SEHED Byggmästargruppen B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 55 |
| 2025-10-27 | 20.900 | 20.900 | 20.100 | 20.800 | 20.800 | 2,228 |
| 2025-10-24 | 21.000 | 21.300 | 20.000 | 21.000 | 21.000 | 1,067 |
| 2025-10-23 | 19.500 | 21.200 | 19.500 | 21.200 | 21.200 | 11,010 |
| 2025-10-22 | 20.500 | 21.000 | 19.500 | 19.500 | 19.500 | 4,431 |
| 2025-10-21 | 20.600 | 20.600 | 19.500 | 20.500 | 20.500 | 1,356 |
| 2025-10-20 | 19.500 | 20.600 | 19.500 | 20.600 | 20.600 | 203 |
| 2025-10-17 | 21.100 | 21.100 | 19.000 | 19.400 | 19.400 | 38,095 |
| 2025-10-16 | 20.200 | 20.200 | 19.800 | 19.900 | 19.900 | 52,427 |
| 2025-10-15 | 21.300 | 21.300 | 21.200 | 21.200 | 21.200 | 193 |
| 2025-10-14 | 20.300 | 21.800 | 20.300 | 21.800 | 21.800 | 770 |
| 2025-10-13 | 20.500 | 20.800 | 20.500 | 20.800 | 20.800 | 433 |
| 2025-10-10 | 20.300 | 21.400 | 20.300 | 20.800 | 20.800 | 6,768 |
| 2025-10-09 | 20.300 | 20.900 | 20.300 | 20.900 | 20.900 | 753 |
| 2025-10-08 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 239 |
| 2025-10-07 | 20.200 | 20.900 | 20.200 | 20.900 | 20.900 | 291 |
| 2025-10-06 | 21.100 | 21.100 | 20.100 | 21.000 | 21.000 | 3,415 |
| 2025-10-03 | 21.800 | 21.800 | 21.400 | 21.400 | 21.400 | 717 |
| 2025-10-02 | 21.600 | 21.600 | 20.000 | 20.400 | 20.400 | 59,167 |
| 2025-10-01 | 22.100 | 22.100 | 20.500 | 21.600 | 21.600 | 1,577 |
| 2025-09-30 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 200 |
| 2025-09-29 | 20.200 | 21.900 | 20.200 | 21.900 | 21.900 | 356 |
| 2025-09-26 | 21.800 | 21.800 | 20.600 | 21.100 | 21.100 | 3,108 |
| 2025-09-25 | 20.600 | 22.000 | 20.600 | 20.700 | 20.700 | 17,729 |
| 2025-09-24 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 3,542 |
| 2025-09-23 | 21.200 | 21.200 | 20.400 | 21.200 | 21.200 | 2,401 |
| 2025-09-22 | 20.800 | 21.200 | 20.600 | 21.100 | 21.100 | 4,447 |
| 2025-09-19 | 21.100 | 21.900 | 20.800 | 21.900 | 21.900 | 43,518 |
| 2025-09-18 | 20.900 | 22.000 | 20.900 | 21.800 | 21.800 | 342 |
| 2025-09-17 | 21.300 | 22.000 | 21.100 | 21.900 | 21.900 | 5,203 |
| 2025-09-16 | 22.500 | 22.500 | 21.100 | 21.200 | 21.200 | 982 |
| 2025-09-15 | 21.200 | 22.700 | 20.800 | 22.700 | 22.700 | 48,304 |
| 2025-09-12 | 21.700 | 21.700 | 20.800 | 21.700 | 21.700 | 2,704 |
| 2025-09-11 | 22.300 | 22.300 | 21.700 | 21.700 | 21.700 | 1,008 |
| 2025-09-10 | 22.000 | 22.300 | 22.000 | 22.300 | 22.300 | 3,770 |
| 2025-09-09 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 4,000 |
| 2025-09-08 | 21.200 | 22.500 | 21.200 | 21.700 | 21.700 | 16,164 |
| 2025-09-04 | 21.800 | 21.800 | 20.900 | 21.600 | 21.600 | 2,872 |
| 2025-09-03 | 21.800 | 21.800 | 21.700 | 21.800 | 21.800 | 1,966 |
| 2025-09-02 | 21.900 | 21.900 | 21.100 | 21.100 | 21.100 | 438 |
| 2025-09-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 144 |
| 2025-08-29 | 22.000 | 22.000 | 21.200 | 21.200 | 21.200 | 896 |
| 2025-08-28 | 21.500 | 21.500 | 20.800 | 21.500 | 21.500 | 1,974 |
| 2025-08-27 | 21.500 | 21.500 | 20.700 | 21.500 | 21.500 | 5,278 |
| 2025-08-26 | 22.300 | 22.300 | 21.500 | 21.500 | 21.500 | 291 |
| 2025-08-25 | 20.900 | 22.500 | 20.600 | 22.400 | 22.400 | 1,285 |
| 2025-08-22 | 21.200 | 21.900 | 20.400 | 21.700 | 21.700 | 4,335 |
| 2025-08-21 | 21.200 | 21.200 | 20.500 | 21.200 | 21.200 | 7,384 |
| 2025-08-20 | 21.100 | 21.500 | 21.100 | 21.500 | 21.500 | 722 |
| 2025-08-19 | 22.000 | 22.000 | 21.100 | 21.600 | 21.600 | 3,357 |
| 2025-08-18 | 22.500 | 22.500 | 21.000 | 22.000 | 22.000 | 981 |
| 2025-08-15 | 22.600 | 22.600 | 20.800 | 22.500 | 22.500 | 578 |
| 2025-08-14 | 22.900 | 22.900 | 21.300 | 22.600 | 22.600 | 5,376 |
| 2025-08-13 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 135 |
| 2025-08-12 | 20.300 | 22.400 | 20.300 | 21.500 | 21.500 | 2,178 |
| 2025-08-11 | 21.000 | 21.000 | 20.200 | 21.000 | 21.000 | 747 |
| 2025-08-08 | 20.600 | 21.000 | 20.500 | 21.000 | 21.000 | 3,541 |
| 2025-08-07 | 21.500 | 21.500 | 20.700 | 20.700 | 20.700 | 2,896 |
| 2025-08-06 | 21.300 | 21.400 | 20.800 | 21.000 | 21.000 | 5,440 |
| 2025-08-05 | 21.500 | 21.500 | 20.500 | 21.400 | 21.400 | 1,668 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.