Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	49.500	50.400	49.500	49.500	36.162	12,904
2022-07-05	49.500	50.900	49.000	49.000	35.797	12,938
2022-07-04	49.750	50.000	48.100	49.500	36.162	28,632
2022-07-01	48.950	50.000	48.000	49.750	36.344	15,458
2022-06-30	49.800	50.000	48.000	48.000	35.066	11,097
2022-06-29	49.000	50.400	49.000	49.800	36.381	13,041
2022-06-28	49.000	51.300	49.000	49.000	35.797	27,847
2022-06-27	48.800	48.800	47.850	48.400	35.358	8,043
2022-06-23	48.900	48.900	47.000	47.050	34.372	13,137
2022-06-22	49.750	49.750	47.200	48.900	35.724	25,740
2022-06-21	49.700	49.900	48.000	49.750	36.344	34,819
2022-06-20	49.000	50.000	48.000	48.700	35.577	16,565
2022-06-17	50.000	51.500	49.000	49.000	35.797	8,456
2022-06-16	51.400	51.400	48.650	50.000	36.527	25,357
2022-06-15	52.000	52.400	50.200	51.600	37.696	674,346
2022-06-14	53.700	54.900	51.000	52.000	37.988	28,118
2022-06-13	56.100	56.100	53.100	53.700	39.230	34,647
2022-06-10	56.900	56.900	55.800	56.200	41.056	9,236
2022-06-09	59.000	59.100	56.900	56.900	41.568	275,749
2022-06-08	56.500	58.400	55.400	58.000	42.371	16,859
2022-06-07	58.000	58.000	55.200	56.500	41.276	21,958
2022-06-03	59.700	59.700	57.500	58.000	42.371	15,761
2022-06-02	59.800	59.900	59.000	59.700	43.613	10,908
2022-06-01	60.100	60.900	59.000	59.800	43.686	16,563
2022-05-31	61.900	61.900	59.000	60.100	43.906	20,228
2022-05-30	61.300	62.200	59.400	61.000	44.563	41,420
2022-05-27	59.600	62.000	59.100	61.300	44.782	55,677
2022-05-25	59.000	61.700	59.000	59.600	43.540	23,728
2022-05-24	59.400	60.700	56.600	59.200	43.248	99,905
2022-05-23	64.000	64.000	58.500	59.400	43.394	162,163
2022-05-20	71.800	71.800	68.300	69.000	50.407	30,331
2022-05-19	76.900	76.900	71.000	72.000	52.599	39,736
2022-05-18	85.700	87.000	79.200	79.500	55.339	54,936
2022-05-17	90.000	90.400	86.000	88.600	61.673	13,369
2022-05-16	88.000	91.300	87.900	90.400	62.926	9,426
2022-05-13	85.000	89.500	85.000	88.000	61.255	21,384
2022-05-12	84.200	85.500	82.500	83.900	58.401	11,507
2022-05-11	83.800	84.300	83.600	83.600	58.192	5,421
2022-05-10	84.000	88.300	80.500	82.800	57.636	19,079
2022-05-09	90.000	91.900	84.000	84.000	58.471	17,848
2022-05-06	89.500	91.500	88.200	89.800	62.508	30,448
2022-05-05	89.200	89.800	89.200	89.500	62.299	9,069
2022-05-04	87.900	90.600	87.900	88.700	61.742	20,707
2022-05-03	90.600	91.400	86.800	87.900	61.186	6,948
2022-05-02	90.600	91.200	88.000	89.000	61.951	9,596
2022-04-29	91.400	92.300	90.500	91.000	63.343	5,028
2022-04-28	91.200	93.400	88.100	89.800	62.508	10,535
2022-04-27	93.200	93.200	90.900	91.500	63.692	8,207
2022-04-26	92.400	94.000	92.000	93.200	64.875	6,709
2022-04-25	94.900	94.900	89.500	92.400	64.318	13,497
2022-04-22	92.800	92.800	91.000	92.300	64.248	4,760
2022-04-21	94.700	94.700	92.100	92.800	64.596	15,114
2022-04-20	98.300	98.300	91.700	94.700	65.919	182,522
2022-04-19	96.000	99.000	94.000	98.800	68.773	21,812
2022-04-14	92.900	100.00	90.800	98.000	68.216	21,552
2022-04-13	91.600	92.400	90.800	90.800	63.204	21,585
2022-04-12	93.600	93.600	89.900	91.500	63.692	89,394
2022-04-11	91.900	92.400	89.400	89.400	62.230	6,981
2022-04-08	91.200	93.500	90.200	91.900	63.970	9,027
2022-04-07	92.100	92.100	91.000	91.200	63.483	25,059

← NewerPage 19 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.