | 184.79 | 193.19 | 193.19 | 20,753 |
| 2021-11-17 | 282.00 | 282.00 | 264.05 | 277.75 | 277.75 | 1,667 |
| 2021-11-16 | 267.35 | 281.52 | 264.52 | 281.52 | 281.52 | 366 |
| 2021-11-15 | 273.97 | 278.69 | 264.52 | 266.41 | 266.41 | 725 |
| 2021-11-12 | 271.13 | 281.05 | 256.02 | 281.05 | 281.05 | 987 |
| 2021-11-11 | 273.02 | 283.41 | 256.02 | 272.08 | 272.08 | 723 |
| 2021-11-10 | 255.07 | 292.39 | 252.24 | 254.13 | 254.13 | 4,021 |
| 2021-11-09 | 255.07 | 281.05 | 246.57 | 257.43 | 257.43 | 1,011 |
| 2021-11-08 | 263.10 | 263.10 | 246.57 | 255.07 | 255.07 | 315 |
| 2021-11-05 | 264.05 | 264.05 | 251.77 | 254.13 | 254.13 | 470 |
| 2021-11-04 | 261.69 | 264.05 | 255.07 | 264.05 | 264.05 | 171 |
| 2021-11-03 | 253.66 | 254.60 | 248.46 | 254.60 | 254.60 | 76 |
| 2021-11-02 | 261.21 | 262.63 | 247.99 | 254.60 | 254.60 | 454 |
| 2021-11-01 | 263.57 | 263.57 | 246.57 | 255.07 | 255.07 | 744 |
| 2021-10-29 | 258.85 | 270.66 | 252.71 | 263.57 | 263.57 | 193 |
| 2021-10-28 | 254.13 | 264.05 | 246.10 | 258.38 | 258.38 | 224 |
| 2021-10-27 | 259.32 | 259.32 | 248.46 | 254.13 | 254.13 | 742 |
| 2021-10-26 | 273.97 | 273.97 | 243.74 | 259.32 | 259.32 | 5,507 |
| 2021-10-25 | 271.60 | 283.41 | 264.52 | 276.80 | 276.80 | 225 |
| 2021-10-22 | 284.83 | 284.83 | 268.77 | 271.60 | 271.60 | 208 |
← NewerPage 21 of 21 · 1,252 trading days
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.