Byhmgard publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.560	0.664	0.532	0.594	0.594	31,698
2025-08-07	0.486	0.802	0.480	0.560	0.560	268,413
2025-08-06	0.526	0.526	0.441	0.494	0.494	127,117
2025-08-05	0.530	0.534	0.476	0.518	0.518	94,609
2025-08-04	0.516	0.536	0.441	0.520	0.520	156,063
2025-08-01	0.538	0.538	0.438	0.528	0.528	4,422
2025-07-31	0.534	0.534	0.441	0.512	0.512	60,060
2025-07-30	0.497	0.536	0.461	0.524	0.524	110,254
2025-07-28	0.428	0.467	0.382	0.425	0.425	117,800
2025-07-25	0.494	0.494	0.383	0.429	0.429	26,679
2025-07-24	0.425	0.472	0.383	0.386	0.386	13,410
2025-07-23	0.417	0.495	0.386	0.424	0.424	70,466
2025-07-22	0.397	0.437	0.388	0.417	0.417	279,161
2025-07-21	0.520	0.540	0.400	0.400	0.400	738,758
2025-07-18	0.460	0.584	0.453	0.500	0.500	357,400
2025-07-17	0.445	0.538	0.434	0.457	0.457	400,581
2025-07-16	0.700	1.500	0.480	0.489	0.489	3,070,042
2025-07-15	0.389	0.389	0.300	0.385	0.385	170,995
2025-07-14	0.350	0.550	0.300	0.428	0.428	420,591
2025-07-11	0.296	0.346	0.182	0.309	0.309	311,919
2025-07-10	0.317	0.358	0.283	0.352	0.352	57,679
2025-07-09	0.321	0.389	0.291	0.317	0.317	137,304
2025-07-08	0.306	0.410	0.301	0.393	0.393	111,517
2025-07-07	0.350	0.450	0.286	0.350	0.350	756,589
2025-07-04	0.239	0.600	0.201	0.350	0.350	834,109
2025-07-03	0.193	0.278	0.157	0.200	0.200	202,885
2025-07-02	0.170	0.247	0.170	0.193	0.193	38,861
2025-07-01	0.189	0.200	0.160	0.199	0.199	96,761
2025-06-30	0.174	0.199	0.152	0.193	0.193	110,734
2025-06-27	0.189	0.219	0.141	0.160	0.160	601,376
2025-06-26	0.170	0.249	0.162	0.162	0.162	160,377
2025-06-25	0.248	0.248	0.121	0.159	0.159	952,949
2025-06-24	0.319	0.319	0.259	0.280	0.280	65,363
2025-06-23	0.256	0.399	0.256	0.271	0.271	72,444
2025-06-19	0.338	0.338	0.263	0.336	0.336	132,091
2025-06-18	0.330	0.355	0.256	0.341	0.341	163,023
2025-06-17	0.314	0.351	0.263	0.267	0.267	68,281
2025-06-16	0.258	0.316	0.257	0.257	0.257	3,359
2025-06-13	0.350	0.350	0.231	0.256	0.256	22,579
2025-06-12	0.340	0.340	0.240	0.292	0.292	216,536
2025-06-11	0.357	0.357	0.300	0.300	0.300	141,615
2025-06-10	0.380	0.384	0.314	0.342	0.342	239,261
2025-06-09	0.600	0.600	0.360	0.380	0.380	743,717
2025-06-05	0.798	0.798	0.764	0.764	0.764	2,873
2025-06-04	0.668	0.670	0.622	0.670	0.670	12,294
2025-06-03	0.730	0.784	0.632	0.650	0.650	23,574
2025-06-02	0.762	0.762	0.732	0.732	0.732	7,581
2025-05-30	0.840	0.840	0.724	0.762	0.762	25,494
2025-05-28	0.832	0.950	0.832	0.844	0.844	40,495
2025-05-27	0.952	1.080	0.902	1.080	1.080	29,251
2025-05-26	0.952	1.170	0.920	0.940	0.940	52,025
2025-05-23	1.150	1.150	0.918	0.942	0.942	5,268
2025-05-22	0.894	1.185	0.890	1.155	1.155	42,843
2025-05-21	1.240	1.245	0.824	1.215	1.215	4,820
2025-05-20	1.020	1.020	0.974	1.020	1.020	11,349
2025-05-19	1.000	1.040	1.000	1.040	1.040	36,335
2025-05-16	1.180	1.180	1.030	1.045	1.045	12,768
2025-05-15	1.105	1.250	1.105	1.185	1.185	1,968
2025-05-14	1.275	1.275	1.010	1.020	1.020	26,085
2025-05-13	1.245	1.245	1.005	1.015	1.015	45,506

← NewerPage 6 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.