Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	86.600	89.900	85.250	87.150	77.141	527,410
2022-01-11	82.800	88.150	82.800	86.000	76.123	424,474
2022-01-10	89.000	89.100	82.200	82.600	73.114	680,747
2022-01-07	91.500	91.950	88.900	89.000	78.779	293,268
2022-01-05	89.900	93.200	89.850	91.500	80.991	214,731
2022-01-04	88.500	91.050	88.500	89.850	79.531	312,943
2022-01-03	89.600	90.000	87.600	88.200	78.070	257,653
2021-12-30	90.950	91.950	89.500	89.550	79.265	127,045
2021-12-29	90.200	91.300	89.200	90.800	80.372	176,360
2021-12-28	89.700	90.250	88.900	89.650	79.354	168,107
2021-12-27	87.050	90.300	87.050	89.250	79.000	233,470
2021-12-23	85.400	87.250	85.300	86.800	76.831	166,972
2021-12-22	86.500	87.200	85.200	85.450	75.636	182,052
2021-12-21	86.300	87.800	86.200	86.650	76.698	160,891
2021-12-20	87.550	87.550	85.000	86.250	76.344	198,467
2021-12-17	89.200	89.850	87.750	88.450	78.292	144,455
2021-12-16	88.950	91.350	88.950	89.100	78.867	371,852
2021-12-15	88.700	89.800	88.300	88.500	78.336	369,051
2021-12-14	89.750	90.650	88.750	88.750	78.557	249,333
2021-12-13	90.550	91.250	89.500	89.700	79.398	271,140
2021-12-10	91.000	92.050	90.050	91.000	80.549	175,227
2021-12-09	91.800	92.900	89.850	91.000	80.549	270,957
2021-12-08	89.100	92.350	89.100	91.800	81.257	354,443
2021-12-07	86.000	89.400	86.000	89.100	78.867	351,766
2021-12-06	87.200	87.200	84.050	85.950	76.079	390,279
2021-12-03	87.500	89.950	86.550	86.650	76.698	259,321
2021-12-02	88.800	89.200	86.300	87.200	77.185	298,602
2021-12-01	86.700	90.800	86.700	89.450	79.177	356,461
2021-11-30	87.700	88.700	85.850	86.700	76.743	235,162
2021-11-29	85.500	87.700	85.300	87.700	77.628	251,595
2021-11-26	86.100	87.400	85.300	85.600	75.769	343,028
2021-11-25	87.250	89.100	87.000	87.550	77.495	204,884
2021-11-24	87.800	88.400	86.500	87.250	77.230	214,197
2021-11-23	88.200	88.750	86.650	87.800	77.716	278,633
2021-11-22	92.250	92.500	88.050	88.200	78.070	359,133
2021-11-19	90.150	93.950	90.150	92.250	81.655	507,019
2021-11-18	89.900	91.250	88.650	90.150	79.796	321,845
2021-11-17	89.350	91.250	88.450	89.800	79.487	422,829
2021-11-16	88.200	89.400	87.850	89.350	79.088	334,962
2021-11-15	86.400	88.350	85.950	88.200	78.070	300,334
2021-11-12	85.600	87.100	84.550	86.500	76.566	545,642
2021-11-11	83.400	86.000	82.150	85.750	75.902	517,272
2021-11-10	82.400	83.950	81.500	83.550	73.954	471,065
2021-11-09	79.250	82.450	78.850	82.400	72.937	645,806
2021-11-08	77.500	79.400	76.750	79.250	70.148	448,078
2021-11-05	77.000	77.900	76.750	77.500	68.599	187,094
2021-11-04	76.750	77.700	75.900	77.000	68.157	603,747
2021-11-03	76.100	78.150	75.900	76.700	67.891	399,926
2021-11-02	74.800	76.100	74.600	76.100	67.360	271,068
2021-11-01	73.500	75.250	73.500	74.800	66.209	282,803
2021-10-29	73.750	74.300	72.600	73.500	65.059	335,864
2021-10-28	75.200	75.200	73.550	73.900	65.413	385,587
2021-10-27	75.000	76.450	74.150	75.200	66.563	342,157
2021-10-26	74.950	76.600	74.450	75.350	66.696	352,667
2021-10-25	74.850	75.650	73.500	74.600	66.032	395,447
2021-10-22	73.850	76.000	72.900	74.500	65.944	708,912
2021-10-21	78.550	79.450	73.100	73.800	65.324	1,421,265
2021-10-20	82.450	83.000	77.500	77.700	68.776	1,794,849
2021-10-19	82.850	84.900	78.900	83.050	73.512	2,275,921
2021-10-18	82.100	82.450	79.300	80.050	70.856	394,090

← NewerPage 21 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.