Byggma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	14.000	15.400	13.950	15.300	15.300	17,969
2024-11-19	13.600	14.900	13.600	14.600	14.600	1,367
2024-11-18	14.900	15.300	14.000	14.800	14.800	17,075
2024-11-15	14.900	15.000	14.150	15.000	15.000	7,871
2024-11-14	14.500	15.200	13.400	14.900	14.900	9,754
2024-11-13	15.000	16.500	14.250	15.700	15.700	10,375
2024-11-12	15.500	15.500	15.050	15.500	15.500	303
2024-11-11	15.300	15.800	14.050	15.800	15.800	10,814
2024-11-08	15.000	15.650	14.800	15.250	15.250	5,174
2024-11-07	16.800	16.800	16.800	16.800	16.800	0
2024-11-06	15.500	16.800	15.500	16.800	16.800	6,966
2024-11-05	15.250	15.900	14.750	15.400	15.400	20,091
2024-11-04	16.000	16.850	15.800	16.850	16.850	257
2024-11-01	17.000	17.000	15.300	16.450	16.450	4,190
2024-10-31	16.100	16.950	15.300	16.950	16.950	5,164
2024-10-30	17.000	17.000	15.500	16.000	16.000	3,811
2024-10-29	15.450	16.950	15.450	16.950	16.950	287
2024-10-28	16.000	16.000	16.000	16.000	16.000	920
2024-10-25	17.000	17.000	15.300	16.000	16.000	2,001
2024-10-24	15.850	16.950	15.800	15.950	15.950	2,163
2024-10-23	15.950	15.950	15.800	15.850	15.850	7,310
2024-10-22	16.700	16.700	16.700	16.700	16.700	225
2024-10-21	16.000	17.000	16.000	16.700	16.700	8,049
2024-10-18	16.000	17.350	16.000	17.000	17.000	869
2024-10-17	16.400	16.550	16.400	16.550	16.550	163
2024-10-16	15.750	16.600	15.750	16.500	16.500	5,977
2024-10-15	16.800	16.800	16.800	16.800	16.800	50
2024-10-14	15.550	17.100	15.550	16.800	16.800	9,708
2024-10-11	17.000	17.000	17.000	17.000	17.000	0
2024-10-10	17.100	17.100	16.200	17.000	17.000	3,601
2024-10-09	17.100	17.100	16.800	16.800	16.800	500
2024-10-08	16.500	16.800	16.500	16.750	16.750	677
2024-10-07	16.000	17.100	16.000	16.500	16.500	3,529
2024-10-04	16.500	16.900	16.500	16.900	16.900	101
2024-10-03	16.950	17.000	16.950	17.000	17.000	1,140
2024-10-02	17.050	17.050	16.700	16.850	16.850	1,016
2024-10-01	16.900	17.450	16.650	16.650	16.650	3,128
2024-09-30	17.100	17.100	16.500	16.900	16.900	15,930
2024-09-27	17.500	17.500	17.150	17.150	17.150	16,705
2024-09-26	17.400	17.550	17.400	17.550	17.550	2,974
2024-09-25	18.100	18.100	18.100	18.100	18.100	158
2024-09-24	18.600	18.600	18.200	18.200	18.200	1,014
2024-09-23	18.700	18.700	17.400	17.450	17.450	605
2024-09-20	17.250	17.550	17.250	17.450	17.450	9,488
2024-09-19	18.000	18.650	17.550	17.650	17.650	1,326
2024-09-18	17.550	17.550	17.150	17.200	17.200	1,143
2024-09-17	18.350	18.350	17.600	17.600	17.600	401
2024-09-16	18.450	18.450	17.550	17.600	17.600	403
2024-09-13	17.500	18.750	17.500	17.600	17.600	2,372
2024-09-12	17.200	18.150	17.200	18.000	18.000	971
2024-09-11	18.800	18.800	17.400	17.450	17.450	1,092
2024-09-10	17.600	17.600	17.500	17.600	17.600	676
2024-09-09	17.300	17.500	17.300	17.400	17.400	847
2024-09-06	17.300	17.300	17.300	17.300	17.300	762
2024-09-05	17.850	18.050	17.200	17.200	17.200	2,006
2024-09-04	19.300	19.300	17.900	17.900	17.900	78
2024-09-03	18.300	18.500	18.300	18.300	18.300	5,110
2024-09-02	18.300	18.300	18.300	18.300	18.300	1,769
2024-08-30	18.500	18.500	18.300	18.300	18.300	502
2024-08-29	18.500	18.700	18.350	18.700	18.700	7,054

← NewerPage 9 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	1.0000 NOK
2021-05-28	80.0000 NOK
2020-08-31	1.0000 NOK
2019-05-29	1.0000 NOK

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