Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	36.600	37.540	35.480	37.400	35.062	262,201
2022-09-27	37.720	37.820	36.580	36.600	34.312	171,687
2022-09-26	38.300	38.340	37.340	37.720	35.362	149,116
2022-09-23	38.260	38.440	37.260	38.020	35.643	260,113
2022-09-22	39.260	39.400	38.180	38.260	35.868	333,294
2022-09-21	41.500	41.820	40.060	40.060	37.556	240,742
2022-09-20	43.520	43.880	41.840	41.860	39.243	170,514
2022-09-19	43.920	44.120	42.560	43.520	40.800	131,801
2022-09-16	44.000	44.180	43.000	43.920	41.175	197,784
2022-09-15	43.940	44.500	43.440	43.700	40.968	117,650
2022-09-14	44.820	45.600	43.940	43.940	41.193	244,383
2022-09-13	45.000	46.020	44.340	44.820	42.018	291,600
2022-09-12	45.620	45.680	44.720	45.040	42.225	193,072
2022-09-09	43.420	45.620	43.420	45.620	42.768	259,643
2022-09-08	43.920	44.240	42.740	43.420	40.706	217,815
2022-09-07	43.180	43.920	42.140	43.920	41.175	230,354
2022-09-06	43.520	44.300	43.120	43.180	40.481	151,256
2022-09-05	43.500	43.620	42.880	43.440	40.725	134,972
2022-09-02	43.700	44.300	43.120	44.260	41.493	163,054
2022-09-01	43.760	44.180	43.000	43.360	40.650	229,598
2022-08-31	43.660	44.640	43.400	43.820	41.081	260,289
2022-08-30	43.560	44.200	43.340	43.580	40.856	152,953
2022-08-29	43.000	43.760	42.720	43.560	40.837	254,402
2022-08-26	43.680	44.120	42.760	42.760	40.087	149,398
2022-08-25	44.000	44.280	43.080	43.680	40.950	143,420
2022-08-24	43.980	43.980	43.100	43.720	40.987	102,716
2022-08-23	43.780	44.800	43.620	43.980	41.231	133,569
2022-08-22	45.580	45.600	43.540	43.780	41.043	275,416
2022-08-19	46.660	46.840	45.520	45.600	42.750	138,015
2022-08-18	47.000	47.260	46.200	46.680	43.762	169,263
2022-08-17	47.600	47.820	46.540	47.000	44.062	153,402
2022-08-16	47.880	47.880	47.020	47.600	44.625	138,113
2022-08-15	48.000	48.320	46.800	47.060	44.118	158,258
2022-08-12	47.160	48.100	47.160	48.020	45.018	175,873
2022-08-11	47.480	47.720	46.700	47.420	44.456	92,422
2022-08-10	46.120	47.440	45.780	47.440	44.475	150,916
2022-08-09	47.640	48.120	45.980	46.120	43.237	174,219
2022-08-08	46.940	47.640	46.740	47.640	44.662	108,056
2022-08-05	47.640	48.100	46.720	46.820	43.893	106,113
2022-08-04	47.820	48.200	47.420	47.640	44.662	133,793
2022-08-03	47.020	47.740	46.640	47.740	44.756	192,307
2022-08-02	49.220	49.220	47.100	47.500	44.531	187,252
2022-08-01	49.720	50.450	48.600	49.200	46.124	211,810
2022-07-29	47.600	49.540	47.380	49.300	46.218	274,195
2022-07-28	46.700	47.600	46.520	47.540	44.568	106,653
2022-07-27	46.200	47.160	46.140	46.700	43.781	111,085
2022-07-26	47.580	47.580	46.080	46.200	43.312	204,824
2022-07-25	48.100	48.660	47.560	47.580	44.606	145,369
2022-07-22	47.120	48.180	46.200	48.040	45.037	241,828
2022-07-21	47.200	47.580	45.880	47.300	44.343	272,907
2022-07-20	48.100	48.300	47.000	47.200	44.250	228,148
2022-07-19	46.300	48.540	45.000	48.100	45.093	564,620
2022-07-18	48.060	48.100	44.160	46.320	43.425	853,570
2022-07-15	49.620	50.550	45.300	48.060	45.056	1,135,297
2022-07-14	52.200	53.600	52.000	53.600	50.249	478,288
2022-07-13	52.950	53.000	51.400	52.200	48.937	79,752
2022-07-12	52.350	53.200	51.200	52.950	49.640	121,572
2022-07-11	52.500	53.350	51.600	52.450	49.171	174,656
2022-07-08	53.300	53.450	51.750	52.600	49.312	255,229
2022-07-07	52.850	53.150	52.050	53.000	49.687	158,284

← NewerPage 18 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.