Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	37.780	38.000	37.000	37.260	34.931	295,335
2023-03-15	38.040	38.120	37.200	37.780	35.418	341,829
2023-03-14	37.700	38.640	37.500	38.020	35.643	185,299
2023-03-13	37.640	38.000	37.000	37.820	35.456	306,799
2023-03-10	37.680	37.940	37.000	37.640	35.287	259,361
2023-03-09	37.800	38.340	37.220	37.840	35.475	232,556
2023-03-08	37.420	37.960	37.100	37.800	35.437	180,774
2023-03-07	38.180	38.200	37.320	37.420	35.081	268,140
2023-03-06	37.300	38.260	37.180	38.200	35.812	214,696
2023-03-03	37.000	37.400	36.980	37.300	34.968	226,903
2023-03-02	36.900	37.200	36.700	36.980	34.668	116,186
2023-03-01	38.080	38.300	37.040	37.040	34.725	243,808
2023-02-28	38.180	38.320	37.620	38.200	35.812	105,445
2023-02-27	37.760	38.240	36.860	38.140	35.756	329,270
2023-02-24	37.880	38.200	37.440	37.500	35.156	177,395
2023-02-23	38.140	38.660	37.440	37.920	35.550	373,704
2023-02-22	38.360	38.380	37.560	38.140	35.756	163,538
2023-02-21	39.400	39.400	38.500	38.500	36.093	232,885
2023-02-20	39.780	39.780	39.060	39.400	36.937	249,641
2023-02-17	40.500	40.500	39.660	39.780	37.293	172,770
2023-02-16	41.000	41.000	40.120	40.700	38.156	183,937
2023-02-15	39.920	40.700	39.800	40.700	38.156	188,314
2023-02-14	40.500	40.780	40.000	40.360	37.837	320,009
2023-02-13	40.720	41.180	40.300	40.300	37.781	226,705
2023-02-10	42.240	42.240	40.240	40.720	38.175	419,751
2023-02-09	43.560	43.800	42.940	43.220	40.518	164,895
2023-02-08	43.500	44.440	43.500	43.500	40.781	189,562
2023-02-07	44.040	44.240	43.120	43.340	40.631	251,548
2023-02-06	43.200	44.040	42.760	43.980	41.231	324,743
2023-02-03	43.200	43.680	42.740	43.020	40.331	309,776
2023-02-02	41.700	43.460	41.520	43.320	40.612	694,786
2023-02-01	42.500	42.740	41.020	41.660	39.056	981,708
2023-01-31	45.740	46.000	42.280	42.500	39.843	2,819,945
2023-01-30	50.050	51.000	49.800	50.600	47.437	155,453
2023-01-27	51.600	51.600	49.200	50.350	47.203	287,308
2023-01-26	52.450	53.000	51.000	51.600	48.374	121,405
2023-01-25	53.600	54.450	52.400	52.450	49.171	119,870
2023-01-24	53.600	53.950	53.100	53.800	50.437	67,808
2023-01-23	53.500	53.900	53.050	53.600	50.249	86,374
2023-01-20	52.850	53.350	52.350	53.000	49.687	139,384
2023-01-19	53.650	53.850	52.650	52.850	49.546	89,661
2023-01-18	54.300	54.300	52.950	53.850	50.484	109,865
2023-01-17	55.500	55.550	53.850	54.150	50.765	93,691
2023-01-16	54.400	55.500	54.150	55.500	52.031	116,358
2023-01-13	53.700	54.300	53.250	54.200	50.812	88,310
2023-01-12	52.400	53.950	52.150	53.700	50.343	184,059
2023-01-11	53.000	53.050	51.550	52.200	48.937	91,908
2023-01-10	53.500	53.500	52.600	52.750	49.453	112,733
2023-01-09	52.900	53.600	52.500	53.600	50.249	123,838
2023-01-05	52.350	52.900	52.100	52.250	48.984	75,046
2023-01-04	51.450	52.350	51.450	52.350	49.078	122,205
2023-01-03	51.350	51.900	51.000	51.450	48.234	110,590
2023-01-02	50.250	51.400	49.700	51.300	48.093	177,762
2022-12-30	50.500	51.150	49.740	49.740	46.631	137,875
2022-12-29	49.040	50.500	48.540	50.500	47.343	135,099
2022-12-28	49.460	49.820	48.800	49.040	45.975	72,086
2022-12-27	49.840	50.450	49.340	49.460	46.368	120,964
2022-12-23	48.300	49.620	48.300	49.340	46.256	90,815
2022-12-22	48.460	49.800	48.020	48.300	45.281	199,254
2022-12-21	48.000	48.460	47.600	48.460	45.431	119,232

← NewerPage 16 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.