Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	21.100	21.100	20.500	20.500	20.148	11,677
2025-05-13	20.900	21.400	20.500	21.300	20.934	14,477
2025-05-12	20.800	21.900	20.300	21.400	20.541	31,461
2025-05-09	20.500	21.900	20.500	20.700	19.869	40,830
2025-05-08	19.800	19.800	19.500	19.700	18.910	8,470
2025-05-07	19.450	19.800	19.450	19.500	18.718	14,721
2025-05-06	18.600	19.600	18.600	19.350	18.574	20,595
2025-05-05	19.650	19.650	18.250	18.450	17.710	1,878
2025-05-02	17.850	18.100	17.850	18.100	17.374	45,574
2025-04-30	17.900	17.950	17.650	17.950	17.230	881
2025-04-29	19.050	19.050	17.800	18.000	17.278	10,742
2025-04-28	18.500	18.950	18.400	18.800	18.046	13,173
2025-04-25	19.000	19.000	18.650	18.950	18.190	7,305
2025-04-24	19.250	19.250	18.850	19.100	18.334	5,085
2025-04-23	19.300	19.400	18.900	19.250	18.478	4,823
2025-04-22	19.500	19.700	19.000	19.100	18.334	16,637
2025-04-17	19.000	19.500	19.000	19.500	18.718	5,393
2025-04-16	18.600	19.450	18.600	18.850	18.094	20,201
2025-04-15	17.800	18.600	17.800	18.600	17.854	26,085
2025-04-14	18.000	18.000	17.500	17.800	17.086	5,844
2025-04-11	17.550	17.950	17.500	17.950	17.230	4,068
2025-04-10	18.400	18.400	17.500	17.750	17.038	12,598
2025-04-09	17.750	17.900	17.500	17.900	17.182	18,264
2025-04-08	17.500	17.900	17.250	17.900	17.182	13,848
2025-04-07	17.900	17.900	16.600	17.500	16.798	47,584
2025-04-04	18.350	18.350	18.000	18.150	17.422	11,438
2025-04-03	18.750	19.150	18.550	18.550	17.806	4,368
2025-04-02	18.600	21.200	18.250	19.100	18.334	20,846
2025-04-01	18.050	18.700	18.000	18.550	17.806	12,343
2025-03-31	18.450	18.450	18.050	18.200	17.470	3,815
2025-03-28	18.850	19.000	18.500	18.550	17.806	20,264
2025-03-27	20.500	20.500	19.400	19.650	18.862	10,634
2025-03-26	20.500	20.800	19.950	20.400	19.581	21,456
2025-03-25	19.600	20.400	19.500	20.400	19.581	19,814
2025-03-24	19.800	20.000	19.050	19.300	18.526	8,556
2025-03-21	19.100	19.850	19.100	19.700	18.910	24,335
2025-03-20	19.200	19.250	19.000	19.050	18.286	2,742
2025-03-19	19.100	19.250	19.050	19.050	18.286	5,390
2025-03-18	19.200	19.200	18.700	18.950	18.190	11,225
2025-03-17	19.200	19.400	18.850	19.200	18.430	18,013
2025-03-14	18.700	19.050	18.700	19.000	18.238	5,306
2025-03-13	18.900	19.300	18.900	19.050	18.286	10,637
2025-03-12	18.100	19.150	18.100	18.850	18.094	35,421
2025-03-11	18.250	18.300	17.900	18.000	17.278	17,826
2025-03-10	17.750	18.350	17.000	18.250	17.518	17,214
2025-03-07	18.100	18.100	17.550	17.550	16.846	4,810
2025-03-06	17.550	18.150	17.550	18.050	17.326	9,537
2025-03-05	17.850	18.400	17.600	17.650	16.942	19,200
2025-03-04	17.600	17.600	17.200	17.200	16.510	2,575
2025-03-03	18.000	18.000	17.450	17.600	16.894	11,736
2025-02-28	18.300	18.300	17.850	18.000	17.278	2,652
2025-02-27	18.050	18.300	17.500	18.300	17.566	16,587
2025-02-26	18.050	18.200	17.900	18.200	17.470	3,212
2025-02-25	18.350	18.350	17.750	18.100	17.374	10,592
2025-02-24	18.250	18.400	17.950	18.350	17.614	26,937
2025-02-21	18.450	18.850	17.900	18.250	17.518	34,734
2025-02-20	17.200	18.900	16.400	18.100	17.374	117,766
2025-02-19	15.900	16.950	15.700	16.750	16.078	32,108
2025-02-18	15.250	16.100	15.050	16.000	15.358	16,685
2025-02-17	15.400	15.700	14.950	15.050	14.446	30,278

← NewerPage 7 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.