Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	30.380	30.380	29.520	29.700	27.843	257,100
2023-06-15	30.960	31.100	30.100	30.100	28.218	124,061
2023-06-14	31.100	31.340	30.380	30.960	29.025	276,235
2023-06-13	31.200	31.460	30.960	31.100	29.156	158,709
2023-06-12	30.080	31.100	30.080	31.000	29.062	242,583
2023-06-09	30.000	30.160	29.820	30.080	28.200	98,735
2023-06-08	30.380	30.460	29.940	30.000	28.125	118,682
2023-06-07	31.000	31.280	29.980	30.380	28.481	164,534
2023-06-05	30.740	31.000	30.400	30.540	28.631	111,465
2023-06-02	30.140	30.800	30.140	30.700	28.781	218,532
2023-06-01	30.060	30.180	29.500	30.140	28.256	212,069
2023-05-31	30.260	30.980	30.060	30.160	28.275	244,915
2023-05-30	29.860	30.600	29.860	30.400	28.500	186,276
2023-05-29	30.000	30.300	29.600	29.760	27.900	82,911
2023-05-26	29.160	29.820	29.100	29.800	27.937	172,965
2023-05-25	29.520	29.860	29.120	29.160	27.337	195,042
2023-05-24	30.400	30.400	29.440	29.440	27.600	170,259
2023-05-23	29.820	30.620	29.820	30.500	28.593	175,574
2023-05-22	30.160	30.160	29.760	29.820	27.956	179,553
2023-05-19	30.140	30.520	30.040	30.160	28.275	139,217
2023-05-17	29.960	30.160	29.540	29.760	27.900	83,690
2023-05-16	30.800	30.800	29.760	30.020	28.143	197,333
2023-05-15	30.500	30.780	30.280	30.780	28.856	154,465
2023-05-12	30.900	30.900	30.040	30.180	28.293	198,182
2023-05-11	30.200	30.700	29.980	30.700	28.781	245,064
2023-05-10	30.200	30.740	29.680	30.160	28.275	221,193
2023-05-09	31.280	31.320	29.840	30.380	28.481	221,662
2023-05-08	31.180	31.760	30.720	31.320	29.362	377,172
2023-05-05	28.800	30.660	28.760	30.660	28.743	263,927
2023-05-04	29.360	29.440	28.740	29.160	27.337	403,027
2023-05-03	30.400	30.400	29.280	29.360	27.525	373,471
2023-05-02	31.500	31.800	30.080	30.080	28.200	224,175
2023-04-28	30.800	31.620	30.420	31.380	29.418	300,090
2023-04-27	29.720	30.800	29.260	30.620	28.706	452,451
2023-04-26	30.020	30.240	29.100	30.000	28.125	782,291
2023-04-25	30.100	31.880	29.500	30.020	28.143	1,313,245
2023-04-24	33.120	33.400	32.500	33.100	31.031	322,246
2023-04-21	34.300	34.300	32.800	33.260	31.181	509,354
2023-04-20	34.680	34.720	34.060	34.340	32.193	102,414
2023-04-19	34.900	34.920	34.400	34.680	32.512	68,775
2023-04-18	35.420	35.480	34.780	34.900	32.718	178,252
2023-04-17	35.440	35.800	35.000	35.180	32.981	208,513
2023-04-14	34.920	35.220	34.620	35.200	33.000	382,595
2023-04-13	34.620	34.980	34.480	34.840	32.662	177,597
2023-04-12	34.800	35.180	34.500	34.620	32.456	158,186
2023-04-11	34.460	35.000	34.460	34.800	32.625	157,760
2023-04-06	34.320	34.340	33.940	34.280	32.137	112,894
2023-04-05	35.200	35.220	34.100	34.320	32.175	224,365
2023-04-04	35.440	36.260	35.040	35.200	33.000	263,269
2023-04-03	36.800	36.880	34.620	35.440	33.225	580,999
2023-03-31	36.460	37.020	36.120	36.800	34.500	173,780
2023-03-30	35.120	36.400	35.120	36.320	34.050	193,841
2023-03-29	35.080	35.340	34.560	35.100	32.906	130,625
2023-03-28	35.320	35.600	34.380	35.080	32.887	173,794
2023-03-27	34.260	35.340	34.200	35.220	33.018	126,256
2023-03-24	34.800	34.800	34.060	34.260	32.118	188,303
2023-03-23	35.120	35.440	34.600	34.800	32.625	119,342
2023-03-22	35.300	35.500	35.000	35.120	32.925	132,810
2023-03-21	36.280	36.280	35.080	35.300	33.093	334,169
2023-03-20	36.500	37.000	35.760	36.580	34.293	312,100

← NewerPage 15 of 21 · 1,258 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.