Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.400	39.320	38.000	38.820	36.930	77,586
2024-08-21	39.460	39.800	38.400	38.400	36.531	75,866
2024-08-20	38.480	39.500	38.060	39.400	37.482	263,417
2024-08-19	37.600	38.500	37.360	38.360	36.493	258,380
2024-08-16	36.800	37.200	36.000	36.740	34.951	71,824
2024-08-15	35.760	37.300	35.700	36.800	35.008	367,736
2024-08-14	35.660	36.400	35.600	35.740	34.000	80,194
2024-08-13	36.960	36.980	35.660	35.980	34.228	76,680
2024-08-12	38.000	38.000	36.440	36.600	34.818	76,854
2024-08-09	37.480	38.000	37.320	37.880	36.036	105,173
2024-08-08	37.460	37.680	36.800	37.500	35.674	57,622
2024-08-07	36.400	37.920	36.340	37.460	35.636	106,980
2024-08-06	35.460	36.840	35.460	36.340	34.571	93,275
2024-08-05	35.000	35.440	33.520	35.400	33.677	141,256
2024-08-02	37.500	37.500	35.880	36.260	34.495	108,910
2024-08-01	37.380	38.000	37.380	37.740	35.903	140,970
2024-07-31	37.220	37.560	37.000	37.340	35.522	49,092
2024-07-30	36.500	37.700	36.500	37.200	35.389	79,200
2024-07-29	36.600	37.380	36.480	36.580	34.799	43,861
2024-07-26	36.440	36.840	36.300	36.500	34.723	31,581
2024-07-25	36.340	36.500	35.800	36.420	34.647	56,676
2024-07-24	37.000	37.500	36.260	36.360	34.590	74,254
2024-07-23	37.800	37.880	37.020	37.020	35.218	30,034
2024-07-22	38.040	38.220	37.640	37.800	35.960	49,838
2024-07-19	38.380	38.480	37.200	38.060	36.207	61,156
2024-07-18	37.220	38.400	37.220	38.380	36.512	81,315
2024-07-17	37.600	38.020	37.220	37.220	35.408	216,797
2024-07-16	38.760	38.760	37.020	37.400	35.579	104,054
2024-07-15	38.700	39.340	38.120	38.580	36.702	112,678
2024-07-12	38.400	39.900	38.200	38.900	37.006	366,965
2024-07-11	35.400	36.100	35.000	36.020	34.266	87,913
2024-07-10	34.660	35.580	34.520	35.300	33.582	41,974
2024-07-09	35.120	35.740	34.680	34.680	32.992	77,651
2024-07-08	35.700	35.780	35.000	35.040	33.334	52,341
2024-07-05	35.840	36.340	35.600	35.860	34.114	80,412
2024-07-04	36.120	36.800	35.760	35.820	34.076	37,986
2024-07-03	36.560	36.800	35.680	36.120	34.362	41,531
2024-07-02	35.820	36.600	35.520	36.100	34.343	74,215
2024-07-01	35.500	36.200	35.500	35.760	34.019	45,645
2024-06-28	35.620	35.760	35.000	35.020	33.315	42,308
2024-06-27	35.540	35.840	35.340	35.620	33.886	52,370
2024-06-26	36.060	36.300	35.180	35.540	33.810	98,443
2024-06-25	36.680	36.680	35.900	35.960	34.209	49,094
2024-06-24	36.080	36.780	35.580	36.680	34.894	55,166
2024-06-20	36.020	36.600	35.880	36.080	34.324	48,404
2024-06-19	36.800	37.060	35.600	36.060	34.305	61,750
2024-06-18	36.180	37.120	36.100	37.060	35.256	80,208
2024-06-17	36.360	36.800	35.880	36.300	34.533	68,853
2024-06-14	37.820	37.820	36.200	36.360	34.590	100,898
2024-06-13	37.660	37.660	37.000	37.100	35.294	149,568
2024-06-12	37.600	37.760	36.080	37.660	35.827	212,011
2024-06-11	38.260	38.740	37.500	37.600	35.770	76,009
2024-06-10	39.480	39.480	38.240	38.420	36.550	84,891
2024-06-07	39.340	39.520	39.160	39.480	37.558	63,108
2024-06-05	39.560	40.000	38.720	39.200	37.292	54,513
2024-06-04	40.000	40.040	39.540	39.560	37.634	89,538
2024-06-03	38.360	40.280	38.360	40.220	38.262	755,051
2024-05-31	37.480	38.360	37.480	38.360	36.493	164,037
2024-05-30	37.480	37.940	37.460	37.660	35.827	126,011
2024-05-29	38.000	38.180	37.360	37.500	35.674	174,322

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6500 SEK
2025-05-07	0.7500 SEK
2024-05-07	0.5000 SEK
2022-05-06	4.0000 SEK
2021-05-07	2.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.