Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	70.250	70.800	67.850	68.450	60.589	270,061
2022-04-05	72.500	72.600	70.250	70.250	62.182	409,318
2022-04-04	71.000	72.500	69.950	72.500	64.174	197,413
2022-04-01	69.900	71.150	69.250	70.950	62.802	215,088
2022-03-31	70.850	71.200	69.700	69.700	61.695	239,653
2022-03-30	70.300	71.550	69.600	70.550	62.448	272,064
2022-03-29	68.800	70.350	68.050	70.300	62.226	240,833
2022-03-28	67.750	68.300	66.500	67.800	60.013	204,028
2022-03-25	65.900	67.650	65.700	67.450	59.704	218,172
2022-03-24	67.400	67.450	65.650	65.900	58.332	160,572
2022-03-23	68.250	68.650	66.050	67.400	59.659	212,832
2022-03-22	68.450	68.650	67.850	68.250	60.412	101,323
2022-03-21	68.500	68.950	67.500	68.150	60.323	139,069
2022-03-18	68.400	68.800	67.550	68.300	60.456	218,037
2022-03-17	68.100	69.350	67.000	67.800	60.013	277,416
2022-03-16	66.500	68.050	66.400	67.600	59.836	200,634
2022-03-15	68.450	68.450	65.400	65.400	57.889	211,271
2022-03-14	66.000	68.500	66.000	67.750	59.969	263,329
2022-03-11	63.800	67.000	63.800	65.900	58.332	298,945
2022-03-10	65.000	65.900	63.650	63.800	56.473	392,170
2022-03-09	62.550	64.850	61.700	64.500	57.092	274,474
2022-03-08	61.200	62.850	60.500	61.250	54.216	228,717
2022-03-07	59.850	63.050	58.000	61.200	54.171	679,176
2022-03-04	62.450	62.950	60.900	61.050	54.039	285,308
2022-03-03	64.500	65.350	62.850	63.000	55.765	241,517
2022-03-02	63.000	64.500	62.350	64.000	56.650	256,486
2022-03-01	65.200	65.800	63.150	63.150	55.897	285,333
2022-02-28	63.800	66.200	63.000	66.100	58.509	442,140
2022-02-25	63.650	65.000	62.850	64.400	57.004	256,972
2022-02-24	58.350	64.100	58.350	63.650	56.340	481,659
2022-02-23	65.900	66.550	64.150	64.250	56.871	193,229
2022-02-22	63.400	66.850	63.000	65.900	58.332	345,822
2022-02-21	66.000	66.700	63.900	64.550	57.137	456,331
2022-02-18	68.000	68.650	66.500	66.500	58.863	286,653
2022-02-17	69.950	70.300	67.900	68.050	60.235	182,100
2022-02-16	70.200	71.250	69.800	69.950	61.916	218,043
2022-02-15	68.650	70.400	68.550	70.050	62.005	177,779
2022-02-14	70.000	70.050	67.400	68.650	60.766	524,382
2022-02-11	71.400	71.400	70.450	71.100	62.934	226,753
2022-02-10	72.300	72.850	71.400	71.900	63.642	175,254
2022-02-09	70.300	72.300	70.150	71.400	63.200	249,022
2022-02-08	71.050	71.600	70.150	70.300	62.226	264,380
2022-02-07	71.650	72.150	70.800	71.050	62.890	219,679
2022-02-04	73.450	73.850	71.300	71.650	63.421	342,819
2022-02-03	74.250	74.500	73.000	73.000	64.616	424,356
2022-02-02	73.000	75.700	73.000	74.050	65.546	429,185
2022-02-01	73.400	73.800	71.950	73.000	64.616	481,993
2022-01-31	73.300	73.500	72.000	73.150	64.749	617,571
2022-01-28	73.500	73.500	70.850	71.900	63.642	558,317
2022-01-27	73.150	74.800	71.350	73.350	64.926	788,651
2022-01-26	74.000	75.750	70.000	72.650	64.306	3,047,429
2022-01-25	77.000	79.100	75.350	77.250	68.378	509,260
2022-01-24	78.800	79.600	74.900	76.200	67.449	393,646
2022-01-21	80.700	80.700	78.500	79.850	70.679	312,355
2022-01-20	82.500	82.950	80.800	81.600	72.228	212,948
2022-01-19	82.000	82.800	80.550	82.400	72.937	330,403
2022-01-18	84.550	84.550	81.700	83.300	73.733	317,157
2022-01-17	85.050	85.150	83.150	84.550	74.840	264,184
2022-01-14	88.000	88.000	84.800	85.050	75.282	165,886
2022-01-13	87.150	88.150	86.100	87.500	77.451	206,666

← NewerPage 20 of 22 · 1,262 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.