Byggmästare Anders J Ahlström Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 363.00 | 366.00 | 358.00 | 364.00 | 77.738 | 1,556 |
| 2022-01-12 | 364.00 | 368.00 | 360.00 | 363.00 | 77.524 | 2,736 |
| 2022-01-11 | 351.00 | 369.00 | 350.00 | 364.00 | 77.738 | 6,820 |
| 2022-01-10 | 376.00 | 388.00 | 352.00 | 354.00 | 75.602 | 4,544 |
| 2022-01-07 | 386.00 | 393.00 | 373.00 | 375.00 | 80.087 | 5,208 |
| 2022-01-05 | 384.00 | 389.00 | 383.00 | 386.00 | 82.436 | 1,604 |
| 2022-01-04 | 382.00 | 395.00 | 382.00 | 383.00 | 81.796 | 8,176 |
| 2022-01-03 | 383.00 | 395.00 | 379.00 | 380.00 | 81.155 | 7,524 |
| 2021-12-30 | 379.00 | 387.00 | 376.00 | 383.00 | 81.796 | 3,916 |
| 2021-12-29 | 377.00 | 385.00 | 373.00 | 380.00 | 81.155 | 3,056 |
| 2021-12-28 | 361.00 | 390.00 | 361.00 | 377.00 | 80.514 | 12,772 |
| 2021-12-27 | 368.00 | 375.00 | 363.00 | 370.00 | 79.019 | 5,280 |
| 2021-12-23 | 359.00 | 372.00 | 359.00 | 369.00 | 78.806 | 4,308 |
| 2021-12-22 | 347.00 | 358.00 | 347.00 | 354.00 | 75.602 | 2,508 |
| 2021-12-21 | 349.00 | 349.00 | 337.00 | 341.00 | 72.826 | 5,060 |
| 2021-12-20 | 350.00 | 350.00 | 333.00 | 344.00 | 73.467 | 16,284 |
| 2021-12-17 | 364.00 | 364.00 | 350.00 | 355.00 | 75.816 | 5,272 |
| 2021-12-16 | 385.00 | 396.00 | 355.00 | 364.00 | 77.738 | 8,392 |
| 2021-12-15 | 374.00 | 391.00 | 374.00 | 377.00 | 80.514 | 19,104 |
| 2021-12-14 | 359.00 | 375.00 | 359.00 | 374.00 | 79.874 | 7,676 |
| 2021-12-13 | 354.00 | 365.00 | 354.00 | 357.00 | 76.243 | 1,992 |
| 2021-12-10 | 354.00 | 361.00 | 349.00 | 350.00 | 74.748 | 4,584 |
| 2021-12-09 | 350.00 | 350.00 | 331.00 | 346.00 | 73.894 | 12,936 |
| 2021-12-08 | 350.00 | 356.00 | 345.00 | 352.00 | 75.175 | 5,568 |
| 2021-12-07 | 354.00 | 363.00 | 341.00 | 354.00 | 75.602 | 9,348 |
| 2021-12-06 | 370.00 | 370.00 | 327.00 | 354.00 | 75.602 | 25,152 |
| 2021-12-03 | 369.00 | 389.00 | 369.00 | 371.00 | 79.233 | 8,424 |
| 2021-12-02 | 368.00 | 375.00 | 358.00 | 369.00 | 78.806 | 12,100 |
| 2021-12-01 | 376.00 | 398.00 | 361.00 | 369.00 | 78.806 | 20,888 |
| 2021-11-30 | 328.00 | 381.00 | 328.00 | 376.00 | 80.301 | 25,924 |
| 2021-11-29 | 331.00 | 357.00 | 320.00 | 323.00 | 68.982 | 8,908 |
| 2021-11-26 | 326.00 | 328.00 | 310.00 | 323.00 | 68.982 | 17,512 |
| 2021-11-25 | 334.00 | 339.00 | 332.00 | 338.00 | 72.185 | 4,976 |
| 2021-11-24 | 339.00 | 339.00 | 331.00 | 334.00 | 71.331 | 1,596 |
| 2021-11-23 | 353.00 | 353.00 | 335.00 | 339.00 | 72.399 | 9,396 |
| 2021-11-22 | 343.00 | 358.00 | 343.00 | 352.00 | 75.175 | 18,788 |
| 2021-11-19 | 349.00 | 349.00 | 329.00 | 341.00 | 72.826 | 11,656 |
| 2021-11-18 | 367.00 | 367.00 | 343.00 | 353.00 | 75.389 | 9,904 |
| 2021-11-17 | 344.00 | 363.00 | 339.00 | 363.00 | 77.524 | 18,888 |
| 2021-11-16 | 338.00 | 347.00 | 338.00 | 344.00 | 73.467 | 17,664 |
| 2021-11-15 | 341.00 | 348.00 | 335.00 | 337.00 | 71.972 | 28,928 |
| 2021-11-12 | 334.00 | 340.00 | 330.00 | 335.00 | 71.545 | 4,712 |
| 2021-11-11 | 324.00 | 340.00 | 324.00 | 333.00 | 71.117 | 9,916 |
| 2021-11-10 | 324.00 | 325.00 | 318.00 | 324.00 | 69.195 | 6,280 |
| 2021-11-09 | 309.00 | 340.00 | 309.00 | 324.00 | 69.195 | 17,380 |
| 2021-11-08 | 298.00 | 310.00 | 296.00 | 309.00 | 65.992 | 14,024 |
| 2021-11-05 | 296.00 | 297.00 | 293.00 | 296.00 | 63.215 | 1,764 |
| 2021-11-04 | 286.00 | 292.00 | 280.00 | 292.00 | 62.361 | 7,132 |
| 2021-11-03 | 290.00 | 290.00 | 276.00 | 278.00 | 59.371 | 15,140 |
| 2021-11-02 | 292.00 | 292.00 | 282.00 | 286.00 | 61.080 | 15,612 |
| 2021-11-01 | 300.00 | 300.00 | 280.00 | 292.00 | 62.361 | 15,916 |
| 2021-10-29 | 296.00 | 303.00 | 296.00 | 300.00 | 64.070 | 5,784 |
| 2021-10-28 | 290.00 | 298.00 | 289.00 | 296.00 | 63.215 | 11,480 |
| 2021-10-27 | 285.00 | 289.00 | 285.00 | 289.00 | 61.721 | 3,160 |
| 2021-10-26 | 280.00 | 284.00 | 278.00 | 283.00 | 60.439 | 4,136 |
| 2021-10-25 | 274.00 | 280.00 | 274.00 | 276.00 | 58.944 | 12,324 |
| 2021-10-22 | 276.00 | 276.00 | 270.00 | 274.00 | 58.517 | 6,724 |
| 2021-10-21 | 265.00 | 274.00 | 264.00 | 272.00 | 58.090 | 5,848 |
| 2021-10-20 | 274.00 | 275.00 | 262.00 | 266.00 | 56.808 | 17,928 |
| 2021-10-19 | 274.00 | 274.00 | 268.00 | 269.00 | 57.449 | 6,652 |
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.