Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	29.820	30.100	29.800	29.880	28.012	58,484
2023-09-07	29.740	30.120	29.480	29.800	27.937	122,105
2023-09-06	30.160	30.160	29.520	29.760	27.900	126,252
2023-09-05	30.340	30.500	29.760	30.160	28.275	217,784
2023-09-04	31.100	31.160	30.320	30.320	28.425	112,025
2023-09-01	32.180	32.180	31.140	31.260	29.306	113,118
2023-08-31	31.480	32.320	31.480	32.180	30.168	115,558
2023-08-30	31.400	31.980	31.100	31.480	29.512	153,752
2023-08-29	31.140	31.540	30.960	31.400	29.437	81,822
2023-08-28	31.140	31.580	30.500	31.140	29.193	59,110
2023-08-25	30.440	31.240	30.200	31.140	29.193	99,497
2023-08-24	31.100	31.580	30.480	30.480	28.575	96,355
2023-08-23	30.640	31.660	30.060	31.180	29.231	142,566
2023-08-22	29.420	30.740	29.140	30.100	28.218	114,164
2023-08-21	30.300	30.620	29.260	29.260	27.431	206,585
2023-08-18	30.980	31.400	30.100	30.780	28.856	307,512
2023-08-17	30.960	31.320	30.800	31.220	29.268	118,408
2023-08-16	32.000	32.260	31.000	31.000	29.062	128,031
2023-08-15	32.000	32.440	31.800	32.320	30.300	115,343
2023-08-14	31.360	32.860	30.480	32.280	30.262	228,165
2023-08-11	32.480	32.480	31.240	31.360	29.400	237,496
2023-08-10	32.420	32.760	32.300	32.680	30.637	221,885
2023-08-09	32.900	32.920	32.360	32.420	30.393	121,527
2023-08-08	33.740	33.740	32.620	32.720	30.675	113,860
2023-08-07	33.820	33.900	33.200	33.760	31.650	74,865
2023-08-04	33.440	33.840	33.240	33.820	31.706	108,960
2023-08-03	33.580	33.580	33.060	33.460	31.368	68,282
2023-08-02	33.600	33.600	33.100	33.580	31.481	122,896
2023-08-01	34.500	34.500	33.300	33.600	31.500	148,299
2023-07-31	34.280	34.580	33.480	34.500	32.343	165,866
2023-07-28	34.000	34.460	33.760	34.280	32.137	164,329
2023-07-27	33.740	34.100	33.640	33.900	31.781	115,598
2023-07-26	33.720	33.720	33.060	33.700	31.593	104,820
2023-07-25	32.960	33.620	32.700	33.600	31.500	134,115
2023-07-24	33.360	33.360	32.760	33.080	31.012	138,934
2023-07-21	34.600	34.600	32.840	33.360	31.275	359,553
2023-07-20	33.080	34.360	32.940	34.360	32.212	503,280
2023-07-19	32.020	33.260	32.020	32.900	30.843	402,486
2023-07-18	30.400	32.020	30.380	32.020	30.018	242,158
2023-07-17	29.340	30.680	29.120	30.380	28.481	222,324
2023-07-14	29.000	32.260	28.000	29.920	28.050	1,035,638
2023-07-13	30.300	30.460	29.500	29.620	27.768	127,427
2023-07-12	29.180	30.260	29.060	30.240	28.350	137,863
2023-07-11	28.840	29.340	28.740	29.180	27.356	125,953
2023-07-10	28.640	28.900	28.360	28.840	27.037	141,464
2023-07-07	27.900	28.840	27.900	28.840	27.037	112,464
2023-07-06	28.740	28.740	27.860	27.900	26.156	179,126
2023-07-05	29.500	29.500	28.560	28.740	26.943	116,954
2023-07-04	28.880	29.500	28.780	29.500	27.656	217,434
2023-07-03	28.940	29.100	28.520	28.880	27.075	140,572
2023-06-30	28.640	29.060	28.580	28.920	27.112	104,401
2023-06-29	28.180	28.920	27.980	28.580	26.793	164,012
2023-06-28	27.660	28.200	27.420	28.180	26.418	220,331
2023-06-27	28.200	28.400	27.180	27.660	25.931	189,012
2023-06-26	28.020	28.260	27.760	28.180	26.418	223,154
2023-06-22	28.320	28.540	27.860	28.060	26.306	132,270
2023-06-21	28.360	28.460	28.000	28.320	26.550	252,618
2023-06-20	28.600	28.600	27.820	28.360	26.587	238,710
2023-06-19	29.500	29.500	28.640	28.700	26.906	261,430
2023-06-16	30.380	30.380	29.520	29.700	27.843	257,100

← NewerPage 14 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.