Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.500	49.900	49.000	49.260	46.862	1,603,860
2025-02-13	48.960	49.720	48.380	49.180	46.786	122,047
2025-02-12	51.100	51.150	48.700	48.940	46.557	284,627
2025-02-11	53.350	53.650	51.100	51.100	48.612	195,921
2025-02-10	53.000	54.100	53.000	53.350	50.753	163,729
2025-02-07	51.750	53.100	51.750	52.850	50.277	216,293
2025-02-06	50.500	51.750	50.200	51.700	49.183	237,659
2025-02-05	49.900	50.100	49.120	50.000	47.566	192,021
2025-02-04	50.000	50.100	49.000	49.900	47.471	172,220
2025-02-03	49.500	50.500	48.900	50.000	47.566	422,686
2025-01-31	50.000	51.350	47.000	49.500	47.090	1,140,528
2025-01-30	47.880	49.500	47.820	49.380	46.976	249,618
2025-01-29	48.080	49.240	47.040	47.820	45.492	309,500
2025-01-28	45.520	47.760	45.520	47.740	45.416	134,579
2025-01-27	46.040	46.480	45.300	45.500	43.285	63,707
2025-01-24	46.300	47.320	46.000	46.120	43.875	111,102
2025-01-23	45.220	46.340	44.680	46.200	43.951	71,397
2025-01-22	45.060	45.700	44.460	45.340	43.133	107,680
2025-01-21	46.460	47.000	44.920	45.000	42.809	111,593
2025-01-20	46.920	47.500	46.540	46.540	44.274	107,274
2025-01-17	46.900	47.660	46.040	46.900	44.617	194,899
2025-01-16	46.080	47.000	45.460	46.900	44.617	189,988
2025-01-15	44.960	46.360	44.960	46.360	44.103	78,830
2025-01-14	44.100	45.600	44.100	45.200	43.000	140,104
2025-01-13	44.160	44.460	43.120	44.260	42.105	126,844
2025-01-10	43.980	45.000	43.760	44.480	42.315	73,524
2025-01-09	43.340	44.520	42.780	43.980	41.839	164,319
2025-01-08	44.400	44.540	43.240	43.340	41.230	152,592
2025-01-07	45.340	45.900	44.400	44.400	42.238	77,804
2025-01-03	45.600	45.980	45.140	45.200	43.000	44,941
2025-01-02	44.860	45.840	44.800	45.600	43.380	145,881
2024-12-30	45.660	46.000	44.620	44.920	42.733	66,996
2024-12-27	45.060	46.000	45.060	45.660	43.437	66,081
2024-12-23	45.200	45.420	44.280	44.940	42.752	78,556
2024-12-20	45.100	45.480	43.820	45.340	43.133	101,767
2024-12-19	45.540	45.900	45.060	45.180	42.981	61,083
2024-12-18	46.340	47.460	46.020	46.240	43.989	95,177
2024-12-17	46.980	47.380	46.100	46.100	43.856	116,738
2024-12-16	47.020	47.500	46.780	46.880	44.598	39,426
2024-12-13	47.780	48.380	47.540	47.740	45.416	129,026
2024-12-12	47.700	48.220	47.440	47.920	45.587	85,479
2024-12-11	48.640	49.320	47.700	47.700	45.378	158,030
2024-12-10	47.280	48.900	46.500	48.740	46.367	193,155
2024-12-09	48.000	48.700	47.220	47.300	44.997	108,665
2024-12-06	47.500	48.000	47.360	48.000	45.663	74,354
2024-12-05	46.760	48.260	46.220	47.720	45.397	143,125
2024-12-04	45.520	47.000	45.520	47.000	44.712	165,355
2024-12-03	44.800	46.520	44.800	45.500	43.285	243,761
2024-12-02	43.500	45.200	43.100	44.800	42.619	123,974
2024-11-29	43.500	44.540	43.440	43.960	41.820	473,917
2024-11-28	42.840	43.500	42.560	43.160	41.059	49,073
2024-11-27	42.300	43.600	42.300	43.200	41.097	108,619
2024-11-26	43.460	43.460	42.000	42.480	40.412	57,798
2024-11-25	44.500	44.900	43.000	43.460	41.344	122,123
2024-11-22	42.960	44.340	42.500	44.340	42.181	96,701
2024-11-21	42.060	43.100	41.360	43.100	41.002	124,025
2024-11-20	42.220	43.460	41.000	42.060	40.012	145,833
2024-11-19	42.460	42.760	41.140	42.180	40.127	148,053
2024-11-18	43.600	44.020	42.680	42.680	40.602	103,406
2024-11-15	44.520	45.380	43.800	43.800	41.668	63,217

← NewerPage 8 of 21 · 1,258 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.