Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.400	13.720	13.300	13.300	12.766	19,640
2023-09-07	13.480	13.580	13.240	13.400	12.862	19,077
2023-09-06	13.660	13.720	13.260	13.480	12.939	6,210
2023-09-05	13.400	13.660	13.280	13.660	13.112	8,372
2023-09-04	13.060	13.720	13.060	13.400	12.862	7,511
2023-09-01	13.680	13.680	13.100	13.400	12.862	19,469
2023-08-31	13.780	13.780	13.500	13.560	13.016	17,864
2023-08-30	13.700	13.760	12.500	13.760	13.208	19,936
2023-08-29	13.720	13.760	13.360	13.700	13.150	10,954
2023-08-28	13.800	13.880	13.520	13.720	13.170	26,343
2023-08-25	13.780	14.000	13.100	13.800	13.246	24,450
2023-08-24	13.900	14.280	13.000	13.780	13.227	56,175
2023-08-23	12.500	13.200	12.280	13.160	12.632	61,616
2023-08-22	12.320	12.620	12.120	12.500	11.998	12,208
2023-08-21	11.700	12.460	11.600	12.320	11.826	56,404
2023-08-18	11.880	11.880	11.620	11.700	11.231	2,319
2023-08-17	11.700	11.800	11.620	11.780	11.307	9,240
2023-08-16	11.700	11.920	11.700	11.700	11.231	15,133
2023-08-15	11.800	11.940	11.700	11.920	11.442	32,822
2023-08-14	11.800	11.880	11.600	11.800	11.327	14,578
2023-08-11	12.000	12.060	11.660	11.660	11.192	13,967
2023-08-10	11.880	11.980	11.620	11.800	11.327	20,616
2023-08-09	11.100	12.000	11.020	11.880	11.403	77,882
2023-08-08	11.320	11.480	11.100	11.200	10.751	18,057
2023-08-07	11.360	11.560	11.220	11.340	10.885	16,998
2023-08-04	11.200	11.520	11.100	11.360	10.904	36,266
2023-08-03	11.540	11.540	11.240	11.460	11.000	8,081
2023-08-02	11.320	11.640	11.160	11.540	11.077	61,967
2023-08-01	11.700	11.880	11.060	11.320	10.866	272,437
2023-07-31	12.200	12.660	11.560	12.140	11.653	12,404
2023-07-28	12.020	12.200	12.000	12.200	11.711	3,736
2023-07-27	12.320	12.440	11.760	12.020	11.538	18,691
2023-07-26	12.220	12.320	12.080	12.320	11.826	15,374
2023-07-25	12.860	12.860	12.060	12.220	11.730	16,732
2023-07-24	12.060	13.140	12.020	12.880	12.363	18,154
2023-07-21	12.040	12.380	12.000	12.100	11.615	21,772
2023-07-20	11.820	12.960	11.820	12.400	11.902	57,165
2023-07-19	11.840	12.700	11.600	12.200	11.711	21,694
2023-07-18	11.480	12.580	11.480	11.840	11.365	22,550
2023-07-17	11.820	11.840	11.000	11.480	11.019	16,952
2023-07-14	12.000	12.060	11.440	11.820	11.346	9,105
2023-07-13	12.800	13.180	11.800	12.100	11.615	49,552
2023-07-12	12.240	13.300	12.020	12.800	12.286	35,432
2023-07-11	11.400	12.240	11.400	12.240	11.749	32,067
2023-07-10	11.440	11.440	10.840	11.160	10.712	24,187
2023-07-07	11.700	12.380	11.500	11.520	11.058	32,071
2023-07-06	11.500	11.960	11.500	11.700	11.231	9,807
2023-07-05	12.520	13.100	11.300	11.500	11.039	48,901
2023-07-04	15.900	15.900	11.900	12.460	11.960	99,694
2023-07-03	17.120	17.400	15.560	15.940	15.300	17,545
2023-06-30	16.120	18.000	15.940	17.120	16.433	21,801
2023-06-29	16.500	17.460	15.560	15.820	15.185	33,341
2023-06-28	17.780	18.380	17.100	17.780	12.989	17,490
2023-06-27	17.500	17.860	17.160	17.200	12.565	6,779
2023-06-26	17.880	17.880	16.400	17.460	12.755	13,423
2023-06-22	18.560	18.560	16.100	17.880	13.062	25,979
2023-06-21	18.800	19.000	18.240	18.580	13.574	12,534
2023-06-20	18.900	19.040	18.500	18.800	13.734	14,552
2023-06-19	18.980	19.000	18.500	19.000	13.880	35,791
2023-06-16	19.120	19.260	18.780	18.980	13.866	8,330

← NewerPage 14 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.