Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	37.400	37.400	36.000	36.800	26.884	6,541
2022-09-27	39.000	39.000	37.000	37.700	27.541	6,403
2022-09-26	39.800	39.850	37.200	39.000	28.491	12,205
2022-09-23	39.000	40.100	37.400	39.750	29.039	14,560
2022-09-22	40.200	40.200	39.300	39.300	28.710	6,451
2022-09-21	39.000	40.200	38.000	40.000	29.222	6,231
2022-09-20	40.400	40.400	37.000	38.950	28.455	50,180
2022-09-19	41.950	41.950	40.000	40.400	29.514	13,905
2022-09-16	42.600	43.150	40.700	41.950	30.646	17,639
2022-09-15	42.850	44.000	42.200	42.350	30.938	6,080
2022-09-14	43.000	43.700	42.550	42.850	31.304	3,536
2022-09-13	43.450	43.500	43.000	43.000	31.413	4,537
2022-09-12	43.000	43.550	42.400	43.500	31.779	1,976
2022-09-09	42.800	43.450	42.800	43.000	31.413	4,343
2022-09-08	43.050	43.050	42.250	42.800	31.267	6,932
2022-09-07	43.800	43.800	42.800	42.800	31.267	5,893
2022-09-06	43.950	43.950	43.150	43.800	31.998	4,859
2022-09-05	44.950	45.000	43.750	43.850	32.034	2,741
2022-09-02	44.650	45.150	44.000	44.300	32.363	5,002
2022-09-01	44.850	45.850	44.100	44.650	32.619	4,901
2022-08-31	45.550	45.550	44.550	44.750	32.692	6,913
2022-08-30	46.250	47.150	44.650	45.550	33.276	25,402
2022-08-29	46.200	47.450	46.200	46.250	33.788	7,576
2022-08-26	47.300	47.700	46.600	47.650	34.810	16,592
2022-08-25	46.750	47.700	46.750	47.300	34.555	4,784
2022-08-24	47.250	47.750	45.850	47.750	34.883	11,510
2022-08-23	48.000	48.000	46.400	47.250	34.518	8,079
2022-08-22	47.750	47.800	47.200	47.500	34.701	22,377
2022-08-19	48.050	48.350	47.600	47.800	34.920	7,510
2022-08-18	48.700	49.250	47.900	48.000	35.066	28,294
2022-08-17	49.000	49.350	48.500	48.700	35.577	11,163
2022-08-16	49.200	50.000	48.500	49.000	35.797	30,868
2022-08-15	49.700	49.700	47.200	49.150	35.906	68,053
2022-08-12	51.700	53.000	47.950	49.100	35.870	91,064
2022-08-11	48.000	50.000	48.000	49.900	36.454	263,995
2022-08-10	46.300	48.500	46.300	48.000	35.066	40,050
2022-08-09	47.150	48.000	45.200	45.500	33.240	25,134
2022-08-08	48.000	48.850	46.400	46.900	34.262	14,259
2022-08-05	46.950	49.000	46.950	47.800	34.920	14,468
2022-08-04	48.200	49.000	46.900	46.950	34.299	12,304
2022-08-03	47.850	48.200	47.500	48.200	35.212	1,998
2022-08-02	48.250	48.750	46.500	47.900	34.993	8,304
2022-08-01	49.100	49.450	46.950	48.250	35.249	19,535
2022-07-29	47.700	49.700	47.700	48.250	35.249	12,397
2022-07-28	46.500	48.000	46.500	47.700	34.847	6,596
2022-07-27	43.800	48.450	43.800	46.500	33.970	29,982
2022-07-26	45.450	45.500	43.550	43.750	31.961	38,803
2022-07-25	46.950	46.950	45.350	45.400	33.167	10,270
2022-07-22	47.000	48.500	46.250	46.950	34.299	18,233
2022-07-21	46.300	46.950	44.700	46.100	33.678	20,182
2022-07-20	45.000	47.150	42.900	46.200	33.751	47,008
2022-07-19	50.700	50.700	49.800	50.000	36.527	3,579
2022-07-18	49.850	50.000	49.050	49.700	36.308	17,558
2022-07-15	50.600	50.600	48.750	49.850	36.418	8,673
2022-07-14	51.100	51.900	49.900	49.900	36.454	14,139
2022-07-13	52.200	52.200	50.400	50.900	37.185	8,007
2022-07-12	53.300	53.300	51.200	52.200	38.134	4,582
2022-07-11	54.500	54.500	52.200	53.300	38.938	8,366
2022-07-08	52.900	54.900	51.700	54.500	39.815	12,848
2022-07-07	51.000	52.900	49.550	52.900	38.646	25,347

← NewerPage 18 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.