Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	45.300	45.860	44.720	45.440	43.228	93,583
2024-11-13	44.900	46.000	44.800	45.320	43.114	126,193
2024-11-12	46.000	46.800	44.500	45.020	42.828	235,452
2024-11-11	45.880	47.040	45.000	46.220	43.970	254,142
2024-11-08	45.880	46.620	45.200	45.880	43.646	121,254
2024-11-07	43.320	45.980	43.320	45.880	43.646	114,481
2024-11-06	45.420	46.200	43.140	43.300	41.192	140,866
2024-11-05	44.800	45.980	44.620	45.420	43.209	121,943
2024-11-04	46.900	47.000	44.700	44.800	42.619	196,350
2024-11-01	44.680	47.020	44.680	46.900	44.617	155,418
2024-10-31	45.140	45.280	44.120	44.680	42.505	132,633
2024-10-30	45.720	45.900	44.600	45.380	43.171	140,617
2024-10-29	46.340	46.900	45.080	45.700	43.475	175,745
2024-10-28	44.360	46.560	42.540	46.340	44.084	386,494
2024-10-25	43.000	47.460	43.000	44.360	42.200	1,071,578
2024-10-24	37.400	39.720	37.400	39.500	37.577	216,598
2024-10-23	38.600	38.660	37.240	37.400	35.579	155,386
2024-10-22	38.500	38.880	37.840	38.800	36.911	187,031
2024-10-21	38.940	39.780	38.700	38.740	36.854	103,889
2024-10-18	38.660	39.400	38.440	38.940	37.044	68,289
2024-10-17	37.900	38.760	37.900	38.200	36.340	93,851
2024-10-16	37.760	39.000	37.560	37.900	36.055	77,453
2024-10-15	38.160	38.500	37.820	37.900	36.055	85,797
2024-10-14	39.520	39.720	37.560	38.160	36.302	193,235
2024-10-11	39.300	40.180	38.580	39.720	37.786	141,659
2024-10-10	39.480	39.960	39.140	39.300	37.387	80,800
2024-10-09	39.500	39.960	38.900	39.480	37.558	48,751
2024-10-08	39.440	39.960	39.100	39.280	37.368	57,739
2024-10-07	40.000	40.380	39.280	39.640	37.710	77,261
2024-10-04	39.740	40.400	39.500	40.000	38.053	82,892
2024-10-03	40.020	40.840	39.740	39.740	37.805	52,622
2024-10-02	40.240	40.520	39.920	40.160	38.205	79,331
2024-10-01	41.800	42.500	40.680	40.680	38.700	88,843
2024-09-30	41.640	42.560	41.020	41.800	39.765	139,354
2024-09-27	42.420	42.420	41.380	41.660	39.632	195,536
2024-09-26	41.860	43.180	41.500	42.760	40.678	137,416
2024-09-25	42.040	42.600	40.840	41.720	39.689	153,645
2024-09-24	42.860	43.380	41.580	42.040	39.993	59,513
2024-09-23	43.560	43.800	42.620	42.860	40.773	83,766
2024-09-20	44.560	45.000	43.480	43.560	41.439	117,541
2024-09-19	44.500	44.940	44.400	44.540	42.372	104,091
2024-09-18	43.800	44.320	43.200	44.320	42.162	137,619
2024-09-17	43.100	44.100	43.000	43.480	41.363	198,787
2024-09-16	42.700	43.860	42.400	43.000	40.907	162,870
2024-09-13	41.380	42.760	41.360	42.560	40.488	218,282
2024-09-12	40.300	42.000	40.300	41.160	39.156	144,983
2024-09-11	40.900	41.000	39.700	40.300	38.338	51,769
2024-09-10	40.140	41.160	39.900	40.900	38.909	60,613
2024-09-09	40.220	40.680	39.780	40.120	38.167	51,194
2024-09-06	39.920	40.880	39.280	40.220	38.262	85,988
2024-09-05	39.760	40.200	39.340	39.920	37.977	30,326
2024-09-04	38.800	40.200	38.220	39.520	37.596	86,335
2024-09-03	40.980	41.000	39.080	39.200	37.292	113,127
2024-09-02	41.220	41.720	40.900	41.040	39.042	60,532
2024-08-30	41.920	42.000	41.000	41.220	39.213	216,438
2024-08-29	41.620	42.900	41.620	41.820	39.784	97,707
2024-08-28	42.000	42.000	41.500	41.620	39.594	119,200
2024-08-27	41.660	42.280	41.060	42.000	39.955	91,234
2024-08-26	42.180	42.320	41.220	41.660	39.632	116,938
2024-08-23	38.820	42.200	38.820	41.980	39.936	455,627

← NewerPage 9 of 22 · 1,261 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.