Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.400	32.200	31.400	32.200	31.647	11,050
2025-10-31	31.900	31.900	31.200	31.300	30.763	4,277
2025-10-30	31.100	31.900	31.000	31.800	31.254	5,063
2025-10-29	31.800	32.000	31.000	31.200	30.665	7,689
2025-10-28	31.900	31.900	30.900	31.300	30.763	13,521
2025-10-27	31.400	32.500	30.900	31.900	31.353	23,012
2025-10-24	31.300	32.100	30.900	31.400	30.861	23,145
2025-10-23	32.200	32.200	31.200	31.200	30.665	6,585
2025-10-22	31.900	32.000	31.300	31.700	31.156	6,268
2025-10-21	31.200	32.000	31.200	31.900	31.353	13,061
2025-10-20	31.000	31.800	30.900	31.200	30.665	16,875
2025-10-17	31.700	31.700	30.300	30.900	30.370	10,100
2025-10-16	31.900	31.900	30.900	31.700	31.156	5,723
2025-10-15	32.100	32.100	31.200	32.000	31.451	11,793
2025-10-14	31.800	32.300	31.300	32.200	31.647	3,637
2025-10-13	31.500	32.700	30.500	31.400	30.861	13,790
2025-10-10	31.600	31.600	31.000	31.000	30.468	6,753
2025-10-09	31.000	32.400	30.600	31.400	30.861	23,571
2025-10-08	30.000	30.800	30.000	30.800	30.271	26,217
2025-10-07	30.700	31.000	29.900	29.900	29.387	33,998
2025-10-06	31.100	31.600	30.200	30.300	29.780	20,669
2025-10-03	30.000	35.100	30.000	31.000	30.468	29,066
2025-10-02	30.200	30.200	29.800	30.000	29.485	8,410
2025-10-01	30.600	30.700	29.500	29.700	29.190	207,997
2025-09-30	29.900	30.600	29.800	30.400	29.878	8,813
2025-09-29	29.400	30.000	29.200	29.200	28.699	10,370
2025-09-26	30.000	30.100	29.400	30.100	29.583	3,824
2025-09-25	30.100	30.100	29.500	30.000	29.485	12,186
2025-09-24	28.400	31.500	28.400	30.100	29.583	61,194
2025-09-23	28.400	28.400	27.900	28.300	27.814	12,629
2025-09-22	29.700	29.700	28.500	28.500	28.011	11,979
2025-09-19	29.700	29.700	29.100	29.600	29.092	8,988
2025-09-18	29.700	30.000	29.600	29.600	29.092	5,918
2025-09-17	29.500	30.100	29.500	29.600	29.092	2,957
2025-09-16	30.000	30.200	29.900	29.900	29.387	6,475
2025-09-15	29.900	30.200	29.600	29.900	29.387	12,560
2025-09-12	28.800	29.900	28.600	29.900	29.387	20,282
2025-09-11	28.900	29.000	28.600	28.900	28.404	9,338
2025-09-10	28.900	29.300	28.700	28.800	28.306	4,525
2025-09-09	29.200	29.200	28.200	28.900	28.404	16,209
2025-09-08	29.900	30.000	29.200	29.200	28.699	12,687
2025-09-05	30.400	30.400	29.200	29.900	29.387	27,550
2025-09-04	29.900	30.600	29.900	30.400	29.878	16,261
2025-09-03	29.000	31.000	28.500	30.500	29.977	26,873
2025-09-02	28.900	29.400	28.600	29.000	28.502	15,581
2025-09-01	29.700	30.300	28.300	28.800	28.306	27,780
2025-08-29	30.500	30.500	29.300	29.800	29.289	21,155
2025-08-28	30.500	31.000	30.000	30.500	29.977	33,107
2025-08-27	30.200	32.000	30.200	30.500	29.977	52,561
2025-08-26	29.900	31.200	29.800	30.200	29.682	43,008
2025-08-25	27.300	29.700	27.000	29.500	28.994	64,797
2025-08-22	27.100	29.000	26.600	27.200	26.733	78,831
2025-08-21	26.000	27.900	25.300	27.000	26.537	156,188
2025-08-20	23.800	23.900	23.100	23.900	23.490	19,270
2025-08-19	23.000	23.700	22.700	23.700	23.293	8,352
2025-08-18	24.000	24.000	23.000	23.500	23.097	11,879
2025-08-15	23.400	23.900	23.200	23.700	23.293	5,989
2025-08-14	22.900	23.500	22.900	23.400	22.998	9,369
2025-08-13	22.300	23.400	22.100	22.800	22.409	12,419
2025-08-12	21.100	22.300	21.100	22.000	21.622	48,630

← NewerPage 5 of 22 · 1,261 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.