Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	52.300	53.525	52.250	53.525	50.181	10,460
2022-07-13	52.875	52.900	51.500	51.810	48.573	14,831
2022-07-12	52.155	53.150	51.400	53.150	49.829	5,084
2022-07-11	52.350	53.200	52.350	52.875	49.572	4,050
2022-07-08	53.050	53.050	51.900	52.725	49.431	19,004
2022-07-07	52.535	53.150	52.050	52.345	49.075	4,481
2022-07-06	52.065	52.300	51.800	51.910	48.667	39,606
2022-07-05	51.395	53.050	50.950	51.730	48.498	2,104
2022-07-04	52.400	52.450	51.200	51.350	48.142	11,048
2022-07-01	52.000	52.800	51.150	52.000	48.751	21,314
2022-06-30	53.625	53.800	52.150	52.590	49.304	12,965
2022-06-29	54.300	54.750	54.100	54.250	50.861	12,476
2022-06-28	55.100	55.500	54.100	54.100	50.720	2,392
2022-06-27	54.650	55.250	54.650	54.675	51.259	5,847
2022-06-24	52.480	52.480	52.480	52.480	49.201	0
2022-06-23	52.950	52.950	52.480	52.480	49.201	16,416
2022-06-22	53.450	53.700	52.300	53.050	49.736	10,488
2022-06-21	54.400	54.898	53.750	54.250	50.861	5,823
2022-06-20	55.825	56.250	54.250	55.300	51.845	1,816
2022-06-17	56.575	56.750	55.150	55.625	52.150	27,397
2022-06-16	57.300	57.300	56.000	56.300	52.783	20,066
2022-06-15	60.000	60.200	59.000	59.250	55.548	14,018
2022-06-14	63.875	64.150	59.050	59.575	55.853	96,929
2022-06-13	61.525	64.150	61.500	63.100	59.158	11,674
2022-06-10	62.250	63.250	61.850	63.150	59.205	24,664
2022-06-09	62.950	62.950	60.900	62.825	58.900	45,164
2022-06-08	64.100	64.650	63.544	64.300	60.283	10,486
2022-06-07	65.050	65.500	63.150	63.250	59.298	11,108
2022-06-06	62.200	62.200	62.200	62.200	58.314	0
2022-06-01	63.650	63.650	61.950	62.200	58.314	19,925
2022-05-31	64.750	64.750	63.050	63.400	59.439	8,368
2022-05-30	65.875	66.550	65.150	65.875	61.759	7,695
2022-05-27	64.700	66.450	64.700	65.725	61.619	34,500
2022-05-26	65.625	65.625	65.625	65.625	61.525	0
2022-05-25	65.675	66.200	64.450	65.625	61.525	12,231
2022-05-24	65.625	66.250	64.900	65.625	61.525	18,088
2022-05-23	65.725	66.500	65.350	66.250	62.111	17,938
2022-05-20	65.575	66.600	64.725	64.725	60.681	11,787
2022-05-19	66.100	66.350	65.097	65.250	61.173	45,485
2022-05-18	68.100	68.800	66.997	67.450	63.236	19,894
2022-05-17	67.997	68.800	67.997	68.300	64.033	8,465
2022-05-16	67.350	67.450	66.200	67.150	62.955	47,935
2022-05-13	65.875	67.080	65.250	66.775	62.603	23,191
2022-05-12	63.925	65.900	63.500	65.150	61.080	34,420
2022-05-11	63.300	64.950	62.950	64.200	60.189	40,653
2022-05-10	63.000	64.050	62.950	63.300	59.345	12,435
2022-05-09	65.250	65.250	62.597	63.775	59.791	11,364
2022-05-06	67.700	67.700	65.850	66.250	62.111	18,450
2022-05-05	74.150	75.550	71.647	72.300	64.033	15,865
2022-05-04	74.675	74.675	73.650	74.675	66.136	9,436
2022-05-03	75.400	76.100	74.100	75.400	66.778	42,864
2022-04-29	75.400	76.850	75.350	76.200	67.487	20,655
2022-04-28	74.350	76.750	74.350	75.675	67.022	52,500
2022-04-27	73.100	74.200	72.600	74.150	65.671	24,703
2022-04-26	75.900	75.900	73.000	74.100	65.627	87,819
2022-04-25	76.525	77.355	75.200	77.250	68.417	17,535
2022-04-22	79.100	80.000	76.150	77.450	68.594	23,396
2022-04-21	75.500	80.000	75.500	79.250	70.188	66,157
2022-04-20	72.100	72.250	70.400	70.525	62.461	23,682
2022-04-19	71.625	72.300	69.900	71.625	63.435	34,097

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.6500 SEK
2025-05-07	0.7500 SEK
2024-05-07	0.5000 SEK
2022-05-06	4.0000 SEK
2021-05-07	2.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.