Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.120	19.260	18.780	18.980	13.866	8,330
2023-06-15	19.720	19.840	18.760	19.120	13.968	18,769
2023-06-14	20.300	20.300	19.500	20.050	14.647	7,253
2023-06-13	20.250	20.800	19.760	20.050	14.647	15,523
2023-06-12	20.000	20.150	19.520	20.150	14.720	22,902
2023-06-09	21.000	21.000	19.760	20.400	14.903	16,587
2023-06-08	21.450	21.450	20.300	21.000	15.341	14,703
2023-06-07	22.350	22.700	21.150	21.450	15.670	13,641
2023-06-05	23.900	23.900	21.050	22.250	16.255	22,920
2023-06-02	24.650	24.650	23.600	23.900	17.460	12,218
2023-06-01	27.900	28.550	23.900	24.650	18.008	22,685
2023-05-31	30.000	31.850	26.600	27.700	20.236	40,831
2023-05-30	26.000	26.700	26.000	26.500	19.359	9,606
2023-05-29	24.800	27.500	24.550	25.850	18.885	29,717
2023-05-26	20.550	23.900	20.550	23.900	17.460	25,941
2023-05-25	18.660	20.750	18.640	20.500	14.976	45,924
2023-05-24	18.680	18.700	18.320	18.640	13.617	18,144
2023-05-23	18.900	19.000	18.500	18.700	13.661	11,026
2023-05-22	19.760	19.760	18.820	18.900	13.807	14,008
2023-05-19	20.000	20.000	19.220	19.320	14.114	12,745
2023-05-17	20.200	20.450	19.200	20.000	14.611	24,665
2023-05-16	20.500	20.750	20.100	20.200	14.757	9,325
2023-05-15	21.150	21.400	20.150	20.450	14.940	19,991
2023-05-12	20.750	21.800	20.350	21.150	15.451	27,885
2023-05-11	20.050	20.950	20.050	20.750	15.159	16,580
2023-05-10	21.250	22.000	20.000	20.050	14.647	23,197
2023-05-09	20.950	22.000	20.550	21.250	15.524	50,954
2023-05-08	23.000	23.000	18.800	20.550	15.013	281,028
2023-05-05	26.800	27.400	26.650	27.400	20.017	10,412
2023-05-04	27.400	27.400	26.750	26.800	19.579	3,236
2023-05-03	27.600	28.000	27.000	27.400	20.017	5,956
2023-05-02	27.600	28.000	27.600	27.600	20.163	1,405
2023-04-28	28.700	28.700	27.750	28.400	20.747	9,145
2023-04-27	28.750	28.750	27.500	28.700	20.967	18,277
2023-04-26	29.200	29.250	28.350	28.800	21.040	6,136
2023-04-25	29.550	29.900	28.800	29.050	21.222	8,079
2023-04-24	29.900	29.900	29.200	29.550	21.588	7,262
2023-04-21	29.650	29.950	29.400	29.900	21.843	3,067
2023-04-20	29.750	30.000	29.650	29.650	21.661	9,136
2023-04-19	30.950	30.950	29.500	29.750	21.734	3,570
2023-04-18	30.000	30.950	29.450	30.950	22.610	8,747
2023-04-17	30.150	30.150	29.650	30.150	22.026	4,613
2023-04-14	30.000	30.500	29.650	30.200	22.062	3,072
2023-04-13	30.000	30.650	29.600	30.000	21.916	14,135
2023-04-12	30.300	30.300	29.400	30.000	21.916	18,606
2023-04-11	29.950	30.300	29.350	30.300	22.135	5,375
2023-04-06	29.400	30.050	29.400	29.950	21.880	5,228
2023-04-05	29.500	30.050	29.000	29.400	21.478	5,963
2023-04-04	29.050	29.700	28.450	29.500	21.551	10,308
2023-04-03	31.150	31.150	29.100	29.100	21.259	16,361
2023-03-31	30.000	31.000	30.000	30.500	22.282	9,266
2023-03-30	30.500	30.850	29.800	30.100	21.989	3,749
2023-03-29	31.000	31.000	29.750	30.500	22.282	3,477
2023-03-28	29.050	31.450	29.050	30.350	22.172	12,578
2023-03-27	29.600	29.600	28.550	29.400	21.478	16,704
2023-03-24	31.150	31.150	29.600	29.600	21.624	10,354
2023-03-23	30.400	31.150	30.400	31.150	22.756	4,018
2023-03-22	30.700	31.400	30.350	30.400	22.208	6,612
2023-03-21	30.300	31.100	30.200	30.550	22.318	9,804
2023-03-20	31.400	31.400	30.050	30.200	22.062	6,076

← NewerPage 15 of 21 · 1,258 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.