Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	70.450	71.750	70.450	70.450	62.394	36,058
2022-04-13	70.575	70.700	69.350	70.450	62.394	4,091
2022-04-12	69.725	70.725	69.150	70.725	62.638	15,749
2022-04-11	71.100	71.295	70.000	70.575	62.505	9,430
2022-04-08	69.450	71.000	68.950	70.300	62.262	24,128
2022-04-07	68.450	70.000	68.300	70.000	61.996	37,385
2022-04-06	69.400	69.400	67.910	68.350	60.535	1,931
2022-04-05	72.400	72.400	70.250	70.350	62.306	19,135
2022-04-04	71.250	72.300	70.200	71.400	63.236	21,865
2022-04-01	69.900	71.050	69.900	70.725	62.638	14,268
2022-03-31	70.407	70.407	69.700	70.150	62.129	11,956
2022-03-30	70.450	71.350	69.700	71.250	63.103	12,952
2022-03-29	68.300	70.300	68.200	70.100	62.084	10,624
2022-03-28	67.925	68.200	66.875	66.875	59.228	22,837
2022-03-25	66.850	67.525	66.850	67.525	59.804	10,258
2022-03-24	67.050	67.050	65.850	65.925	58.387	12,715
2022-03-23	68.250	68.250	66.100	66.875	59.228	37,765
2022-03-22	68.350	68.527	68.050	68.150	60.357	12,685
2022-03-21	68.200	68.800	67.650	67.925	60.158	17,599
2022-03-18	68.100	68.700	67.650	68.250	60.446	52,458
2022-03-17	68.200	69.100	67.050	67.050	59.383	24,390
2022-03-16	66.800	68.000	66.800	67.050	59.383	14,074
2022-03-15	66.900	66.900	65.400	65.675	58.165	17,360
2022-03-14	66.650	68.450	66.650	67.350	59.649	76,409
2022-03-11	64.800	66.575	64.800	66.575	58.962	16,372
2022-03-10	64.875	65.350	63.850	64.250	56.903	23,321
2022-03-09	62.200	64.650	62.200	63.875	56.571	15,527
2022-03-08	60.925	62.800	60.650	60.925	53.959	5,685
2022-03-07	59.825	62.400	58.300	61.675	54.623	13,818
2022-03-04	62.400	62.526	60.925	60.925	53.959	46,249
2022-03-03	64.250	65.050	62.950	63.400	56.151	10,123
2022-03-02	63.000	64.300	62.950	63.250	56.018	9,905
2022-03-01	64.800	64.800	63.500	63.625	56.350	19,846
2022-02-28	63.775	66.100	63.750	65.100	57.656	15,240
2022-02-25	64.250	64.600	63.000	64.000	56.682	11,758
2022-02-24	60.000	64.050	60.000	64.050	56.726	41,819
2022-02-23	65.675	66.200	64.050	64.625	57.235	8,973
2022-02-22	63.450	66.675	63.450	66.675	59.051	17,626
2022-02-21	66.350	66.450	64.150	65.150	57.700	17,324
2022-02-18	67.925	68.200	66.500	67.000	59.339	25,864
2022-02-17	69.675	70.250	67.950	68.675	60.822	9,294
2022-02-16	70.350	71.000	70.046	70.100	62.084	19,471
2022-02-15	69.300	70.250	69.300	69.625	61.664	27,888
2022-02-14	69.100	69.100	67.550	68.575	60.734	45,225
2022-02-11	71.200	71.400	70.550	71.000	62.882	21,343
2022-02-10	72.000	72.850	71.450	71.875	63.656	33,826
2022-02-09	70.450	72.250	70.250	71.825	63.612	104,025
2022-02-08	71.100	71.500	70.200	70.725	62.638	36,257
2022-02-07	71.575	71.900	71.000	71.775	63.568	20,808
2022-02-04	73.250	73.750	71.350	71.775	63.568	28,676
2022-02-03	74.400	74.400	73.000	73.825	65.383	8,129
2022-02-02	74.000	75.400	74.000	74.200	65.716	26,074
2022-02-01	73.625	73.700	72.000	73.400	65.007	159,175
2022-01-31	73.350	73.450	72.000	72.450	64.166	55,245
2022-01-28	72.450	72.450	71.050	72.250	63.989	26,273
2022-01-27	73.250	74.750	71.350	73.825	65.383	33,930
2022-01-26	74.250	74.700	70.100	72.775	64.454	92,141
2022-01-25	77.350	78.000	75.450	76.350	67.620	36,187
2022-01-24	78.725	79.700	74.950	76.450	67.708	16,361
2022-01-21	80.100	80.100	78.800	80.050	70.897	40,826

← NewerPage 20 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.