SEHED Byggmästargruppen B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 19.900 | 19.900 | 19.550 | 19.550 | 19.550 | 1,166 |
| 2025-05-05 | 20.200 | 20.200 | 19.050 | 19.550 | 19.550 | 2,874 |
| 2025-05-02 | 19.500 | 20.000 | 19.200 | 19.850 | 19.850 | 2,968 |
| 2025-04-30 | 20.400 | 20.400 | 18.850 | 19.900 | 19.900 | 1,770 |
| 2025-04-29 | 19.250 | 20.000 | 19.150 | 19.900 | 19.900 | 4,863 |
| 2025-04-28 | 19.900 | 20.000 | 18.850 | 19.200 | 19.200 | 21,519 |
| 2025-04-25 | 19.200 | 19.950 | 19.200 | 19.950 | 19.950 | 1,397 |
| 2025-04-24 | 18.750 | 19.950 | 18.750 | 19.800 | 19.800 | 1,125 |
| 2025-04-23 | 19.050 | 20.200 | 19.000 | 20.000 | 20.000 | 26,378 |
| 2025-04-22 | 20.200 | 20.300 | 18.900 | 20.300 | 20.300 | 1,047 |
| 2025-04-17 | 18.800 | 20.800 | 18.800 | 20.800 | 20.800 | 600 |
| 2025-04-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,200 |
| 2025-04-15 | 19.900 | 20.000 | 19.500 | 20.000 | 20.000 | 599 |
| 2025-04-14 | 20.000 | 20.000 | 18.700 | 19.900 | 19.900 | 1,592 |
| 2025-04-11 | 20.000 | 20.000 | 18.400 | 20.000 | 20.000 | 2,646 |
| 2025-04-10 | 19.300 | 20.900 | 18.400 | 20.000 | 20.000 | 4,822 |
| 2025-04-09 | 19.100 | 19.900 | 18.300 | 19.300 | 19.300 | 4,282 |
| 2025-04-08 | 18.400 | 20.500 | 18.400 | 19.500 | 19.500 | 2,400 |
| 2025-04-07 | 19.400 | 19.500 | 18.000 | 19.500 | 19.500 | 23,042 |
| 2025-04-04 | 20.000 | 20.000 | 18.350 | 19.600 | 19.600 | 23,218 |
| 2025-04-03 | 19.500 | 19.500 | 18.500 | 19.350 | 19.350 | 15,484 |
| 2025-04-02 | 21.000 | 21.000 | 18.700 | 18.700 | 18.700 | 715 |
| 2025-04-01 | 19.800 | 20.100 | 18.600 | 18.600 | 18.600 | 10,358 |
| 2025-03-31 | 19.550 | 20.000 | 18.650 | 18.750 | 18.750 | 7,127 |
| 2025-03-28 | 19.850 | 20.000 | 19.050 | 20.000 | 20.000 | 12,850 |
| 2025-03-27 | 19.000 | 19.700 | 19.000 | 19.600 | 19.600 | 2,389 |
| 2025-03-26 | 19.000 | 19.900 | 19.000 | 19.900 | 19.900 | 784 |
| 2025-03-25 | 18.100 | 19.800 | 18.100 | 19.800 | 19.800 | 2,831 |
| 2025-03-24 | 18.850 | 19.950 | 18.850 | 19.950 | 19.950 | 2,704 |
| 2025-03-21 | 19.350 | 20.400 | 18.500 | 20.000 | 20.000 | 15,364 |
| 2025-03-20 | 18.450 | 18.600 | 18.050 | 18.600 | 18.600 | 3,955 |
| 2025-03-19 | 18.450 | 18.550 | 18.350 | 18.500 | 18.500 | 7,205 |
| 2025-03-18 | 18.400 | 18.500 | 18.350 | 18.500 | 18.500 | 1,535 |
| 2025-03-17 | 18.900 | 19.000 | 18.500 | 18.750 | 18.750 | 3,566 |
| 2025-03-14 | 19.000 | 19.000 | 18.300 | 18.900 | 18.900 | 1,399 |
| 2025-03-13 | 18.900 | 19.000 | 18.300 | 18.900 | 18.900 | 729 |
| 2025-03-12 | 18.750 | 19.000 | 18.300 | 18.300 | 18.300 | 1,612 |
| 2025-03-11 | 18.250 | 18.500 | 18.250 | 18.250 | 18.250 | 18,234 |
| 2025-03-10 | 18.850 | 18.850 | 18.050 | 18.250 | 18.250 | 10,445 |
| 2025-03-07 | 18.500 | 18.750 | 18.500 | 18.550 | 18.550 | 3,123 |
| 2025-03-06 | 19.000 | 19.050 | 18.300 | 18.850 | 18.850 | 19,620 |
| 2025-03-05 | 19.200 | 19.200 | 18.700 | 19.050 | 19.050 | 2,496 |
| 2025-03-04 | 19.600 | 19.600 | 18.650 | 19.100 | 19.100 | 10,668 |
| 2025-03-03 | 19.000 | 19.600 | 19.000 | 19.600 | 19.600 | 13,988 |
| 2025-02-28 | 19.000 | 19.600 | 19.000 | 19.600 | 19.600 | 17,459 |
| 2025-02-27 | 19.400 | 19.400 | 18.750 | 18.750 | 18.750 | 4,419 |
| 2025-02-26 | 19.700 | 19.700 | 19.050 | 19.400 | 19.400 | 10,887 |
| 2025-02-25 | 19.900 | 19.900 | 19.400 | 19.500 | 19.500 | 3,822 |
| 2025-02-24 | 19.450 | 19.750 | 19.450 | 19.750 | 19.750 | 4,689 |
| 2025-02-21 | 19.350 | 20.200 | 19.300 | 19.750 | 19.750 | 15,411 |
| 2025-02-20 | 19.950 | 20.400 | 19.350 | 19.750 | 19.750 | 12,615 |
| 2025-02-19 | 19.850 | 19.900 | 19.400 | 19.900 | 19.900 | 15,206 |
| 2025-02-18 | 20.800 | 20.800 | 19.700 | 19.800 | 19.800 | 25,722 |
| 2025-02-17 | 21.500 | 21.500 | 20.200 | 20.500 | 20.500 | 67,378 |
| 2025-02-14 | 19.000 | 21.900 | 18.500 | 21.600 | 21.600 | 94,042 |
| 2025-02-13 | 18.550 | 19.000 | 18.500 | 19.000 | 19.000 | 18,157 |
| 2025-02-12 | 18.650 | 19.000 | 18.450 | 18.600 | 18.600 | 20,579 |
| 2025-02-11 | 19.000 | 19.500 | 18.500 | 18.650 | 18.650 | 42,366 |
| 2025-02-10 | 19.750 | 19.950 | 18.500 | 19.450 | 19.450 | 74,784 |
| 2025-02-07 | 19.450 | 20.400 | 19.250 | 19.700 | 19.700 | 149,513 |
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.