Bygg Partner i Dalarna Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	17.400	17.900	16.800	16.800	16.126	40,607
2024-11-13	16.850	17.400	16.200	17.300	16.606	12,999
2024-11-12	16.850	17.000	16.750	17.000	16.318	2,393
2024-11-11	16.850	17.500	16.500	17.150	16.462	12,339
2024-11-08	16.600	16.950	16.500	16.850	16.174	5,330
2024-11-07	16.600	16.950	16.150	16.900	16.222	8,526
2024-11-06	16.850	17.100	16.550	16.600	15.934	15,066
2024-11-05	17.950	17.950	16.950	16.950	16.270	21,808
2024-11-04	17.200	17.350	17.000	17.150	16.462	16,218
2024-11-01	17.550	17.550	16.950	17.450	16.750	19,796
2024-10-31	17.650	17.800	17.550	17.750	17.038	3,460
2024-10-30	17.950	17.950	17.600	17.900	17.182	2,425
2024-10-29	18.050	18.050	17.750	17.950	17.230	900
2024-10-28	18.000	18.050	17.550	17.900	17.182	3,478
2024-10-25	17.500	18.200	17.350	17.950	17.230	12,857
2024-10-24	17.700	18.000	17.200	17.550	16.846	3,231
2024-10-23	17.650	17.700	17.400	17.400	16.702	4,002
2024-10-22	17.600	17.650	17.250	17.650	16.942	9,620
2024-10-21	17.450	17.600	17.000	17.600	16.894	13,939
2024-10-18	18.100	18.200	17.200	17.500	16.798	14,068
2024-10-17	18.050	18.150	17.800	17.950	17.230	6,825
2024-10-16	17.850	18.100	17.800	17.800	17.086	14,290
2024-10-15	17.850	18.050	17.800	17.800	17.086	2,667
2024-10-14	18.200	18.250	17.600	18.000	17.278	4,344
2024-10-11	17.800	18.200	17.450	18.200	17.470	4,994
2024-10-10	17.650	17.800	17.400	17.800	17.086	7,307
2024-10-09	17.250	17.500	17.250	17.400	16.702	2,529
2024-10-08	17.800	17.800	17.250	17.250	16.558	8,326
2024-10-07	17.850	17.850	17.350	17.500	16.798	4,894
2024-10-04	18.100	18.150	17.650	17.900	17.182	12,184
2024-10-03	17.600	18.250	17.600	17.950	17.230	2,464
2024-10-02	18.350	18.500	17.800	17.900	17.182	3,784
2024-10-01	17.750	18.350	17.750	18.350	17.614	6,661
2024-09-30	18.050	18.100	17.700	17.750	17.038	2,479
2024-09-27	17.650	18.100	17.650	18.050	17.326	4,352
2024-09-26	18.400	18.400	17.850	18.100	17.374	7,047
2024-09-25	18.050	18.500	17.900	18.400	17.662	8,941
2024-09-24	18.250	18.250	17.800	18.050	17.326	5,690
2024-09-23	18.050	18.400	17.850	18.200	17.470	4,304
2024-09-20	17.650	18.450	17.650	17.850	17.134	8,677
2024-09-19	17.950	18.000	17.500	17.650	16.942	9,533
2024-09-18	17.900	18.150	17.750	18.000	17.278	3,777
2024-09-17	18.150	18.550	17.800	17.950	17.230	3,040
2024-09-16	18.150	18.650	18.150	18.150	17.422	1,551
2024-09-13	18.050	18.300	17.900	18.150	17.422	4,306
2024-09-12	18.000	18.550	18.000	18.000	17.278	7,433
2024-09-11	18.200	18.350	17.800	18.100	17.374	11,660
2024-09-10	18.000	18.300	17.900	18.200	17.470	13,052
2024-09-09	17.800	18.500	17.800	18.000	17.278	16,813
2024-09-06	17.650	17.850	17.000	17.800	17.086	21,026
2024-09-05	17.600	17.600	17.200	17.200	16.510	5,861
2024-09-04	17.900	17.900	17.350	17.550	16.846	5,198
2024-09-03	17.750	18.050	17.500	17.650	16.942	17,147
2024-09-02	17.850	17.950	17.500	17.800	17.086	11,551
2024-08-30	17.850	17.900	17.400	17.850	17.134	1,443
2024-08-29	17.750	17.850	17.500	17.850	17.134	13,453
2024-08-28	18.100	18.200	17.700	17.850	17.134	9,336
2024-08-27	18.050	18.100	17.600	18.100	17.374	11,391
2024-08-26	18.600	18.600	18.000	18.100	17.374	11,229
2024-08-23	19.000	19.000	17.750	18.600	17.854	12,710

← NewerPage 9 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.