Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 266.00 | 274.50 | 266.00 | 268.00 | 57.441 | 216 |
| 2022-07-06 | 253.00 | 274.00 | 253.00 | 264.50 | 56.691 | 2,588 |
| 2022-07-05 | 268.00 | 268.00 | 257.00 | 262.50 | 56.262 | 416 |
| 2022-07-04 | 275.00 | 275.00 | 258.00 | 265.00 | 56.798 | 672 |
| 2022-07-01 | 275.00 | 276.50 | 265.00 | 270.00 | 57.869 | 2,084 |
| 2022-06-30 | 264.00 | 275.00 | 260.00 | 275.00 | 58.941 | 1,796 |
| 2022-06-29 | 265.50 | 267.00 | 257.50 | 260.50 | 55.833 | 4,636 |
| 2022-06-28 | 270.00 | 270.00 | 260.00 | 262.00 | 56.155 | 2,472 |
| 2022-06-27 | 271.00 | 271.00 | 261.50 | 267.50 | 57.334 | 5,712 |
| 2022-06-23 | 278.50 | 279.00 | 260.50 | 265.50 | 56.905 | 7,952 |
| 2022-06-22 | 265.00 | 275.00 | 253.50 | 275.00 | 58.941 | 11,308 |
| 2022-06-21 | 261.00 | 270.50 | 259.50 | 265.00 | 56.798 | 668 |
| 2022-06-20 | 262.50 | 265.50 | 255.50 | 261.00 | 55.940 | 6,372 |
| 2022-06-17 | 257.00 | 266.00 | 257.00 | 262.50 | 56.262 | 1,136 |
| 2022-06-16 | 271.50 | 271.50 | 257.00 | 257.00 | 55.083 | 8,892 |
| 2022-06-15 | 274.50 | 274.50 | 265.50 | 266.50 | 57.119 | 1,304 |
| 2022-06-14 | 277.50 | 277.50 | 260.00 | 270.00 | 57.869 | 10,292 |
| 2022-06-13 | 292.00 | 292.00 | 276.00 | 281.50 | 60.334 | 12,412 |
| 2022-06-10 | 295.00 | 299.50 | 285.00 | 289.50 | 62.049 | 12,060 |
| 2022-06-09 | 302.50 | 302.50 | 285.00 | 285.00 | 61.084 | 10,048 |
| 2022-06-08 | 298.00 | 298.00 | 292.50 | 292.50 | 62.692 | 2,220 |
| 2022-06-07 | 300.00 | 300.00 | 294.50 | 298.00 | 63.871 | 696 |
| 2022-06-03 | 301.00 | 301.00 | 294.00 | 294.00 | 63.013 | 3,340 |
| 2022-06-02 | 290.00 | 316.00 | 290.00 | 294.00 | 63.013 | 2,108 |
| 2022-06-01 | 289.50 | 290.00 | 288.00 | 290.00 | 62.156 | 1,904 |
| 2022-05-31 | 294.50 | 294.50 | 287.00 | 287.50 | 61.620 | 1,700 |
| 2022-05-30 | 292.00 | 296.00 | 287.00 | 287.50 | 61.620 | 3,436 |
| 2022-05-27 | 285.50 | 292.00 | 285.00 | 291.00 | 62.370 | 4,472 |
| 2022-05-25 | 280.00 | 289.50 | 280.00 | 281.50 | 60.334 | 344 |
| 2022-05-24 | 276.50 | 287.00 | 271.00 | 275.50 | 59.048 | 2,356 |
| 2022-05-23 | 290.00 | 293.50 | 276.50 | 276.50 | 59.263 | 3,816 |
| 2022-05-20 | 280.00 | 293.50 | 280.00 | 290.00 | 62.156 | 2,672 |
| 2022-05-19 | 280.00 | 280.00 | 266.50 | 280.00 | 60.013 | 11,828 |
| 2022-05-18 | 276.00 | 286.00 | 275.00 | 285.50 | 61.192 | 11,732 |
| 2022-05-17 | 260.00 | 294.00 | 260.00 | 280.00 | 59.798 | 16,832 |
| 2022-05-16 | 269.00 | 278.00 | 252.00 | 257.50 | 54.993 | 36,284 |
| 2022-05-13 | 257.50 | 290.00 | 251.00 | 269.00 | 57.449 | 5,980 |
| 2022-05-12 | 269.00 | 275.00 | 254.00 | 258.00 | 55.100 | 6,084 |
| 2022-05-11 | 274.00 | 282.00 | 268.00 | 270.00 | 57.663 | 4,324 |
| 2022-05-10 | 260.00 | 274.50 | 250.00 | 265.00 | 56.595 | 10,556 |
| 2022-05-09 | 265.00 | 268.00 | 256.00 | 258.00 | 55.100 | 18,332 |
| 2022-05-06 | 275.00 | 281.00 | 271.00 | 271.00 | 57.876 | 8,088 |
| 2022-05-05 | 293.00 | 306.00 | 275.00 | 276.00 | 58.944 | 17,464 |
| 2022-05-04 | 296.00 | 296.00 | 287.50 | 291.00 | 62.148 | 4,216 |
| 2022-05-03 | 296.00 | 296.00 | 287.50 | 288.50 | 61.614 | 3,516 |
| 2022-05-02 | 296.50 | 296.50 | 278.00 | 296.00 | 63.215 | 26,024 |
| 2022-04-29 | 299.00 | 299.00 | 296.00 | 297.50 | 63.536 | 704 |
| 2022-04-28 | 296.00 | 306.00 | 280.00 | 296.50 | 63.322 | 8,844 |
| 2022-04-27 | 303.00 | 303.00 | 285.00 | 295.50 | 63.109 | 4,664 |
| 2022-04-26 | 292.00 | 310.00 | 288.00 | 303.00 | 64.710 | 9,304 |
| 2022-04-25 | 308.50 | 318.00 | 283.50 | 285.00 | 60.866 | 15,336 |
| 2022-04-22 | 320.00 | 320.00 | 306.50 | 306.50 | 65.458 | 1,832 |
| 2022-04-21 | 324.00 | 335.50 | 310.00 | 319.00 | 68.127 | 8,092 |
| 2022-04-20 | 330.00 | 334.50 | 320.00 | 322.50 | 68.875 | 2,108 |
| 2022-04-19 | 345.00 | 345.00 | 311.00 | 323.00 | 68.982 | 6,976 |
| 2022-04-14 | 333.00 | 345.00 | 325.50 | 327.00 | 69.836 | 3,648 |
| 2022-04-13 | 333.50 | 334.00 | 329.00 | 333.00 | 71.117 | 2,748 |
| 2022-04-12 | 327.00 | 333.00 | 323.00 | 329.50 | 70.370 | 5,036 |
| 2022-04-11 | 340.00 | 340.00 | 319.00 | 327.00 | 69.836 | 1,488 |
| 2022-04-08 | 321.00 | 338.50 | 321.00 | 334.00 | 71.331 | 9,136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.7000 SEK |
| 2025-11-04 | 32.0000 SEK |
| 2025-05-15 | 1.7000 SEK |
| 2024-05-16 | 1.3000 SEK |
| 2023-05-17 | 1.1000 SEK |
| 2022-05-18 | 1.0000 SEK |
| 2020-05-13 | 0.8000 SEK |
| 2019-05-07 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.