Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	50.000	52.000	48.800	51.900	50.125	139,774
2025-05-12	48.250	50.200	48.250	49.100	47.421	170,946
2025-05-09	47.950	49.000	47.950	48.100	46.455	68,032
2025-05-08	48.950	49.250	47.600	47.950	46.310	76,301
2025-05-07	50.100	50.500	48.800	49.050	47.373	99,847
2025-05-06	49.450	51.900	49.300	50.000	47.566	157,001
2025-05-05	49.550	49.850	48.800	48.800	46.424	87,162
2025-05-02	48.100	49.700	48.100	49.300	46.900	132,232
2025-04-30	48.450	48.500	47.550	48.050	45.711	43,835
2025-04-29	48.800	48.850	47.800	48.000	45.663	101,058
2025-04-28	48.300	49.300	47.550	48.850	46.472	112,667
2025-04-25	48.850	49.700	47.650	48.100	45.758	105,069
2025-04-24	48.600	48.800	47.300	48.650	46.282	89,672
2025-04-23	48.100	48.850	47.850	48.450	46.091	113,125
2025-04-22	48.950	49.200	46.450	47.750	45.425	191,454
2025-04-17	48.300	49.400	47.800	48.650	46.282	74,541
2025-04-16	50.400	51.200	47.000	48.250	45.901	347,621
2025-04-15	48.700	50.600	48.700	50.200	47.756	203,829
2025-04-14	47.600	49.000	47.500	49.000	46.615	83,007
2025-04-11	46.300	48.050	46.200	47.250	44.950	133,317
2025-04-10	48.000	49.100	46.000	46.250	43.998	295,640
2025-04-09	45.750	46.350	43.900	45.300	43.095	296,075
2025-04-08	47.600	48.250	46.050	47.350	45.045	189,079
2025-04-07	44.350	48.300	43.350	45.950	43.713	374,872
2025-04-04	50.350	51.000	46.860	47.900	45.568	191,072
2025-04-03	51.750	52.000	50.350	50.350	47.899	113,565
2025-04-02	52.850	52.850	50.700	52.250	49.706	67,861
2025-04-01	51.200	53.000	50.100	52.850	50.277	72,780
2025-03-31	52.250	52.250	50.700	51.000	48.517	150,477
2025-03-28	51.650	52.650	51.650	52.400	49.849	84,901
2025-03-27	53.000	53.400	51.550	51.950	49.421	74,962
2025-03-26	52.950	53.300	52.150	52.300	49.754	60,671
2025-03-25	53.550	53.550	52.250	52.850	50.277	93,346
2025-03-24	52.900	53.650	52.400	53.500	50.895	81,141
2025-03-21	51.300	53.000	51.050	52.750	50.182	177,524
2025-03-20	51.900	52.750	50.600	51.350	48.850	130,348
2025-03-19	49.540	52.350	49.200	51.950	49.421	116,986
2025-03-18	50.200	50.200	48.740	49.540	47.128	93,837
2025-03-17	50.300	50.450	49.200	49.740	47.319	79,085
2025-03-14	49.400	50.900	49.360	50.300	47.851	95,026
2025-03-13	49.080	49.920	48.560	49.360	46.957	114,154
2025-03-12	49.740	50.150	48.600	49.240	46.843	151,673
2025-03-11	49.180	51.900	49.100	49.720	47.299	219,259
2025-03-10	49.600	50.300	48.980	49.100	46.710	90,498
2025-03-07	48.580	49.880	48.000	49.460	47.052	80,553
2025-03-06	49.500	50.150	48.720	48.860	46.481	77,113
2025-03-05	49.500	50.700	49.080	49.500	47.090	114,088
2025-03-04	49.600	51.150	48.760	49.300	46.900	337,112
2025-03-03	49.820	50.950	49.300	50.000	47.566	146,988
2025-02-28	49.520	50.250	48.800	49.840	47.414	139,041
2025-02-27	50.900	50.900	49.460	49.520	47.109	130,122
2025-02-26	50.150	51.900	50.150	51.050	48.565	73,791
2025-02-25	51.550	51.550	50.650	50.900	48.422	118,313
2025-02-24	50.200	51.600	49.980	51.600	49.088	118,950
2025-02-21	48.380	50.650	48.380	50.200	47.756	1,368,937
2025-02-20	48.500	48.980	47.800	48.400	46.044	108,026
2025-02-19	48.780	50.200	48.100	48.480	46.120	212,992
2025-02-18	49.620	49.900	48.560	48.880	46.500	83,290
2025-02-17	49.360	50.050	48.800	49.600	47.185	87,979
2025-02-14	49.500	49.900	49.000	49.260	46.862	1,603,860

← NewerPage 7 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.