Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	38.800	38.980	38.040	38.320	36.454	134,205
2024-05-27	39.380	39.380	38.560	38.940	37.044	68,437
2024-05-24	38.860	39.380	38.200	38.980	37.082	119,398
2024-05-23	39.600	39.860	38.860	38.860	36.968	396,913
2024-05-22	38.300	39.740	38.200	39.400	37.482	181,353
2024-05-21	38.720	39.480	38.260	38.300	36.435	144,815
2024-05-20	38.800	39.500	38.640	38.740	36.854	101,694
2024-05-17	37.200	38.900	37.180	38.780	36.892	165,342
2024-05-16	38.360	38.720	36.480	37.200	35.389	327,773
2024-05-15	39.260	40.060	38.260	38.360	36.493	352,635
2024-05-14	36.980	39.680	36.980	39.140	37.235	361,505
2024-05-13	36.720	36.920	36.000	36.720	34.932	302,341
2024-05-10	34.600	36.280	34.560	36.160	34.400	177,778
2024-05-08	35.540	35.720	34.300	34.540	32.859	382,790
2024-05-07	34.220	34.980	33.720	34.540	32.859	300,712
2024-05-06	33.940	35.060	33.680	34.400	32.250	277,191
2024-05-03	33.400	34.140	33.400	33.940	31.818	84,607
2024-05-02	34.260	34.260	33.380	33.380	31.293	67,398
2024-04-30	33.940	34.280	33.700	34.260	32.118	50,780
2024-04-29	33.600	34.200	33.540	33.780	31.668	109,509
2024-04-26	33.400	33.880	32.840	33.600	31.500	92,846
2024-04-25	33.280	34.000	33.000	33.260	31.181	90,530
2024-04-24	33.900	34.240	33.140	33.280	31.200	287,404
2024-04-23	32.000	35.340	31.000	33.620	31.518	580,667
2024-04-22	33.480	34.400	33.480	33.560	31.462	120,108
2024-04-19	34.120	34.120	33.300	33.480	31.387	120,640
2024-04-18	34.080	34.320	33.940	34.120	31.987	86,293
2024-04-17	35.200	35.400	34.080	34.080	31.950	103,061
2024-04-16	36.640	36.640	35.060	35.200	33.000	85,244
2024-04-15	37.280	37.280	36.480	36.640	34.350	87,932
2024-04-12	36.440	38.000	36.420	36.700	34.406	160,833
2024-04-11	36.040	36.640	35.940	36.440	34.162	55,892
2024-04-10	37.140	37.240	35.980	36.300	34.031	140,308
2024-04-09	36.980	37.440	36.800	37.140	34.818	60,118
2024-04-08	36.780	37.200	36.100	36.980	34.668	128,597
2024-04-05	36.100	36.800	35.660	36.800	34.500	72,246
2024-04-04	35.340	36.280	35.100	36.280	34.012	247,405
2024-04-03	35.080	35.700	34.900	35.220	33.018	210,443
2024-04-02	36.000	36.000	34.640	35.080	32.887	122,628
2024-03-28	36.000	36.400	35.820	36.000	33.750	100,343
2024-03-27	37.280	37.920	35.620	35.780	33.543	211,961
2024-03-26	36.380	37.500	36.000	37.280	34.950	105,420
2024-03-25	35.520	36.500	35.320	36.380	34.106	80,028
2024-03-22	35.620	37.200	35.520	35.520	33.300	179,740
2024-03-21	34.000	35.720	33.960	35.620	33.393	165,556
2024-03-20	33.300	34.000	32.720	33.960	31.837	73,738
2024-03-19	33.160	33.680	32.740	33.580	31.481	33,619
2024-03-18	32.720	33.840	32.260	33.160	31.087	122,010
2024-03-15	33.200	33.660	32.620	32.720	30.675	453,939
2024-03-14	32.000	33.240	32.000	33.200	31.125	94,260
2024-03-13	32.000	32.100	31.700	32.000	30.000	60,956
2024-03-12	32.000	32.260	31.720	32.260	30.243	79,022
2024-03-11	32.500	32.500	31.860	32.000	30.000	81,189
2024-03-08	32.520	32.760	32.200	32.700	30.656	52,633
2024-03-07	32.000	32.960	31.800	32.520	30.487	51,674
2024-03-06	32.200	32.580	31.900	32.180	30.168	55,652
2024-03-05	32.700	33.160	32.200	32.780	30.731	111,331
2024-03-04	33.500	33.500	32.560	32.720	30.675	76,108
2024-03-01	33.960	34.300	33.380	33.720	31.612	60,964
2024-02-29	33.600	34.200	33.100	33.960	31.837	73,018

← NewerPage 11 of 22 · 1,261 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.