Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	33.160	33.600	32.800	33.600	31.500	79,967
2024-02-27	33.480	33.480	32.920	33.160	31.087	52,968
2024-02-26	34.420	34.720	33.160	33.480	31.387	73,720
2024-02-23	33.380	34.420	33.380	34.420	32.268	122,764
2024-02-22	34.900	35.180	33.380	33.660	31.556	280,904
2024-02-21	36.000	36.580	35.640	35.640	33.412	37,017
2024-02-20	36.960	36.960	35.860	36.000	33.750	81,866
2024-02-19	36.480	36.960	36.040	36.960	34.650	97,714
2024-02-16	36.700	37.000	35.980	36.480	34.200	100,478
2024-02-15	35.540	36.800	35.480	36.600	34.312	139,287
2024-02-14	34.520	35.660	34.020	35.540	33.318	99,664
2024-02-13	34.560	34.900	33.900	34.520	32.362	95,518
2024-02-12	33.160	34.600	33.160	34.560	32.400	70,040
2024-02-09	33.880	34.180	33.300	33.900	31.781	61,097
2024-02-08	33.300	34.340	33.200	33.880	31.762	60,245
2024-02-07	34.000	34.200	33.240	33.400	31.312	82,866
2024-02-06	33.640	34.360	33.500	34.220	32.081	64,601
2024-02-05	35.640	35.820	33.520	33.520	31.425	156,659
2024-02-02	36.300	37.100	35.680	35.680	33.450	146,344
2024-02-01	36.000	37.360	35.480	36.260	33.993	230,558
2024-01-31	34.880	37.500	34.820	36.100	33.843	869,977
2024-01-30	36.300	37.280	34.720	35.440	33.225	269,520
2024-01-29	35.820	36.460	35.360	36.360	34.087	85,372
2024-01-26	35.120	36.120	34.500	35.820	33.581	190,473
2024-01-25	37.000	37.020	35.060	35.120	32.925	300,267
2024-01-24	37.020	38.480	37.020	38.000	35.625	67,146
2024-01-23	36.220	37.380	36.020	37.020	34.706	150,284
2024-01-22	36.220	37.720	36.080	36.200	33.937	131,733
2024-01-19	36.620	36.960	35.400	36.120	33.862	180,534
2024-01-18	36.420	37.180	35.240	36.620	34.331	289,358
2024-01-17	39.260	39.260	37.200	37.780	35.418	208,493
2024-01-16	39.740	39.740	39.000	39.260	36.806	79,047
2024-01-15	40.100	40.280	39.200	39.740	37.256	102,486
2024-01-12	39.660	40.300	39.020	40.100	37.593	169,183
2024-01-11	41.000	42.160	39.660	39.660	37.181	176,965
2024-01-10	40.200	41.060	39.920	40.980	38.418	152,898
2024-01-09	39.680	40.380	39.500	40.140	37.631	131,873
2024-01-08	39.900	39.900	38.360	39.680	37.200	129,992
2024-01-05	39.280	39.920	38.860	39.860	37.368	139,965
2024-01-04	37.880	39.500	37.840	39.280	36.825	178,053
2024-01-03	39.480	39.480	37.580	37.780	35.418	273,975
2024-01-02	38.700	39.820	38.120	39.820	37.331	256,359
2023-12-29	37.440	38.000	36.900	37.940	35.568	145,448
2023-12-28	38.020	38.440	37.420	37.460	35.118	91,422
2023-12-27	37.740	38.360	37.620	38.020	35.643	84,636
2023-12-22	37.680	37.980	37.400	37.740	35.381	116,475
2023-12-21	37.960	38.500	37.240	38.020	35.643	151,448
2023-12-20	36.820	38.200	36.820	38.200	35.812	248,711
2023-12-19	34.980	37.060	34.900	36.620	34.331	242,936
2023-12-18	35.600	35.920	34.960	35.000	32.812	145,913
2023-12-15	35.600	36.360	35.400	35.920	33.675	271,694
2023-12-14	33.960	35.640	33.960	35.300	33.093	266,903
2023-12-13	32.860	34.820	32.580	33.880	31.762	282,297
2023-12-12	33.380	33.400	32.400	33.040	30.975	98,880
2023-12-11	33.000	33.400	32.500	33.400	31.312	123,235
2023-12-08	33.400	33.500	32.880	33.100	31.031	125,200
2023-12-07	32.780	33.500	32.280	33.400	31.312	136,723
2023-12-06	31.500	33.000	31.360	32.780	30.731	198,923
2023-12-05	30.400	31.660	30.100	31.540	29.568	225,203
2023-12-04	30.080	30.920	30.000	30.500	28.593	115,734

← NewerPage 12 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.