Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	13.640	13.700	13.400	13.440	12.901	19,350
2023-11-30	13.800	13.980	13.620	13.800	13.246	5,735
2023-11-29	13.800	13.800	13.700	13.800	13.246	2,200
2023-11-28	13.980	13.980	13.760	13.980	13.419	2,995
2023-11-27	13.920	14.000	13.680	13.980	13.419	8,091
2023-11-24	13.920	13.920	13.720	13.920	13.361	4,345
2023-11-23	13.680	13.940	13.680	13.800	13.246	5,262
2023-11-22	13.920	14.040	13.540	13.680	13.131	26,253
2023-11-21	14.020	14.040	13.580	13.580	13.035	11,634
2023-11-20	14.280	14.280	13.580	13.580	13.035	5,775
2023-11-17	14.100	14.580	13.820	14.280	13.707	33,177
2023-11-16	13.300	13.300	12.960	13.240	12.709	14,038
2023-11-15	13.100	13.460	12.740	13.040	12.517	19,536
2023-11-14	13.100	13.120	12.340	13.000	12.478	14,010
2023-11-13	12.980	13.080	12.660	13.060	12.536	4,670
2023-11-10	12.980	12.980	12.720	12.980	12.459	5,669
2023-11-09	13.200	13.200	12.720	12.980	12.459	9,227
2023-11-08	13.040	13.140	12.780	13.000	12.478	3,826
2023-11-07	12.720	13.140	12.720	12.740	12.229	10,134
2023-11-06	12.700	13.300	12.600	12.720	12.210	14,910
2023-11-03	12.480	12.820	12.480	12.700	12.190	1,718
2023-11-02	12.720	12.840	12.460	12.480	11.979	8,223
2023-11-01	12.240	12.800	12.240	12.720	12.210	6,262
2023-10-31	12.620	12.700	12.240	12.240	11.749	12,880
2023-10-30	12.200	12.500	12.200	12.500	11.998	25,753
2023-10-27	13.500	14.040	12.260	12.260	11.768	47,197
2023-10-26	13.660	13.960	13.520	13.860	13.304	5,471
2023-10-25	14.080	14.080	13.520	13.520	12.978	62,167
2023-10-24	13.900	14.080	13.720	14.080	13.515	17,353
2023-10-23	14.100	14.180	13.800	13.900	13.342	12,695
2023-10-20	13.780	14.100	13.000	14.100	13.534	31,502
2023-10-19	13.820	14.100	13.800	13.800	13.246	12,269
2023-10-18	14.040	14.040	13.820	13.820	13.266	7,911
2023-10-17	14.340	14.340	13.820	14.040	13.477	14,096
2023-10-16	14.560	14.560	14.120	14.360	13.784	6,496
2023-10-13	13.820	14.560	13.820	14.560	13.976	8,541
2023-10-12	14.000	14.200	13.660	14.120	13.553	1,567
2023-10-11	14.080	14.080	13.500	14.000	13.438	24,224
2023-10-10	14.200	14.200	13.660	13.900	13.342	8,651
2023-10-09	13.980	14.280	13.900	14.200	13.630	4,668
2023-10-06	14.420	14.420	13.980	13.980	13.419	14,892
2023-10-05	14.420	14.480	14.100	14.420	13.841	3,959
2023-10-04	14.140	14.700	14.120	14.420	13.841	25,291
2023-10-03	14.160	14.240	14.040	14.120	13.553	2,338
2023-10-02	14.340	14.500	13.980	14.100	13.534	21,067
2023-09-29	14.300	14.300	14.000	14.100	13.534	981
2023-09-28	13.600	14.180	13.600	14.180	13.611	17,375
2023-09-27	14.000	14.140	13.400	13.900	13.342	16,181
2023-09-26	13.920	14.040	13.720	13.900	13.342	18,684
2023-09-25	14.300	14.300	13.780	13.920	13.361	14,260
2023-09-22	13.820	14.120	13.600	14.120	13.553	34,795
2023-09-21	14.000	14.080	13.720	13.820	13.266	16,856
2023-09-20	14.180	14.180	13.740	14.080	13.515	2,587
2023-09-19	13.840	14.200	13.700	14.180	13.611	17,215
2023-09-18	13.720	14.140	13.580	13.840	13.285	8,574
2023-09-15	13.740	13.920	13.520	13.720	13.170	10,852
2023-09-14	13.400	13.760	13.400	13.440	12.901	7,613
2023-09-13	13.900	13.900	13.500	13.780	13.227	4,942
2023-09-12	13.600	14.280	13.540	13.900	13.342	22,998
2023-09-11	13.500	13.980	13.200	13.600	13.054	31,182

← NewerPage 13 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.