Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	56.100	56.800	56.000	56.800	54.858	79,795
2025-08-07	57.100	57.400	56.100	56.100	54.182	113,199
2025-08-06	57.800	58.300	57.000	57.000	55.051	70,648
2025-08-05	57.900	58.100	57.100	58.000	56.017	55,000
2025-08-04	57.400	58.100	56.900	57.100	55.147	69,472
2025-08-01	58.200	58.200	56.500	57.300	55.341	140,000
2025-07-31	58.400	59.000	57.000	58.300	56.306	179,809
2025-07-30	59.500	59.800	57.800	58.400	56.403	172,567
2025-07-29	60.700	61.200	59.000	60.000	57.948	100,719
2025-07-28	61.300	61.300	60.200	60.600	58.528	190,030
2025-07-25	60.700	62.400	60.300	61.300	59.204	263,706
2025-07-24	60.000	60.900	59.900	60.800	58.721	174,314
2025-07-23	60.300	60.900	58.800	59.800	57.755	193,757
2025-07-22	58.400	60.800	58.200	60.200	58.141	582,948
2025-07-21	56.900	58.600	56.600	58.200	56.210	176,475
2025-07-18	58.700	58.700	56.400	56.900	54.954	156,347
2025-07-17	58.100	59.200	58.100	58.600	56.596	101,586
2025-07-16	59.900	59.900	58.000	58.100	56.113	114,786
2025-07-15	57.500	60.000	57.500	60.000	57.948	372,012
2025-07-14	57.200	57.900	56.100	57.400	55.437	286,767
2025-07-11	55.500	57.200	54.300	57.000	55.051	1,142,945
2025-07-10	52.700	53.500	52.600	53.100	51.284	148,815
2025-07-09	51.400	53.100	51.400	52.500	50.705	107,845
2025-07-08	51.700	52.000	51.300	51.800	50.029	67,603
2025-07-07	52.000	52.200	51.100	51.700	49.932	170,020
2025-07-04	51.900	52.500	51.100	52.000	50.222	63,492
2025-07-03	52.000	52.700	51.600	51.900	50.125	84,780
2025-07-02	51.000	52.300	50.800	51.800	50.029	68,056
2025-07-01	50.900	51.200	50.600	51.000	49.256	73,611
2025-06-30	49.950	51.000	49.950	50.900	49.159	111,303
2025-06-27	49.650	50.400	49.600	49.950	48.242	97,754
2025-06-26	48.500	50.300	48.500	49.650	47.952	114,453
2025-06-25	50.200	50.700	48.200	48.200	46.552	280,018
2025-06-24	50.500	51.000	50.200	50.300	48.580	72,605
2025-06-23	50.500	50.500	49.800	50.200	48.483	60,845
2025-06-19	51.000	51.100	50.000	50.500	48.773	58,626
2025-06-18	50.000	51.500	50.000	51.200	49.449	70,379
2025-06-17	50.400	50.900	49.850	50.200	48.483	76,168
2025-06-16	49.750	51.000	49.750	50.600	48.870	179,155
2025-06-13	50.400	50.500	49.100	49.750	48.049	181,336
2025-06-12	52.000	52.300	51.100	51.100	49.353	96,513
2025-06-11	51.500	52.300	51.000	52.000	50.222	71,178
2025-06-10	52.300	52.400	51.400	51.500	49.739	65,236
2025-06-09	52.800	53.600	51.900	51.900	50.125	94,917
2025-06-05	53.100	54.000	52.500	53.000	51.188	45,909
2025-06-04	53.600	54.300	52.900	53.000	51.188	88,572
2025-06-03	55.100	55.200	53.500	54.000	52.153	118,939
2025-06-02	52.600	55.700	52.400	55.200	53.312	213,909
2025-05-30	53.400	53.500	52.300	52.300	50.512	111,957
2025-05-28	53.000	54.000	52.800	53.400	51.574	39,704
2025-05-27	53.000	55.000	52.100	52.800	50.994	485,360
2025-05-26	51.700	53.200	51.600	53.200	51.381	94,137
2025-05-23	51.800	52.700	51.000	51.500	49.739	108,986
2025-05-22	52.700	52.900	51.500	51.500	49.739	77,353
2025-05-21	52.200	53.000	51.700	52.700	50.898	61,802
2025-05-20	52.500	53.400	51.700	52.500	50.705	122,271
2025-05-19	51.400	52.700	50.800	52.500	50.705	56,028
2025-05-16	52.200	52.900	51.200	51.400	49.642	77,060
2025-05-15	52.000	52.200	51.500	52.200	50.415	124,642
2025-05-14	52.000	52.600	51.000	52.200	50.415	92,908

← NewerPage 6 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.