Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	28.450	29.300	28.200	28.400	20.747	12,980
2022-12-20	29.350	29.350	28.400	28.500	20.820	10,887
2022-12-19	30.500	30.500	29.200	29.350	21.441	22,214
2022-12-16	30.150	30.600	30.050	30.500	22.282	2,242
2022-12-15	30.550	30.600	30.000	30.000	21.916	5,098
2022-12-14	30.000	30.550	30.000	30.550	22.318	13,590
2022-12-13	30.000	30.750	29.800	30.000	21.916	12,702
2022-12-12	30.050	31.000	30.000	30.000	21.916	4,952
2022-12-09	29.250	31.150	29.250	30.000	21.916	3,525
2022-12-08	29.050	30.650	29.050	29.650	21.661	10,573
2022-12-07	30.100	30.100	29.000	29.050	21.222	5,236
2022-12-06	31.450	31.500	30.050	30.100	21.989	9,715
2022-12-05	31.200	31.450	30.300	30.750	22.464	14,211
2022-12-02	30.000	31.450	29.700	31.200	22.793	30,888
2022-12-01	30.000	30.400	29.800	30.100	21.989	8,680
2022-11-30	30.300	30.900	29.000	29.450	21.514	21,102
2022-11-29	31.000	31.000	30.000	30.000	21.916	13,826
2022-11-28	29.550	32.000	29.000	30.700	22.428	17,459
2022-11-25	29.700	29.950	28.900	29.550	21.588	11,159
2022-11-24	28.650	29.650	28.400	29.650	21.661	15,030
2022-11-23	30.000	30.000	28.600	28.650	20.930	17,607
2022-11-22	30.900	30.950	29.700	30.000	21.916	7,014
2022-11-21	30.000	31.600	30.000	30.900	22.574	13,887
2022-11-18	31.950	31.950	29.700	30.100	21.989	33,853
2022-11-17	31.800	31.800	30.650	30.900	22.574	66,038
2022-11-16	31.350	32.900	30.900	32.850	23.998	13,477
2022-11-15	32.800	32.900	31.100	31.350	22.903	6,576
2022-11-14	36.000	36.000	32.400	33.000	24.108	10,117
2022-11-11	34.450	34.450	32.250	33.550	24.510	29,408
2022-11-10	32.850	34.400	32.500	34.400	25.131	11,810
2022-11-09	32.800	33.700	31.400	32.850	23.998	11,700
2022-11-08	30.900	32.800	29.950	32.800	23.962	46,504
2022-11-07	32.000	32.400	30.000	30.900	22.574	14,031
2022-11-04	31.600	32.000	31.300	32.000	23.377	6,941
2022-11-03	31.850	31.950	30.800	31.300	22.866	6,750
2022-11-02	32.400	32.400	31.600	31.850	23.268	9,802
2022-11-01	28.500	32.450	28.050	31.300	22.866	27,674
2022-10-31	28.700	29.050	27.850	28.500	20.820	18,131
2022-10-28	27.500	29.250	27.000	28.700	20.967	26,423
2022-10-27	29.000	29.400	27.450	27.500	20.090	47,576
2022-10-26	29.650	30.600	28.000	28.500	20.820	19,070
2022-10-25	30.000	30.950	25.800	29.600	21.624	74,731
2022-10-24	33.100	35.450	30.000	30.000	21.916	78,975
2022-10-21	35.200	36.150	35.200	35.950	26.263	2,349
2022-10-20	35.500	35.500	34.600	35.200	25.715	7,845
2022-10-19	35.000	36.350	33.200	35.500	25.934	44,654
2022-10-18	37.150	37.600	37.050	37.050	27.067	4,607
2022-10-17	37.400	37.400	36.600	37.150	27.140	5,900
2022-10-14	38.600	38.600	37.000	37.600	27.468	2,529
2022-10-13	39.050	39.050	38.300	38.500	28.126	4,425
2022-10-12	39.500	39.600	39.000	39.100	28.564	1,501
2022-10-11	38.500	40.200	38.500	39.500	28.856	3,616
2022-10-10	39.400	39.400	38.000	38.500	28.126	1,483
2022-10-07	38.400	39.950	38.250	39.400	28.783	9,551
2022-10-06	37.500	38.500	37.500	38.400	28.053	3,184
2022-10-05	36.400	38.300	36.000	36.900	26.957	16,203
2022-10-04	36.150	36.950	35.800	36.400	26.592	8,085
2022-10-03	36.350	36.950	35.600	36.150	26.409	15,747
2022-09-30	35.700	36.400	35.000	36.350	26.555	10,267
2022-09-29	36.800	36.800	35.500	35.700	26.080	7,234

← NewerPage 17 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.