Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.700	31.400	30.500	31.400	22.939	4,021
2023-03-16	30.750	31.500	30.000	30.650	22.391	21,977
2023-03-15	31.000	31.400	29.500	30.750	22.464	37,779
2023-03-14	31.500	31.500	30.600	31.400	22.939	6,830
2023-03-13	31.050	31.500	29.600	31.500	23.012	16,956
2023-03-10	32.000	32.000	30.550	31.050	22.683	16,607
2023-03-09	31.250	32.200	30.850	32.100	23.450	18,813
2023-03-08	31.600	32.150	30.850	31.250	22.829	23,113
2023-03-07	31.500	31.550	30.500	31.400	22.939	13,868
2023-03-06	30.250	31.500	30.250	31.350	22.903	31,593
2023-03-03	30.000	30.750	29.550	30.400	22.208	19,028
2023-03-02	30.850	30.850	29.600	30.050	21.953	31,214
2023-03-01	30.850	30.850	30.000	30.850	22.537	39,219
2023-02-28	30.750	31.200	30.000	30.850	22.537	14,838
2023-02-27	29.600	31.000	29.400	30.750	22.464	13,416
2023-02-24	31.050	31.900	29.200	29.600	21.624	50,297
2023-02-23	33.900	33.900	29.500	31.000	22.647	102,006
2023-02-22	34.850	35.950	34.650	35.400	25.861	6,395
2023-02-21	34.800	35.500	34.800	34.900	25.496	6,794
2023-02-20	33.600	36.000	33.200	34.800	25.423	25,066
2023-02-17	33.100	34.350	32.900	33.600	24.546	6,193
2023-02-16	34.450	34.700	33.000	34.400	25.131	9,551
2023-02-15	34.000	34.950	33.100	34.450	25.167	9,004
2023-02-14	33.700	34.000	33.200	33.950	24.802	12,021
2023-02-13	32.900	34.000	32.900	33.800	24.692	7,114
2023-02-10	33.000	33.000	32.000	32.900	24.035	9,527
2023-02-09	34.150	34.150	33.000	33.000	24.108	8,232
2023-02-08	33.700	34.200	33.700	34.150	24.948	1,692
2023-02-07	33.700	33.750	33.200	33.700	24.619	10,054
2023-02-06	33.500	33.950	32.900	33.700	24.619	7,459
2023-02-03	34.100	34.100	33.000	33.500	24.473	9,318
2023-02-02	33.300	34.900	32.800	33.800	24.692	9,078
2023-02-01	31.950	34.950	31.500	33.300	24.327	10,680
2023-01-31	31.200	31.950	31.150	31.950	23.341	4,679
2023-01-30	32.500	32.500	31.100	31.200	22.793	10,528
2023-01-27	35.400	36.850	32.250	32.500	23.743	42,805
2023-01-26	36.400	36.400	34.300	35.350	25.825	7,196
2023-01-25	33.900	37.300	33.500	35.650	26.044	24,423
2023-01-24	35.000	35.000	33.100	33.900	24.765	17,423
2023-01-23	32.350	36.050	32.200	34.350	25.094	20,435
2023-01-20	32.950	32.950	32.000	32.350	23.633	9,689
2023-01-19	33.250	33.250	31.600	32.200	23.523	9,488
2023-01-18	31.950	33.700	31.950	33.250	24.291	25,423
2023-01-17	31.200	31.950	31.050	31.950	23.341	17,433
2023-01-16	31.500	31.500	30.000	31.200	22.793	18,170
2023-01-13	31.400	31.800	31.400	31.600	23.085	12,552
2023-01-12	31.700	31.700	31.000	31.400	22.939	29,536
2023-01-11	31.250	31.400	31.000	31.000	22.647	52,489
2023-01-10	30.950	31.250	30.900	31.250	22.829	12,765
2023-01-09	30.200	30.900	30.000	30.900	22.574	19,878
2023-01-05	30.300	30.300	29.900	30.200	22.062	3,488
2023-01-04	30.400	30.750	29.700	30.300	22.135	6,036
2023-01-03	30.000	30.450	29.900	30.400	22.208	7,309
2023-01-02	30.900	30.900	30.000	30.000	21.916	7,265
2022-12-30	30.350	30.850	29.600	30.250	22.099	6,918
2022-12-29	30.350	30.350	29.600	29.900	21.843	5,767
2022-12-28	30.000	30.350	29.500	30.350	22.172	6,200
2022-12-27	29.100	30.000	29.000	30.000	21.916	12,296
2022-12-23	28.200	29.950	28.200	29.100	21.259	8,811
2022-12-22	28.400	28.750	27.000	28.200	20.601	12,234

← NewerPage 16 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.