Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.240	0.240	0.225	0.233	0.233	187,332
2025-10-30	0.259	0.260	0.240	0.240	0.240	242,609
2025-10-29	0.266	0.266	0.250	0.257	0.257	35,652
2025-10-28	0.258	0.258	0.235	0.250	0.250	85,176
2025-10-27	0.260	0.276	0.247	0.247	0.247	290,462
2025-10-24	0.278	0.278	0.250	0.258	0.258	413,144
2025-10-23	0.279	0.289	0.251	0.271	0.271	296,890
2025-10-22	0.256	0.294	0.230	0.294	0.294	557,083
2025-10-21	0.311	0.316	0.242	0.271	0.271	660,257
2025-10-20	0.260	0.300	0.260	0.292	0.292	75,008
2025-10-17	0.313	0.313	0.268	0.281	0.281	176,312
2025-10-16	0.270	0.281	0.254	0.281	0.281	68,497
2025-10-15	0.293	0.300	0.267	0.276	0.276	141,541
2025-10-14	0.295	0.295	0.261	0.294	0.294	168,849
2025-10-13	0.287	0.301	0.254	0.295	0.295	121,189
2025-10-10	0.307	0.307	0.273	0.290	0.290	160,596
2025-10-09	0.312	0.312	0.271	0.297	0.297	703,487
2025-10-08	0.288	0.328	0.260	0.320	0.320	237,367
2025-10-07	0.262	0.297	0.262	0.290	0.290	196,883
2025-10-06	0.280	0.280	0.240	0.258	0.258	1,736,837
2025-10-03	0.250	0.300	0.250	0.280	0.280	187,020
2025-10-02	0.246	0.293	0.236	0.287	0.287	101,745
2025-10-01	0.250	0.315	0.250	0.273	0.273	100,448
2025-09-30	0.251	0.319	0.251	0.319	0.319	39,815
2025-09-29	0.309	0.309	0.309	0.309	0.309	3,365
2025-09-26	0.300	0.309	0.293	0.307	0.307	28,988
2025-09-25	0.275	0.299	0.264	0.298	0.298	228,458
2025-09-24	0.231	0.318	0.231	0.294	0.294	149,505
2025-09-23	0.289	0.289	0.286	0.286	0.286	11,884
2025-09-22	0.261	0.338	0.261	0.277	0.277	327,840
2025-09-19	0.293	0.298	0.262	0.298	0.298	227,381
2025-09-18	0.292	0.319	0.261	0.293	0.293	534,180
2025-09-17	0.415	0.415	0.280	0.292	0.292	4,990,836
2025-09-16	0.425	0.425	0.368	0.416	0.416	38,708
2025-09-15	0.456	0.456	0.389	0.405	0.405	98,794
2025-09-12	0.369	0.489	0.369	0.423	0.423	80,999
2025-09-11	0.489	0.489	0.489	0.489	0.489	41,359
2025-09-10	0.497	0.497	0.402	0.488	0.488	21,352
2025-09-09	0.495	0.495	0.492	0.492	0.492	3,716
2025-09-08	0.498	0.498	0.450	0.494	0.494	24,912
2025-09-05	0.520	0.520	0.452	0.459	0.459	57,591
2025-09-04	0.594	0.594	0.478	0.500	0.500	117,904
2025-09-03	0.530	0.608	0.530	0.600	0.600	23,462
2025-09-02	0.530	0.600	0.530	0.600	0.600	7,764
2025-09-01	0.656	0.656	0.580	0.630	0.630	34,271
2025-08-29	0.678	0.678	0.602	0.658	0.658	36,791
2025-08-28	0.620	0.688	0.604	0.678	0.678	31,789
2025-08-27	0.696	0.696	0.620	0.620	0.620	7,270
2025-08-26	0.684	0.684	0.582	0.676	0.676	5,007
2025-08-25	0.600	0.698	0.600	0.698	0.698	9,631
2025-08-22	0.730	0.744	0.650	0.698	0.698	20,246
2025-08-21	0.748	0.748	0.726	0.726	0.726	1,100
2025-08-20	0.710	0.710	0.584	0.684	0.684	24,593
2025-08-19	0.640	0.748	0.640	0.708	0.708	152,506
2025-08-18	0.700	0.788	0.670	0.718	0.718	185,422
2025-08-15	0.798	0.948	0.662	0.850	0.850	363,846
2025-08-14	0.768	0.900	0.634	0.798	0.798	241,087
2025-08-13	0.740	0.800	0.566	0.750	0.750	102,197
2025-08-12	0.800	0.800	0.642	0.698	0.698	176,494
2025-08-11	0.594	0.668	0.536	0.634	0.634	89,143

← NewerPage 5 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.