Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.500	14.980	14.240	14.540	13.957	34,636
2024-02-27	14.520	14.520	14.180	14.480	13.899	7,498
2024-02-26	14.800	14.800	14.080	14.540	13.957	16,282
2024-02-23	14.860	15.020	14.500	14.800	14.206	22,093
2024-02-22	15.000	16.000	14.400	14.860	14.264	82,411
2024-02-21	14.540	15.060	14.100	14.780	14.187	48,036
2024-02-20	15.380	15.800	14.300	14.540	13.957	28,395
2024-02-19	15.240	15.260	15.000	15.200	14.590	13,126
2024-02-16	14.780	15.320	14.780	15.240	14.629	9,209
2024-02-15	15.060	15.360	14.660	14.780	14.187	25,310
2024-02-14	15.000	15.380	14.680	15.160	14.552	8,102
2024-02-13	14.000	15.000	14.000	15.000	14.398	39,887
2024-02-12	14.340	14.500	14.000	14.500	13.918	18,810
2024-02-09	14.280	14.340	13.860	14.340	13.765	25,504
2024-02-08	14.280	14.280	13.580	14.280	13.707	31,828
2024-02-07	14.020	14.280	13.800	14.280	13.707	679
2024-02-06	13.980	14.400	13.680	14.020	13.457	109,840
2024-02-05	14.000	14.080	13.400	13.980	13.419	11,819
2024-02-02	13.840	14.300	13.840	14.080	13.515	9,503
2024-02-01	14.000	14.580	13.800	13.820	13.266	22,212
2024-01-31	13.480	13.720	13.120	13.680	13.131	6,924
2024-01-30	13.180	13.300	13.000	13.260	12.728	13,131
2024-01-29	13.120	13.120	13.000	13.000	12.478	26,394
2024-01-26	13.140	13.140	12.840	13.140	12.613	212,049
2024-01-25	13.400	13.400	13.120	13.280	12.747	11,133
2024-01-24	14.100	14.100	13.400	13.400	12.862	8,796
2024-01-23	13.480	13.880	13.480	13.860	13.304	20,738
2024-01-22	13.800	13.800	13.180	13.460	12.920	3,315
2024-01-19	13.700	13.700	13.400	13.500	12.958	17,349
2024-01-18	14.000	14.240	13.740	13.880	13.323	7,192
2024-01-17	13.820	14.120	13.520	13.880	13.323	15,951
2024-01-16	13.980	14.160	13.740	13.800	13.246	46,119
2024-01-15	13.980	14.000	13.720	13.720	13.170	3,309
2024-01-12	13.540	14.000	13.420	13.980	13.419	16,529
2024-01-11	14.000	14.180	13.300	13.540	12.997	20,151
2024-01-10	14.400	14.400	13.880	14.000	13.438	7,764
2024-01-09	14.400	14.400	14.020	14.360	13.784	900
2024-01-08	14.100	14.560	13.760	14.540	13.957	28,316
2024-01-05	14.200	14.200	13.800	14.140	13.573	3,708
2024-01-04	14.260	14.260	13.920	14.020	13.457	9,774
2024-01-03	14.000	14.260	14.000	14.240	13.669	6,060
2024-01-02	13.900	14.200	13.880	14.000	13.438	21,395
2023-12-29	13.200	13.880	13.000	13.880	13.323	28,306
2023-12-28	12.760	13.300	12.600	13.200	12.670	31,168
2023-12-27	12.440	12.880	12.440	12.760	12.248	18,513
2023-12-22	12.300	12.640	12.260	12.440	11.941	18,001
2023-12-21	12.320	12.340	12.100	12.300	11.807	14,033
2023-12-20	12.400	12.780	11.980	12.320	11.826	34,905
2023-12-19	12.760	12.760	12.120	12.400	11.902	28,190
2023-12-18	12.680	12.960	12.680	12.760	12.248	12,869
2023-12-15	12.440	12.680	12.200	12.680	12.171	2,935
2023-12-14	12.260	12.600	12.020	12.440	11.941	20,953
2023-12-13	12.300	12.300	11.520	12.000	11.519	80,654
2023-12-12	12.900	12.980	12.120	12.300	11.807	45,109
2023-12-11	13.180	13.180	12.600	12.900	12.382	11,234
2023-12-08	12.900	13.460	12.400	13.180	12.651	38,701
2023-12-07	12.940	12.940	12.500	12.880	12.363	49,668
2023-12-06	13.500	13.800	12.800	12.960	12.440	23,711
2023-12-05	13.960	13.960	13.400	13.600	13.054	8,903
2023-12-04	13.440	13.920	13.100	13.680	13.131	18,852

← NewerPage 12 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.