Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	91.000	94.900	89.500	91.500	63.692	60,128
2022-04-05	85.300	85.300	83.500	85.300	59.376	12,396
2022-04-04	85.000	85.800	84.900	85.300	59.376	1,755
2022-04-01	85.000	85.900	83.300	84.300	58.680	4,218
2022-03-31	85.000	85.000	84.000	84.900	59.097	3,004
2022-03-30	83.500	86.000	83.500	84.900	59.097	4,964
2022-03-29	82.600	84.400	82.300	83.500	58.123	6,306
2022-03-28	82.700	82.700	81.200	82.300	57.288	3,709
2022-03-25	83.000	83.000	81.300	82.900	57.705	5,635
2022-03-24	83.400	83.500	81.000	81.700	56.870	1,845
2022-03-23	83.100	84.300	81.600	81.800	56.940	4,637
2022-03-22	83.000	85.500	83.000	83.000	57.775	6,961
2022-03-21	84.500	85.900	83.200	83.600	58.192	12,882
2022-03-18	84.900	86.000	83.900	84.700	58.958	11,605
2022-03-17	81.900	84.200	81.900	83.300	57.984	12,402
2022-03-16	80.000	81.900	80.000	81.900	57.009	18,650
2022-03-15	81.800	81.800	78.800	80.000	55.687	16,810
2022-03-14	81.000	81.900	81.000	81.800	56.940	4,366
2022-03-11	79.200	82.000	79.000	80.800	56.243	6,032
2022-03-10	76.000	79.000	76.000	78.900	54.921	16,055
2022-03-09	74.500	75.900	74.200	75.000	52.206	8,033
2022-03-08	73.000	74.700	71.600	73.500	51.162	12,511
2022-03-07	77.200	77.200	69.600	73.700	51.301	70,619
2022-03-04	79.900	79.900	76.900	77.200	53.738	20,202
2022-03-03	82.500	82.800	78.800	80.600	56.104	6,664
2022-03-02	83.500	83.500	80.200	82.500	57.427	14,864
2022-03-01	85.800	85.800	83.000	83.500	58.123	8,840
2022-02-28	85.600	86.300	83.000	85.300	59.376	18,173
2022-02-25	82.300	85.600	81.700	85.600	59.585	12,964
2022-02-24	80.000	84.000	72.200	82.300	57.288	58,011
2022-02-23	81.500	84.800	81.500	84.700	58.958	13,495
2022-02-22	82.000	84.300	79.100	82.000	57.079	25,746
2022-02-21	87.600	87.600	80.000	83.200	57.914	37,047
2022-02-18	87.000	90.000	85.500	87.600	60.977	22,211
2022-02-17	86.000	88.400	85.500	87.000	60.559	32,592
2022-02-16	88.000	89.000	85.500	86.000	59.863	10,464
2022-02-15	85.100	87.800	85.100	87.000	60.559	13,440
2022-02-14	89.500	89.500	80.900	85.000	59.167	54,398
2022-02-11	91.900	91.900	89.000	89.600	62.369	17,871
2022-02-10	93.500	93.500	90.300	92.000	64.040	16,460
2022-02-09	93.000	93.800	92.900	93.600	65.153	6,154
2022-02-08	92.300	93.800	92.100	92.800	64.596	11,795
2022-02-07	92.500	94.000	91.500	92.000	64.040	8,357
2022-02-04	92.700	93.000	91.600	92.500	64.388	8,148
2022-02-03	92.800	92.800	90.000	91.600	63.761	4,977
2022-02-02	92.000	92.800	91.100	92.000	64.040	6,147
2022-02-01	89.800	91.800	88.300	90.000	62.647	16,607
2022-01-31	88.300	90.000	87.200	89.800	62.508	9,121
2022-01-28	89.400	89.400	84.100	86.500	60.211	24,177
2022-01-27	89.700	91.500	87.800	89.400	62.230	22,819
2022-01-26	87.500	90.800	87.500	90.400	62.926	16,428
2022-01-25	86.500	90.000	86.500	87.500	60.907	14,257
2022-01-24	90.000	90.000	84.900	86.500	60.211	51,449
2022-01-21	91.200	91.300	89.500	90.500	62.995	15,433
2022-01-20	89.100	91.200	89.100	90.800	63.204	18,785
2022-01-19	88.600	90.000	88.000	89.100	62.021	22,234
2022-01-18	88.200	90.200	85.500	88.600	61.673	34,795
2022-01-17	86.200	90.000	86.200	88.300	61.464	35,383
2022-01-14	86.200	86.200	82.600	84.900	59.097	19,244
2022-01-13	86.200	87.300	86.200	86.200	60.002	4,303

← NewerPage 20 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.