Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	18.900	19.800	18.000	18.950	18.190	46,259
2024-08-21	18.050	18.850	18.000	18.500	17.758	9,057
2024-08-20	18.550	18.550	18.000	18.050	17.326	10,544
2024-08-19	17.900	18.650	17.900	18.550	17.806	18,415
2024-08-16	17.850	18.200	17.550	18.150	17.422	5,694
2024-08-15	17.900	18.200	17.650	17.850	17.134	3,116
2024-08-14	18.000	18.000	17.650	17.900	17.182	12,779
2024-08-13	17.950	18.500	17.700	18.000	17.278	10,791
2024-08-12	18.000	18.000	17.450	17.700	16.990	2,708
2024-08-09	16.900	17.700	16.900	17.700	16.990	5,608
2024-08-08	17.050	17.200	16.800	16.850	16.174	9,830
2024-08-07	16.800	17.650	16.350	17.650	16.942	8,157
2024-08-06	17.000	17.050	16.700	17.000	16.318	11,154
2024-08-05	18.400	18.400	16.900	17.050	16.366	37,244
2024-08-02	18.450	18.850	18.250	18.500	17.758	10,923
2024-08-01	18.950	18.950	18.600	18.600	17.854	1,832
2024-07-31	18.850	18.900	18.650	18.900	18.142	5,181
2024-07-30	18.950	18.950	18.500	18.850	18.094	5,490
2024-07-29	18.800	19.000	18.550	18.850	18.094	7,939
2024-07-26	18.900	18.900	18.100	18.800	18.046	13,859
2024-07-25	18.300	18.500	18.000	18.500	17.758	27,604
2024-07-24	18.250	18.450	17.850	18.300	17.566	1,790
2024-07-23	18.450	18.450	18.000	18.250	17.518	5,494
2024-07-22	18.600	18.600	17.950	18.250	17.518	8,566
2024-07-19	18.150	18.900	18.000	18.300	17.566	12,819
2024-07-18	17.850	18.500	17.850	18.150	17.422	11,274
2024-07-17	17.850	18.400	17.850	17.850	17.134	9,571
2024-07-16	18.000	18.250	17.800	18.200	17.470	6,964
2024-07-15	17.600	18.350	17.250	18.000	17.278	16,784
2024-07-12	17.050	17.600	17.050	17.600	16.894	6,014
2024-07-11	17.400	17.500	17.100	17.350	16.654	6,065
2024-07-10	17.050	17.350	17.050	17.350	16.654	15,076
2024-07-09	17.300	17.300	16.900	17.000	16.318	7,661
2024-07-08	17.600	17.850	17.250	17.250	16.558	21,547
2024-07-05	18.400	18.400	17.800	17.800	17.086	16,943
2024-07-04	18.200	18.400	18.000	18.050	17.326	10,043
2024-07-03	18.200	18.200	17.950	18.150	17.422	1,107
2024-07-02	17.500	18.200	17.450	17.900	17.182	37,304
2024-07-01	17.700	18.000	17.300	17.500	16.798	29,586
2024-06-28	16.900	17.750	16.900	17.700	16.990	20,728
2024-06-27	17.100	17.500	16.900	16.900	16.222	13,089
2024-06-26	17.700	17.750	16.800	17.100	16.414	13,921
2024-06-25	17.250	17.600	17.150	17.500	16.798	2,022
2024-06-24	17.350	17.550	17.100	17.250	16.558	2,775
2024-06-20	17.000	17.500	17.000	17.350	16.654	16,815
2024-06-19	17.050	17.350	17.050	17.200	16.510	1,861
2024-06-18	17.200	17.700	17.000	17.400	16.702	22,804
2024-06-17	17.050	17.200	16.350	17.200	16.510	22,539
2024-06-14	17.450	17.700	17.200	17.350	16.654	8,489
2024-06-13	17.800	17.800	17.450	17.450	16.750	4,139
2024-06-12	17.650	18.100	17.400	17.800	17.086	29,669
2024-06-11	17.500	17.950	17.400	17.650	16.942	20,614
2024-06-10	18.000	18.000	17.600	17.850	17.134	7,744
2024-06-07	18.200	18.500	17.900	18.000	17.278	18,815
2024-06-05	17.650	18.200	16.850	18.000	17.278	51,524
2024-06-04	19.650	19.650	17.250	17.750	17.038	66,854
2024-06-03	19.750	21.000	19.000	19.650	18.862	39,828
2024-05-31	20.100	20.800	19.450	19.750	18.958	17,032
2024-05-30	18.900	20.000	18.750	20.000	19.198	28,631
2024-05-29	18.850	19.000	18.700	18.900	18.142	12,353

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.7500 SEK
2025-05-13	0.5000 SEK
2022-05-19	3.7500 SEK
2021-05-19	3.5000 SEK
2020-10-23	3.2500 SEK
2019-05-09	2.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.