Byhmgard publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 0.906 | 1.050 | 0.806 | 1.045 | 1.045 | 23,394 |
| 2025-05-09 | 1.105 | 1.185 | 1.000 | 1.145 | 1.145 | 21,141 |
| 2025-05-08 | 1.385 | 1.385 | 1.190 | 1.190 | 1.190 | 12,260 |
| 2025-05-07 | 1.545 | 1.550 | 1.295 | 1.415 | 1.415 | 12,913 |
| 2025-05-06 | 1.630 | 1.660 | 1.405 | 1.510 | 1.510 | 15,007 |
| 2025-05-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,041 |
| 2025-05-02 | 1.455 | 1.500 | 1.400 | 1.400 | 1.400 | 7,412 |
| 2025-04-30 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2025-04-29 | 1.875 | 1.875 | 1.460 | 1.460 | 1.460 | 88 |
| 2025-04-28 | 1.455 | 1.750 | 1.455 | 1.550 | 1.550 | 981 |
| 2025-04-25 | 1.575 | 1.595 | 1.410 | 1.410 | 1.410 | 3,021 |
| 2025-04-24 | 1.825 | 1.825 | 1.520 | 1.520 | 1.520 | 1,238 |
| 2025-04-23 | 1.285 | 1.600 | 1.285 | 1.600 | 1.600 | 2,767 |
| 2025-04-22 | 1.880 | 1.880 | 1.215 | 1.765 | 1.765 | 7,403 |
| 2025-04-17 | 2.150 | 2.220 | 1.515 | 1.515 | 1.515 | 7,781 |
| 2025-04-16 | 1.905 | 2.240 | 1.500 | 1.520 | 1.520 | 20,850 |
| 2025-04-15 | 1.950 | 2.590 | 1.925 | 2.480 | 2.480 | 196 |
| 2025-04-14 | 2.480 | 2.770 | 2.440 | 2.440 | 2.440 | 855 |
| 2025-04-11 | 2.810 | 2.810 | 2.000 | 2.510 | 2.510 | 7,441 |
| 2025-04-10 | 2.900 | 2.900 | 2.020 | 2.360 | 2.360 | 4,388 |
| 2025-04-09 | 3.150 | 3.150 | 2.500 | 2.900 | 2.900 | 4,500 |
| 2025-04-08 | 3.940 | 3.940 | 2.520 | 3.200 | 3.200 | 1,796 |
| 2025-04-07 | 4.060 | 4.060 | 3.160 | 3.390 | 3.390 | 1,801 |
| 2025-04-04 | 4.910 | 4.910 | 4.060 | 4.060 | 4.060 | 1,049 |
| 2025-04-03 | 3.930 | 4.900 | 3.930 | 4.100 | 4.100 | 810 |
| 2025-04-02 | 4.540 | 4.840 | 4.130 | 4.150 | 4.150 | 2,613 |
| 2025-04-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 34 |
| 2025-03-31 | 4.260 | 4.960 | 4.260 | 4.260 | 4.260 | 2,067 |
| 2025-03-28 | 4.950 | 4.950 | 4.260 | 4.260 | 4.260 | 2,080 |
| 2025-03-27 | 4.280 | 4.990 | 4.280 | 4.310 | 4.310 | 236 |
| 2025-03-26 | 5.380 | 5.380 | 4.280 | 4.280 | 4.280 | 414 |
| 2025-03-25 | 5.400 | 5.400 | 4.310 | 4.510 | 4.510 | 1,484 |
| 2025-03-24 | 4.860 | 4.860 | 4.250 | 4.280 | 4.280 | 1,101 |
| 2025-03-20 | 4.270 | 4.280 | 4.270 | 4.280 | 4.280 | 22 |
| 2025-03-19 | 4.360 | 4.370 | 4.360 | 4.370 | 4.370 | 501 |
| 2025-03-18 | 5.200 | 5.760 | 4.420 | 4.460 | 4.460 | 1,321 |
| 2025-03-17 | 4.170 | 5.020 | 4.170 | 4.980 | 4.980 | 2,130 |
| 2025-03-14 | 4.340 | 5.140 | 4.310 | 4.590 | 4.590 | 475 |
| 2025-03-13 | 5.180 | 5.180 | 4.150 | 4.290 | 4.290 | 599 |
| 2025-03-12 | 4.250 | 5.380 | 4.250 | 5.380 | 5.380 | 176 |
| 2025-03-11 | 5.340 | 5.800 | 4.360 | 5.780 | 5.780 | 4,220 |
| 2025-03-10 | 5.800 | 5.800 | 4.200 | 5.160 | 5.160 | 1,660 |
| 2025-03-07 | 5.960 | 5.960 | 4.020 | 5.440 | 5.440 | 2,426 |
| 2025-03-06 | 4.860 | 5.980 | 4.060 | 4.320 | 4.320 | 11,687 |
| 2025-03-05 | 4.990 | 4.990 | 4.000 | 4.860 | 4.860 | 9,108 |
| 2025-03-04 | 2.780 | 4.960 | 2.780 | 3.510 | 3.510 | 16,288 |
| 2025-03-03 | 3.400 | 4.000 | 3.000 | 3.900 | 3.900 | 8,868 |
| 2025-02-28 | 4.200 | 4.310 | 3.820 | 4.100 | 4.100 | 2,026 |
| 2025-02-27 | 4.720 | 4.870 | 3.010 | 4.270 | 4.270 | 3,882 |
| 2025-02-26 | 3.000 | 4.990 | 3.000 | 4.890 | 4.890 | 9,502 |
| 2025-02-25 | 2.670 | 3.290 | 2.670 | 3.280 | 3.280 | 3,126 |
| 2025-02-24 | 2.780 | 3.280 | 2.780 | 3.000 | 3.000 | 5,739 |
| 2025-02-21 | 2.960 | 3.640 | 2.550 | 2.780 | 2.780 | 13,196 |
| 2025-02-20 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 744 |
| 2025-02-19 | 2.890 | 2.970 | 2.610 | 2.660 | 2.660 | 5,722 |
| 2025-02-18 | 2.510 | 4.070 | 2.500 | 2.960 | 2.960 | 18,334 |
| 2025-02-17 | 3.590 | 4.460 | 3.000 | 3.000 | 3.000 | 10,745 |
| 2025-02-14 | 3.510 | 4.790 | 3.510 | 3.590 | 3.590 | 2,517 |
| 2025-02-13 | 4.600 | 4.900 | 3.530 | 4.120 | 4.120 | 4,279 |
| 2025-02-12 | 5.000 | 5.000 | 4.640 | 4.980 | 4.980 | 1,185 |
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.