Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.450	19.200	18.050	18.700	17.950	11,395
2024-05-27	18.050	19.150	18.050	18.550	17.806	17,541
2024-05-24	17.850	18.050	17.700	18.050	17.326	7,256
2024-05-23	17.500	17.800	17.500	17.800	17.086	7,456
2024-05-22	17.950	17.950	17.500	17.500	16.798	37,793
2024-05-21	18.000	18.400	17.400	17.950	17.230	27,200
2024-05-20	16.600	18.200	16.600	18.000	17.278	45,868
2024-05-17	16.100	16.800	16.100	16.600	15.934	10,511
2024-05-16	15.450	16.100	15.450	16.100	15.454	28,348
2024-05-15	15.250	15.550	15.250	15.450	14.830	11,693
2024-05-14	14.550	15.500	14.400	15.250	14.638	49,556
2024-05-13	14.200	14.400	14.150	14.400	13.822	25,374
2024-05-10	14.150	14.400	14.150	14.200	13.630	12,977
2024-05-08	14.450	14.700	14.050	14.150	13.582	11,704
2024-05-07	14.500	14.700	14.200	14.500	13.918	12,847
2024-05-06	14.350	14.450	13.900	14.450	13.870	30,309
2024-05-03	14.500	14.500	14.000	14.300	13.726	16,077
2024-05-02	14.100	14.400	14.000	14.100	13.534	808
2024-04-30	14.100	14.550	14.100	14.100	13.534	12,950
2024-04-29	14.950	14.950	14.450	14.700	14.110	12,068
2024-04-26	14.300	14.950	14.200	14.950	14.350	18,330
2024-04-25	14.200	14.550	14.200	14.300	13.726	7,985
2024-04-24	14.200	14.750	14.200	14.550	13.966	2,755
2024-04-23	14.400	14.800	14.250	14.600	14.014	6,070
2024-04-22	14.500	15.000	14.400	14.400	13.822	8,442
2024-04-19	14.400	14.500	14.000	14.500	13.918	17,950
2024-04-18	14.200	14.400	14.000	14.400	13.822	5,909
2024-04-17	14.150	14.300	13.850	14.200	13.630	11,170
2024-04-16	14.100	14.150	13.700	13.850	13.294	8,985
2024-04-15	14.150	14.150	13.700	14.100	13.534	4,828
2024-04-12	13.650	14.400	13.650	14.150	13.582	16,507
2024-04-11	14.050	14.050	13.250	13.250	12.718	17,402
2024-04-10	14.100	14.150	13.800	14.050	13.486	6,117
2024-04-09	14.450	14.450	13.700	14.100	13.534	35,747
2024-04-08	14.450	14.500	14.100	14.450	13.870	6,455
2024-04-05	14.500	14.500	14.100	14.400	13.822	6,869
2024-04-04	14.300	14.550	14.050	14.500	13.918	7,125
2024-04-03	14.500	14.500	14.000	14.250	13.678	14,173
2024-04-02	14.950	14.950	14.000	14.500	13.918	30,656
2024-03-28	15.280	15.380	14.720	14.940	14.341	11,143
2024-03-27	15.000	15.280	14.500	15.200	14.590	7,950
2024-03-26	14.980	15.380	14.980	14.980	14.379	37,841
2024-03-25	14.600	15.100	14.600	14.980	14.379	17,616
2024-03-22	14.680	14.680	14.440	14.600	14.014	6,758
2024-03-21	14.180	14.680	14.180	14.680	14.091	20,340
2024-03-20	14.200	14.200	13.820	14.180	13.611	6,848
2024-03-19	14.320	14.320	13.820	14.280	13.707	11,214
2024-03-18	14.020	14.660	14.020	14.320	13.745	13,033
2024-03-15	14.000	14.980	14.000	14.200	13.630	16,344
2024-03-14	14.600	14.700	14.500	14.600	14.014	16,657
2024-03-13	14.980	14.980	14.600	14.600	14.014	6,876
2024-03-12	14.680	15.000	14.500	14.620	14.033	11,841
2024-03-11	14.400	15.100	14.400	14.680	14.091	11,556
2024-03-08	13.720	14.320	13.720	14.200	13.630	2,823
2024-03-07	13.500	14.000	13.120	14.000	13.438	13,945
2024-03-06	14.180	14.180	13.200	13.600	13.054	22,371
2024-03-05	14.480	14.660	13.980	14.020	13.457	8,458
2024-03-04	14.800	14.800	14.100	14.480	13.899	10,516
2024-03-01	14.700	15.080	14.560	14.800	14.206	5,806
2024-02-29	15.220	15.220	14.700	14.700	14.110	3,397

← NewerPage 11 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.