Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 330.00 | 330.00 | 320.00 | 320.00 | 68.341 | 1,288 |
| 2022-04-06 | 342.00 | 345.00 | 318.50 | 331.50 | 70.797 | 13,440 |
| 2022-04-05 | 341.50 | 348.00 | 341.50 | 348.00 | 74.321 | 4,384 |
| 2022-04-04 | 338.00 | 349.00 | 337.00 | 348.00 | 74.321 | 7,812 |
| 2022-04-01 | 324.00 | 338.00 | 324.00 | 338.00 | 72.185 | 2,368 |
| 2022-03-31 | 327.00 | 335.00 | 325.00 | 330.00 | 70.477 | 3,068 |
| 2022-03-30 | 319.00 | 330.00 | 315.00 | 321.00 | 68.555 | 8,472 |
| 2022-03-29 | 340.00 | 340.00 | 310.00 | 319.00 | 68.127 | 5,416 |
| 2022-03-28 | 311.00 | 316.00 | 307.00 | 315.00 | 67.273 | 4,320 |
| 2022-03-25 | 322.00 | 322.00 | 300.00 | 311.00 | 66.419 | 5,708 |
| 2022-03-24 | 320.00 | 320.00 | 312.00 | 315.00 | 67.273 | 836 |
| 2022-03-23 | 315.00 | 320.00 | 314.00 | 320.00 | 68.341 | 1,708 |
| 2022-03-22 | 319.00 | 319.00 | 305.00 | 316.00 | 67.487 | 1,140 |
| 2022-03-21 | 310.00 | 329.00 | 310.00 | 319.00 | 68.127 | 3,204 |
| 2022-03-18 | 319.00 | 319.00 | 304.00 | 310.00 | 66.205 | 6,468 |
| 2022-03-17 | 309.00 | 316.00 | 304.00 | 316.00 | 67.487 | 3,084 |
| 2022-03-16 | 313.00 | 313.00 | 311.00 | 311.00 | 66.419 | 472 |
| 2022-03-15 | 315.00 | 315.00 | 300.00 | 305.00 | 65.138 | 3,796 |
| 2022-03-14 | 312.00 | 315.00 | 295.00 | 315.00 | 67.273 | 6,424 |
| 2022-03-11 | 283.00 | 309.00 | 283.00 | 309.00 | 65.992 | 11,404 |
| 2022-03-10 | 282.00 | 300.00 | 273.00 | 300.00 | 64.070 | 2,804 |
| 2022-03-09 | 270.00 | 282.00 | 270.00 | 282.00 | 60.226 | 3,788 |
| 2022-03-08 | 280.00 | 282.00 | 256.00 | 260.00 | 55.527 | 6,860 |
| 2022-03-07 | 275.00 | 275.00 | 259.00 | 270.00 | 57.663 | 15,312 |
| 2022-03-04 | 291.00 | 291.00 | 273.00 | 275.00 | 58.731 | 4,640 |
| 2022-03-03 | 280.00 | 292.00 | 280.00 | 291.00 | 62.148 | 1,676 |
| 2022-03-02 | 296.00 | 296.00 | 272.00 | 281.00 | 60.012 | 8,544 |
| 2022-03-01 | 298.00 | 298.00 | 287.00 | 294.00 | 62.788 | 1,224 |
| 2022-02-28 | 301.00 | 301.00 | 288.00 | 295.00 | 63.002 | 3,128 |
| 2022-02-25 | 285.00 | 308.00 | 278.00 | 300.00 | 64.070 | 4,920 |
| 2022-02-24 | 281.00 | 289.00 | 272.00 | 285.00 | 60.866 | 8,976 |
| 2022-02-23 | 287.00 | 296.00 | 286.00 | 290.00 | 61.934 | 3,556 |
| 2022-02-22 | 291.00 | 298.00 | 271.00 | 283.00 | 60.439 | 12,684 |
| 2022-02-21 | 316.00 | 316.00 | 280.00 | 293.00 | 62.575 | 11,908 |
| 2022-02-18 | 291.00 | 343.00 | 290.00 | 317.00 | 67.700 | 5,496 |
| 2022-02-17 | 318.00 | 321.00 | 290.00 | 290.00 | 61.934 | 6,636 |
| 2022-02-16 | 309.00 | 320.00 | 306.00 | 314.00 | 67.060 | 4,676 |
| 2022-02-15 | 310.00 | 315.00 | 301.00 | 305.00 | 65.138 | 7,104 |
| 2022-02-14 | 327.00 | 327.00 | 287.00 | 316.00 | 67.487 | 6,816 |
| 2022-02-11 | 332.00 | 339.00 | 330.00 | 331.00 | 70.690 | 2,576 |
| 2022-02-10 | 330.00 | 344.00 | 330.00 | 342.00 | 73.039 | 5,804 |
| 2022-02-09 | 323.00 | 343.00 | 312.00 | 330.00 | 70.477 | 2,308 |
| 2022-02-08 | 330.00 | 330.00 | 315.00 | 318.00 | 67.914 | 4,628 |
| 2022-02-07 | 335.00 | 339.00 | 331.00 | 339.00 | 72.399 | 3,192 |
| 2022-02-04 | 344.00 | 344.00 | 331.00 | 339.00 | 72.399 | 3,676 |
| 2022-02-03 | 343.00 | 343.00 | 334.00 | 338.00 | 72.185 | 1,796 |
| 2022-02-02 | 344.00 | 345.00 | 340.00 | 343.00 | 73.253 | 3,716 |
| 2022-02-01 | 346.00 | 359.00 | 328.00 | 339.00 | 72.399 | 5,208 |
| 2022-01-31 | 335.00 | 343.00 | 334.00 | 338.00 | 72.185 | 17,284 |
| 2022-01-28 | 334.00 | 337.00 | 327.00 | 333.00 | 71.117 | 4,244 |
| 2022-01-27 | 332.00 | 332.00 | 322.00 | 330.00 | 70.477 | 4,296 |
| 2022-01-26 | 325.00 | 335.00 | 325.00 | 333.00 | 71.117 | 3,800 |
| 2022-01-25 | 318.00 | 337.00 | 316.00 | 324.00 | 69.195 | 5,352 |
| 2022-01-24 | 338.00 | 338.00 | 301.00 | 318.00 | 67.914 | 13,840 |
| 2022-01-21 | 345.00 | 349.00 | 331.00 | 338.00 | 72.185 | 6,616 |
| 2022-01-20 | 345.00 | 350.00 | 343.00 | 343.00 | 73.253 | 2,256 |
| 2022-01-19 | 347.00 | 348.00 | 335.00 | 345.00 | 73.680 | 7,172 |
| 2022-01-18 | 341.00 | 347.00 | 339.00 | 347.00 | 74.107 | 9,628 |
| 2022-01-17 | 357.00 | 357.00 | 343.00 | 349.00 | 74.534 | 4,400 |
| 2022-01-14 | 360.00 | 365.00 | 346.00 | 365.00 | 77.951 | 13,020 |
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.