Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	20.200	21.300	19.800	21.100	20.738	26,467
2025-08-08	20.500	20.600	19.850	20.300	19.952	15,822
2025-08-07	21.200	21.200	20.500	20.600	20.247	10,739
2025-08-06	21.900	21.900	21.000	21.300	20.934	10,395
2025-08-05	22.000	22.000	21.300	21.600	21.229	8,295
2025-08-04	21.800	21.900	21.700	21.900	21.524	3,647
2025-08-01	21.100	21.700	21.000	21.700	21.328	5,708
2025-07-31	21.900	21.900	21.100	21.100	20.738	10,927
2025-07-30	22.100	22.300	21.500	21.600	21.229	15,346
2025-07-29	22.600	22.600	22.000	22.100	21.721	6,748
2025-07-28	22.600	22.600	22.000	22.500	22.114	8,929
2025-07-25	22.200	22.600	22.100	22.600	22.212	4,430
2025-07-24	22.500	22.700	22.000	22.200	21.819	23,877
2025-07-23	22.400	22.500	22.000	22.400	22.016	4,450
2025-07-22	22.200	22.500	22.100	22.400	22.016	2,226
2025-07-21	22.400	22.600	22.200	22.200	21.819	1,362
2025-07-18	22.900	22.900	22.200	22.200	21.819	2,686
2025-07-17	22.500	22.900	22.400	22.800	22.409	7,958
2025-07-16	22.200	22.200	22.000	22.200	21.819	2,827
2025-07-15	21.500	22.000	21.500	21.800	21.426	9,183
2025-07-14	21.400	21.900	21.400	21.400	21.033	8,530
2025-07-11	21.900	22.000	21.700	21.900	21.524	3,698
2025-07-10	21.800	22.000	21.400	21.900	21.524	6,654
2025-07-09	22.100	22.100	21.800	22.100	21.721	2,818
2025-07-08	22.300	22.600	22.000	22.100	21.721	9,134
2025-07-07	22.200	22.600	22.200	22.300	21.917	6,299
2025-07-04	21.900	22.200	21.700	22.200	21.819	7,622
2025-07-03	21.600	22.100	21.600	21.900	21.524	5,798
2025-07-02	22.100	22.700	21.500	21.900	21.524	12,386
2025-07-01	22.300	22.400	22.100	22.100	21.721	3,078
2025-06-30	21.100	22.300	21.100	22.200	21.819	10,952
2025-06-27	22.100	22.300	21.000	21.400	21.033	35,172
2025-06-26	22.300	22.300	22.000	22.000	21.622	10,306
2025-06-25	22.400	22.500	22.100	22.500	22.114	3,545
2025-06-24	23.200	23.200	21.900	22.500	22.114	16,942
2025-06-23	23.700	24.000	23.200	23.200	22.802	8,837
2025-06-19	23.600	23.900	23.600	23.700	23.293	7,034
2025-06-18	23.500	23.700	23.000	23.600	23.195	12,147
2025-06-17	22.200	23.700	22.200	23.000	22.605	23,666
2025-06-16	22.000	22.400	21.300	22.100	21.721	25,232
2025-06-13	22.900	23.300	21.800	21.800	21.426	11,983
2025-06-12	23.500	23.500	23.200	23.200	22.802	6,727
2025-06-11	24.000	24.200	23.500	23.600	23.195	10,984
2025-06-10	23.500	24.400	23.300	23.900	23.490	9,124
2025-06-09	22.900	23.600	22.900	23.300	22.900	15,557
2025-06-05	24.400	24.400	22.900	22.900	22.507	12,180
2025-06-04	24.400	24.400	23.900	23.900	23.490	12,731
2025-06-03	23.900	24.400	23.600	24.000	23.588	29,637
2025-06-02	23.900	23.900	23.500	23.600	23.195	10,014
2025-05-30	23.800	23.800	23.200	23.600	23.195	19,481
2025-05-28	23.200	23.500	23.100	23.200	22.802	4,923
2025-05-27	23.200	23.700	23.200	23.400	22.998	13,867
2025-05-26	23.800	24.000	23.400	23.400	22.998	20,988
2025-05-23	23.500	23.800	23.200	23.800	23.392	16,236
2025-05-22	23.900	24.100	23.200	23.400	22.998	8,794
2025-05-21	24.100	24.100	23.000	23.200	22.802	24,148
2025-05-20	23.600	24.600	23.600	24.000	23.588	34,226
2025-05-19	22.800	24.000	22.600	23.400	22.998	40,583
2025-05-16	21.600	23.200	21.600	22.700	22.310	38,293
2025-05-15	20.900	21.500	20.200	21.300	20.934	30,078

← NewerPage 6 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.