Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.400	16.000	15.350	15.400	14.782	30,128
2025-02-13	15.750	15.900	15.400	15.400	14.782	27,896
2025-02-12	16.650	16.750	15.800	15.950	15.310	22,691
2025-02-11	17.000	17.000	16.450	16.750	16.078	11,696
2025-02-10	15.250	16.700	15.250	16.700	16.030	29,514
2025-02-07	15.400	15.600	15.250	15.600	14.974	9,585
2025-02-06	15.400	15.600	15.150	15.550	14.926	11,663
2025-02-05	15.300	15.600	15.100	15.600	14.974	4,341
2025-02-04	14.650	15.500	14.650	15.450	14.830	5,296
2025-02-03	14.650	14.900	14.200	14.800	14.206	20,549
2025-01-31	14.950	15.050	14.600	14.650	14.062	16,762
2025-01-30	15.250	15.350	14.850	14.900	14.302	7,428
2025-01-29	15.750	15.800	15.000	15.000	14.398	21,941
2025-01-28	15.500	15.900	15.500	15.800	15.166	10,491
2025-01-27	15.000	15.300	15.000	15.200	14.590	8,798
2025-01-24	15.250	15.750	15.200	15.600	14.974	13,256
2025-01-23	15.100	15.350	14.950	15.150	14.542	8,461
2025-01-22	14.800	15.100	14.600	14.800	14.206	17,427
2025-01-21	13.450	14.750	13.450	14.700	14.110	41,499
2025-01-20	13.400	13.850	13.400	13.850	13.294	6,728
2025-01-17	13.900	13.900	13.200	13.750	13.198	15,602
2025-01-16	13.950	13.950	13.750	13.950	13.390	984
2025-01-15	13.400	13.950	13.400	13.800	13.246	6,272
2025-01-14	13.200	13.550	13.150	13.550	13.006	27,083
2025-01-13	13.550	13.550	13.150	13.350	12.814	22,645
2025-01-10	13.650	13.850	13.400	13.650	13.102	13,593
2025-01-09	13.700	13.750	13.400	13.500	12.958	7,983
2025-01-08	13.600	13.750	13.350	13.350	12.814	5,207
2025-01-07	14.000	14.300	13.450	13.500	12.958	31,086
2025-01-03	14.050	14.400	13.900	14.050	13.486	15,450
2025-01-02	13.750	14.400	13.750	14.050	13.486	10,036
2024-12-30	13.900	14.350	13.500	14.100	13.534	43,875
2024-12-27	13.750	14.150	13.650	14.000	13.438	20,650
2024-12-23	14.100	14.450	13.700	13.950	13.390	13,134
2024-12-20	14.900	14.900	13.700	14.150	13.582	42,460
2024-12-19	14.200	14.700	14.100	14.700	14.110	16,123
2024-12-18	14.200	14.550	14.200	14.300	13.726	3,957
2024-12-17	14.300	14.300	14.200	14.300	13.726	2,763
2024-12-16	14.750	15.100	14.000	14.300	13.726	37,802
2024-12-13	15.100	15.200	14.500	14.900	14.302	21,540
2024-12-12	14.800	15.250	14.350	14.900	14.302	36,207
2024-12-11	15.250	15.600	15.000	15.200	14.590	32,794
2024-12-10	15.800	15.800	15.250	15.650	15.022	6,106
2024-12-09	16.000	16.000	15.650	15.900	15.262	3,938
2024-12-06	16.200	16.200	15.750	16.150	15.502	5,282
2024-12-05	16.100	16.200	15.850	16.050	15.406	3,151
2024-12-04	16.150	16.150	15.850	16.000	15.358	6,626
2024-12-03	16.000	16.050	15.700	16.050	15.406	11,915
2024-12-02	15.650	16.150	15.650	16.150	15.502	1,486
2024-11-29	15.950	16.100	15.650	15.650	15.022	3,039
2024-11-28	15.900	16.000	15.600	15.950	15.310	2,628
2024-11-27	15.850	15.850	15.350	15.850	15.214	9,644
2024-11-26	15.850	16.150	15.700	16.050	15.406	2,483
2024-11-25	16.100	16.600	15.850	16.150	15.502	11,495
2024-11-22	16.300	16.600	16.100	16.100	15.454	5,697
2024-11-21	16.800	16.850	16.250	16.300	15.646	2,312
2024-11-20	16.650	16.800	16.350	16.600	15.934	7,060
2024-11-19	16.500	16.900	16.500	16.650	15.982	6,454
2024-11-18	17.000	17.000	16.450	16.550	15.886	5,516
2024-11-15	17.100	17.100	16.400	17.100	16.414	11,100

← NewerPage 8 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.