Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	30.700	30.820	29.500	30.080	28.200	130,399
2023-11-30	31.460	31.600	30.560	30.700	28.781	99,883
2023-11-29	30.840	31.460	30.840	31.460	29.493	81,869
2023-11-28	31.000	31.000	30.260	30.840	28.912	46,745
2023-11-27	31.600	31.920	31.000	31.100	29.156	86,284
2023-11-24	31.800	31.840	31.180	31.600	29.625	115,852
2023-11-23	31.140	32.000	31.100	31.800	29.812	95,094
2023-11-22	30.200	31.160	30.180	31.160	29.212	67,902
2023-11-21	31.600	31.600	30.020	30.200	28.312	112,953
2023-11-20	30.860	31.860	30.840	31.400	29.437	49,925
2023-11-17	30.500	31.200	30.500	30.860	28.931	58,693
2023-11-16	31.400	31.760	30.800	30.820	28.893	69,802
2023-11-15	31.000	31.660	30.920	31.400	29.437	158,348
2023-11-14	28.960	31.200	28.920	31.200	29.250	272,252
2023-11-13	29.000	29.080	28.540	28.960	27.150	91,093
2023-11-10	29.300	29.320	28.980	29.160	27.337	47,419
2023-11-09	28.380	29.680	28.340	29.660	27.806	298,804
2023-11-08	28.580	28.580	27.920	28.380	26.606	56,874
2023-11-07	28.620	28.900	28.160	28.580	26.793	121,493
2023-11-06	29.680	29.980	28.620	28.620	26.831	61,589
2023-11-03	29.220	29.760	29.120	29.680	27.825	90,073
2023-11-02	28.360	29.260	28.360	28.820	27.018	132,681
2023-11-01	28.400	28.840	28.100	28.360	26.587	69,201
2023-10-31	27.100	28.400	27.000	28.400	26.625	164,959
2023-10-30	27.160	27.640	27.000	27.220	25.518	100,556
2023-10-27	26.360	27.240	26.000	27.160	25.462	102,620
2023-10-26	26.340	26.620	25.340	26.360	24.712	292,321
2023-10-25	27.000	27.500	25.600	26.660	24.994	384,807
2023-10-24	27.000	27.900	27.000	27.800	26.062	74,223
2023-10-23	27.160	27.340	26.460	27.000	25.312	111,684
2023-10-20	27.980	27.980	27.160	27.380	25.668	114,485
2023-10-19	27.300	28.100	27.280	27.980	26.231	61,636
2023-10-18	27.460	28.000	27.140	27.300	25.593	107,738
2023-10-17	27.620	27.720	27.080	27.460	25.743	87,208
2023-10-16	27.780	27.840	27.120	27.620	25.893	58,749
2023-10-13	28.280	28.280	27.560	27.560	25.837	90,640
2023-10-12	28.800	29.120	28.160	28.280	26.512	79,867
2023-10-11	29.020	29.660	28.720	28.800	27.000	77,419
2023-10-10	28.040	29.060	28.040	29.000	27.187	83,776
2023-10-09	28.120	28.200	27.660	27.800	26.062	87,626
2023-10-06	28.320	28.420	27.900	28.260	26.493	52,119
2023-10-05	28.000	28.480	28.000	28.320	26.550	56,683
2023-10-04	28.100	28.620	27.920	28.280	26.512	66,523
2023-10-03	29.180	29.180	28.120	28.200	26.437	108,912
2023-10-02	29.480	29.720	28.980	29.180	27.356	76,903
2023-09-29	28.960	29.820	28.940	29.480	27.637	81,565
2023-09-28	28.860	28.980	28.560	28.980	27.168	51,323
2023-09-27	29.020	29.200	28.780	28.860	27.056	78,192
2023-09-26	29.080	29.140	28.600	29.020	27.206	78,388
2023-09-25	29.140	29.280	28.760	29.080	27.262	63,563
2023-09-22	29.620	29.620	29.100	29.120	27.300	71,398
2023-09-21	29.100	30.260	29.100	29.620	27.768	104,140
2023-09-20	29.120	29.420	29.100	29.240	27.412	88,247
2023-09-19	29.500	29.740	29.100	29.100	27.281	99,947
2023-09-18	29.780	30.020	29.460	29.600	27.750	54,500
2023-09-15	29.760	30.120	29.700	29.860	27.993	106,223
2023-09-14	29.100	29.840	29.100	29.720	27.862	60,151
2023-09-13	29.240	29.380	29.100	29.100	27.281	37,006
2023-09-12	30.120	30.120	29.160	29.260	27.431	92,916
2023-09-11	29.880	30.540	29.740	30.220	28.331	70,981

← NewerPage 13 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.