Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	51.550	52.450	51.350	52.100	48.843	182,793
2022-07-05	51.250	53.100	50.500	51.350	48.140	136,406
2022-07-04	52.300	52.800	51.000	51.200	47.999	178,044
2022-07-01	52.000	52.850	51.050	52.000	48.749	245,499
2022-06-30	53.700	53.950	52.150	53.100	49.781	197,053
2022-06-29	54.350	54.800	53.850	54.450	51.046	95,553
2022-06-28	55.000	55.450	54.050	54.550	51.140	111,209
2022-06-27	53.350	55.350	53.350	54.750	51.328	126,777
2022-06-23	53.800	53.800	52.400	52.850	49.546	133,444
2022-06-22	53.900	53.900	52.250	53.800	50.437	237,842
2022-06-21	54.100	55.000	53.650	53.900	50.531	184,714
2022-06-20	56.050	56.350	54.150	54.150	50.765	133,648
2022-06-17	56.500	57.000	55.000	55.500	52.031	239,090
2022-06-16	59.000	59.000	55.800	56.500	52.968	361,583
2022-06-15	59.450	60.200	58.800	59.000	55.312	286,243
2022-06-14	63.750	64.250	58.950	59.450	55.734	520,291
2022-06-13	61.900	64.250	61.000	64.150	60.140	379,898
2022-06-10	62.450	63.300	61.700	62.600	58.687	224,255
2022-06-09	63.650	63.650	60.700	62.550	58.640	704,695
2022-06-08	64.100	64.550	63.300	63.650	59.671	113,863
2022-06-07	65.000	66.000	62.750	63.850	59.859	266,534
2022-06-03	62.800	64.500	62.650	64.100	60.093	243,083
2022-06-02	61.950	62.800	61.450	62.650	58.734	241,682
2022-06-01	63.800	64.200	61.800	61.950	58.077	297,982
2022-05-31	65.000	65.050	62.900	63.600	59.624	333,319
2022-05-30	65.750	67.400	65.000	65.200	61.124	239,646
2022-05-27	64.400	66.450	64.400	65.550	61.452	257,352
2022-05-25	64.850	66.200	64.150	64.150	60.140	136,240
2022-05-24	65.500	66.250	64.900	64.900	60.843	143,115
2022-05-23	65.200	66.500	65.200	65.750	61.640	197,679
2022-05-20	65.700	66.700	64.750	65.050	60.984	141,532
2022-05-19	66.800	66.800	64.850	65.100	61.031	257,203
2022-05-18	68.000	69.150	67.000	67.000	62.812	195,834
2022-05-17	67.450	69.000	67.450	68.000	63.749	106,778
2022-05-16	67.100	67.650	66.200	67.300	63.093	161,443
2022-05-13	66.000	67.400	65.150	66.900	62.718	194,404
2022-05-12	64.000	65.900	63.250	65.750	61.640	222,064
2022-05-11	63.050	64.900	62.600	64.350	60.327	318,631
2022-05-10	62.800	64.150	62.750	63.000	59.062	191,006
2022-05-09	66.000	66.000	62.600	62.600	58.687	321,950
2022-05-06	67.650	68.250	65.750	66.250	62.109	333,864
2022-05-05	74.000	76.000	71.650	71.650	63.421	383,943
2022-05-04	74.650	75.300	73.500	73.500	65.059	282,180
2022-05-03	75.200	76.350	73.900	74.500	65.944	253,364
2022-05-02	75.500	75.650	73.350	75.000	66.386	281,941
2022-04-29	75.100	77.400	75.100	75.900	67.183	265,416
2022-04-28	73.650	76.950	73.650	74.650	66.077	346,314
2022-04-27	73.150	74.300	72.400	73.650	65.191	340,452
2022-04-26	76.750	76.750	72.800	73.050	64.660	553,057
2022-04-25	76.250	77.500	74.900	76.750	67.935	375,900
2022-04-22	79.200	80.250	76.100	77.000	68.157	470,337
2022-04-21	74.000	81.450	73.550	80.000	70.812	1,255,891
2022-04-20	72.150	72.400	70.300	70.400	62.315	206,191
2022-04-19	71.800	72.400	69.600	72.150	63.864	219,660
2022-04-14	70.450	71.800	70.350	71.450	63.244	106,283
2022-04-13	70.550	70.750	69.000	70.450	62.359	232,720
2022-04-12	69.800	70.850	68.900	70.550	62.448	211,246
2022-04-11	70.850	71.300	69.950	70.000	61.961	153,915
2022-04-08	69.500	71.050	68.850	70.850	62.713	208,807
2022-04-07	68.500	70.450	67.950	69.000	61.076	248,419

← NewerPage 19 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.