Byggmax Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	82.400	82.400	80.900	82.150	72.757	15,858
2022-01-19	82.350	82.850	80.608	81.625	72.292	41,188
2022-01-18	83.300	83.300	81.900	82.875	73.399	13,781
2022-01-17	84.650	84.650	83.300	84.100	74.484	6,630
2022-01-14	87.500	87.500	84.850	86.250	76.388	19,910
2022-01-13	87.250	88.050	86.150	88.050	77.982	16,286
2022-01-12	87.000	89.700	86.000	87.675	77.650	44,348
2022-01-11	83.700	87.800	83.700	87.250	77.273	47,571
2022-01-10	86.300	86.300	82.300	83.525	73.974	39,203
2022-01-07	90.900	90.900	89.000	90.150	79.842	24,705
2022-01-06	90.400	90.400	90.400	90.400	80.063	0
2022-01-05	90.100	92.700	90.000	90.400	80.063	18,674
2022-01-04	88.950	90.950	88.950	90.400	80.063	36,579
2021-12-31	89.775	89.775	89.775	89.775	79.510	0
2021-12-30	90.925	91.900	89.500	89.775	79.510	24,086
2021-12-29	90.000	91.300	89.350	90.000	79.709	29,241
2021-12-24	86.400	86.400	86.400	86.400	76.521	0
2021-12-23	85.950	87.250	85.950	86.400	76.521	19,147
2021-12-22	86.400	87.050	85.300	85.300	75.546	23,626
2021-12-21	86.575	87.800	86.250	87.000	77.052	29,999
2021-12-20	86.950	86.950	85.400	86.575	76.676	4,920
2021-12-17	89.300	89.350	87.800	89.350	79.133	7,050
2021-12-16	89.050	91.000	89.050	90.575	80.218	10,535
2021-12-15	88.575	89.650	88.500	88.575	78.447	8,641
2021-12-14	89.825	90.500	88.750	90.450	80.107	12,431
2021-12-13	90.775	91.050	89.550	90.675	80.307	10,729
2021-12-10	90.400	91.800	90.200	90.575	80.218	24,717
2021-12-09	91.525	92.450	90.050	90.150	79.842	6,983
2021-12-08	90.200	92.400	90.200	91.350	80.905	21,647
2021-12-07	86.900	89.400	86.900	89.150	78.956	8,698
2021-12-06	87.100	87.100	84.000	85.625	75.834	25,431
2021-12-03	88.200	88.200	88.200	88.200	78.115	9,559
2021-12-02	88.400	88.450	86.400	86.400	76.521	19,487
2021-12-01	87.400	90.150	87.300	89.450	79.222	12,110
2021-11-30	86.625	88.650	86.050	88.100	78.026	9,757
2021-11-29	85.550	87.709	85.550	86.725	76.808	29,950
2021-11-26	85.675	87.050	85.500	87.050	77.096	11,354
2021-11-25	87.350	88.350	87.150	88.350	78.248	2,200
2021-11-24	87.875	88.100	86.750	87.875	77.827	5,885
2021-11-23	88.300	88.300	86.850	87.450	77.451	4,586
2021-11-22	91.750	91.750	88.100	88.100	78.026	11,685
2021-11-19	91.600	93.900	91.600	92.725	82.122	49,306
2021-11-18	90.050	90.650	88.791	89.825	79.554	12,688
2021-11-17	89.250	89.850	88.900	89.000	78.823	8,014
2021-11-16	88.250	89.450	88.000	88.400	78.292	14,961
2021-11-15	86.750	88.356	86.750	87.775	77.738	8,567
2021-11-12	85.400	86.900	84.950	85.400	75.635	22,564
2021-11-11	83.300	85.950	82.450	84.525	74.860	16,379
2021-11-10	82.300	83.750	82.050	83.575	74.019	30,396
2021-11-09	79.550	82.450	79.550	80.925	71.672	36,187
2021-11-08	77.300	79.350	76.800	78.775	69.767	28,020
2021-11-05	76.925	77.850	75.875	75.875	67.199	6,138
2021-11-04	76.775	77.400	75.875	75.875	67.199	14,124
2021-11-03	76.400	78.150	76.400	77.875	68.970	9,038
2021-11-02	74.925	76.100	74.800	75.000	66.424	7,644
2021-11-01	74.250	75.000	74.250	75.000	66.424	18,519
2021-10-29	73.600	73.600	72.650	72.725	64.409	15,504
2021-10-28	75.050	75.050	73.650	74.525	66.003	12,364
2021-10-27	75.000	76.400	74.450	75.775	67.111	36,002
2021-10-26	74.900	76.350	74.900	75.200	66.601	24,502

← NewerPage 21 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.