SEHED Byggmästargruppen B historical data

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

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

← NewerPage 7 of 8 · 421 trading daysOlder →

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.