Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	47.860	48.220	47.500	48.000	45.000	76,332
2022-12-19	47.840	48.480	47.660	47.860	44.868	80,473
2022-12-16	47.480	48.100	47.160	47.840	44.850	142,831
2022-12-15	47.960	47.980	47.000	47.480	44.512	116,420
2022-12-14	48.060	48.600	47.300	48.160	45.150	87,246
2022-12-13	46.380	48.620	46.000	48.120	45.112	174,634
2022-12-12	47.540	47.540	45.400	46.320	43.425	119,995
2022-12-09	46.800	47.880	46.660	47.740	44.756	195,541
2022-12-08	48.600	49.120	46.800	46.800	43.875	161,202
2022-12-07	48.700	49.040	47.880	48.440	45.412	136,171
2022-12-06	49.620	50.100	48.720	48.720	45.675	148,357
2022-12-05	49.200	49.820	48.520	49.720	46.612	101,923
2022-12-02	48.820	50.100	48.760	49.540	46.443	91,451
2022-12-01	48.020	49.320	48.020	48.820	45.768	75,258
2022-11-30	49.500	49.500	47.780	47.780	44.793	160,830
2022-11-29	49.760	50.050	49.200	49.500	46.406	67,348
2022-11-28	49.960	50.200	49.200	49.760	46.649	75,839
2022-11-25	49.140	50.150	48.940	49.960	46.837	108,351
2022-11-24	48.960	50.150	48.620	49.140	46.068	125,619
2022-11-23	48.500	49.040	48.260	48.960	45.900	94,795
2022-11-22	47.940	48.640	47.700	48.500	45.468	115,798
2022-11-21	48.980	48.980	47.740	47.940	44.943	77,664
2022-11-18	47.920	49.220	47.740	48.980	45.918	147,355
2022-11-17	48.000	48.840	47.620	47.760	44.775	116,211
2022-11-16	50.000	50.050	47.940	48.260	45.243	101,657
2022-11-15	51.300	51.300	49.000	49.600	46.499	213,279
2022-11-14	51.450	52.200	50.800	51.300	48.093	237,435
2022-11-11	50.000	51.400	49.500	51.400	48.187	179,591
2022-11-10	48.940	49.920	47.600	49.920	46.799	195,164
2022-11-09	48.800	49.000	48.180	48.960	45.900	110,207
2022-11-08	47.540	48.800	47.120	48.740	45.693	158,717
2022-11-07	47.000	47.640	46.520	47.520	44.550	196,216
2022-11-04	45.440	46.740	45.440	46.740	43.818	58,543
2022-11-03	46.000	46.040	45.000	45.440	42.600	122,370
2022-11-02	46.260	46.440	45.440	46.080	43.200	344,265
2022-11-01	46.640	47.480	46.160	46.220	43.331	209,217
2022-10-31	45.360	46.600	44.680	46.200	43.312	205,198
2022-10-28	44.760	45.500	43.800	45.360	42.525	226,270
2022-10-27	43.460	45.080	43.000	44.900	42.093	286,464
2022-10-26	42.480	43.560	42.120	43.460	40.743	222,802
2022-10-25	41.540	42.500	41.020	42.440	39.787	289,586
2022-10-24	40.180	41.540	39.300	41.540	38.943	204,031
2022-10-21	41.620	41.620	39.760	39.880	37.387	376,899
2022-10-20	39.340	42.680	39.340	41.760	39.150	649,044
2022-10-19	37.940	38.340	37.500	37.940	35.568	233,530
2022-10-18	38.500	38.920	37.740	37.940	35.568	236,406
2022-10-17	38.280	38.980	37.180	38.620	36.206	222,900
2022-10-14	38.460	38.960	38.000	38.340	35.943	122,173
2022-10-13	36.540	38.440	36.400	38.200	35.812	155,641
2022-10-12	37.460	37.940	36.680	37.020	34.706	154,292
2022-10-11	37.500	37.780	36.980	37.460	35.118	137,271
2022-10-10	36.760	37.960	36.520	37.500	35.156	70,440
2022-10-07	37.600	37.980	36.880	36.920	34.612	116,660
2022-10-06	37.180	38.160	37.180	37.600	35.250	80,600
2022-10-05	38.560	38.560	37.020	37.180	34.856	93,461
2022-10-04	38.300	38.900	37.680	38.560	36.150	113,449
2022-10-03	37.280	38.260	36.300	38.260	35.868	115,206
2022-09-30	36.240	37.500	35.960	37.300	34.968	156,820
2022-09-29	37.960	37.960	35.560	36.240	33.975	154,201
2022-09-28	36.600	37.540	35.480	37.400	35.062	262,201

← NewerPage 17 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.