Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	42.200	43.400	41.700	43.000	42.262	26,246
2026-02-02	42.100	44.000	40.100	42.000	41.279	84,660
2026-01-30	41.300	43.400	41.000	43.000	42.262	60,355
2026-01-29	40.700	41.400	40.000	40.900	40.198	166,651
2026-01-28	40.800	41.000	39.900	40.000	39.314	336,682
2026-01-27	41.300	41.300	40.000	40.900	40.198	19,390
2026-01-26	40.900	42.000	39.300	41.000	40.296	51,388
2026-01-23	40.700	41.300	39.500	40.600	39.903	21,821
2026-01-22	42.400	42.400	40.600	41.000	40.296	22,339
2026-01-21	41.500	42.500	40.600	42.500	41.771	23,917
2026-01-20	40.700	41.600	40.100	41.500	40.788	28,995
2026-01-19	40.500	41.900	40.000	40.700	40.002	49,924
2026-01-16	42.300	42.800	40.500	41.500	40.788	48,215
2026-01-15	41.800	43.000	41.000	42.300	41.574	22,021
2026-01-14	39.500	41.800	38.900	41.700	40.984	26,151
2026-01-13	39.900	40.600	39.200	39.800	39.117	31,766
2026-01-12	40.200	40.400	39.100	40.000	39.314	24,439
2026-01-09	41.200	41.800	39.900	40.300	39.608	38,446
2026-01-08	38.800	42.300	38.000	41.300	40.591	70,158
2026-01-07	44.000	45.300	37.700	39.100	38.429	127,919
2026-01-05	42.300	43.800	42.300	43.800	43.048	29,370
2026-01-02	41.500	43.800	40.500	42.200	41.476	62,680
2025-12-30	41.700	42.000	40.700	41.600	40.886	24,542
2025-12-29	40.500	42.000	39.600	41.500	40.788	45,171
2025-12-23	39.200	40.400	39.100	40.400	39.707	13,978
2025-12-22	40.400	40.400	39.000	39.500	38.822	10,461
2025-12-19	39.600	40.600	39.400	40.500	39.805	19,377
2025-12-18	39.900	40.300	39.100	39.200	38.527	17,547
2025-12-17	40.400	40.500	39.600	40.200	39.510	7,435
2025-12-16	41.800	41.800	39.600	40.600	39.903	31,890
2025-12-15	40.900	42.700	40.300	41.900	41.181	48,104
2025-12-12	40.700	41.200	39.000	40.800	40.100	29,952
2025-12-11	39.700	40.700	39.300	40.700	40.002	9,216
2025-12-10	41.700	41.700	39.800	40.100	39.412	13,719
2025-12-09	42.000	42.200	41.000	41.700	40.984	20,689
2025-12-08	41.400	42.500	40.400	42.200	41.476	38,842
2025-12-05	42.100	42.800	40.700	40.900	40.198	93,929
2025-12-04	39.600	41.800	38.300	40.800	40.100	40,757
2025-12-03	39.500	40.500	39.000	39.000	38.331	16,498
2025-12-02	39.200	41.600	38.100	39.600	38.920	59,345
2025-12-01	34.800	39.000	33.600	39.000	38.331	60,011
2025-11-28	36.100	36.200	34.700	34.800	34.203	55,133
2025-11-27	38.200	38.200	36.100	36.600	35.972	30,270
2025-11-26	39.800	39.800	35.500	38.200	37.544	100,344
2025-11-25	43.400	43.400	38.300	39.900	39.215	47,025
2025-11-24	42.000	43.500	40.600	43.400	42.655	56,935
2025-11-21	42.000	42.100	40.500	42.000	41.279	30,212
2025-11-20	43.400	43.800	41.500	42.000	41.279	53,424
2025-11-19	39.900	43.700	39.900	42.700	41.967	75,610
2025-11-18	39.300	39.900	39.200	39.900	39.215	25,254
2025-11-17	37.000	39.800	36.800	39.500	38.822	42,466
2025-11-14	37.100	37.800	36.500	37.100	36.463	43,275
2025-11-13	37.000	37.900	36.600	37.400	36.758	87,993
2025-11-12	34.100	37.000	34.000	36.600	35.972	37,831
2025-11-11	35.000	35.500	33.800	34.300	33.711	10,803
2025-11-10	34.100	35.000	34.000	34.900	34.301	28,153
2025-11-07	33.600	34.800	33.300	34.600	34.006	8,051
2025-11-06	34.100	34.300	32.300	33.600	33.023	23,884
2025-11-05	34.300	34.700	34.100	34.500	33.908	7,284
2025-11-04	32.000	34.300	32.000	34.200	33.613	13,741

← NewerPage 4 of 5 · 251 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.