Byggmax Group AB (publ) (LON:0MR4)
London · Delayed Price · Currency is GBP · Price in SEK 53.80
-1.10 (-2.00%)
At close: Mar 20, 2026
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 55.15 | 53.80 | 53.80 | 53.80 | 53.80 | -2.00% | 1,966 |
| Mar 19, 2026 | 55.05 | 54.90 | 54.60 | 54.90 | 54.90 | -1.44% | 17,484 |
| Mar 18, 2026 | 57.55 | 56.60 | 55.50 | 55.70 | 55.70 | -3.05% | 2,910 |
| Mar 17, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 1.32% | - |
| Mar 16, 2026 | 57.05 | 57.20 | 56.70 | 56.70 | 56.70 | -1.05% | 247 |
| Mar 13, 2026 | 58.30 | 57.30 | 57.30 | 57.30 | 57.30 | -3.05% | 110 |
| Mar 12, 2026 | 60.00 | 59.10 | 59.10 | 59.10 | 59.10 | -1.66% | 10 |
| Mar 11, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.84% | - |
| Mar 10, 2026 | 59.15 | 59.60 | 59.60 | 59.60 | 59.60 | 1.88% | 16 |
| Mar 9, 2026 | 59.35 | 58.90 | 58.50 | 58.50 | 58.50 | -2.17% | 42,211 |
| Mar 6, 2026 | 62.50 | 62.40 | 59.80 | 59.80 | 59.80 | -4.01% | 20,427 |
| Mar 5, 2026 | 62.10 | 62.50 | 61.70 | 62.30 | 62.30 | 1.63% | 1,421 |
| Mar 4, 2026 | 60.40 | 61.30 | 61.10 | 61.30 | 61.30 | 1.32% | 52,168 |
| Mar 3, 2026 | 61.15 | 60.50 | 59.50 | 60.50 | 60.50 | -3.12% | 356 |
| Mar 2, 2026 | 63.65 | 63.40 | 62.20 | 62.45 | 62.45 | -2.88% | 16,503 |
| Feb 27, 2026 | 64.00 | 64.50 | 64.00 | 64.30 | 64.30 | -0.23% | 27,686 |
| Feb 26, 2026 | 63.45 | 64.45 | 63.80 | 64.45 | 64.45 | 1.82% | 5,330 |
| Feb 25, 2026 | 63.45 | 63.30 | 63.20 | 63.30 | 63.30 | -0.31% | 2,401 |
| Feb 24, 2026 | 62.30 | 63.80 | 62.40 | 63.50 | 63.50 | 2.09% | 2,850 |
| Feb 23, 2026 | 62.80 | 63.60 | 62.20 | 62.20 | 62.20 | -1.27% | 2,936 |
| Feb 20, 2026 | 63.25 | 63.40 | 62.50 | 63.00 | 63.00 | - | 6,416 |
| Feb 19, 2026 | 62.20 | 63.40 | 62.30 | 63.00 | 63.00 | 1.45% | 9,123 |
| Feb 18, 2026 | 60.90 | 62.10 | 61.80 | 62.10 | 62.10 | 2.14% | 919 |
| Feb 17, 2026 | 59.75 | 60.90 | 59.65 | 60.80 | 60.80 | 1.16% | 1,651 |
| Feb 16, 2026 | 60.60 | 60.40 | 59.80 | 60.10 | 60.10 | -0.50% | 3,334 |
| Feb 13, 2026 | 60.80 | 60.60 | 60.40 | 60.40 | 60.40 | - | 1,719 |
| Feb 12, 2026 | 60.80 | 61.00 | 59.60 | 60.40 | 60.40 | -0.49% | 25,540 |
| Feb 11, 2026 | 60.30 | 60.90 | 60.10 | 60.70 | 60.70 | -0.33% | 8,395 |
| Feb 10, 2026 | 59.55 | 60.90 | 60.00 | 60.90 | 60.90 | 2.87% | 17,396 |
| Feb 9, 2026 | 60.00 | 59.60 | 58.50 | 59.20 | 59.20 | -1.00% | 21,426 |
| Feb 6, 2026 | 59.85 | 60.00 | 59.00 | 59.80 | 59.80 | -0.66% | 1,138 |
| Feb 5, 2026 | 60.10 | 60.20 | 59.80 | 60.20 | 60.20 | 0.50% | 4,888 |
| Feb 4, 2026 | 59.75 | 59.90 | 59.60 | 59.90 | 59.90 | -0.50% | 5,982 |
| Feb 3, 2026 | 60.60 | 60.20 | 59.30 | 60.20 | 60.20 | 0.50% | 2,475 |
| Feb 2, 2026 | 56.80 | 60.75 | 58.40 | 59.90 | 59.90 | 4.54% | 45,222 |
| Jan 30, 2026 | 54.40 | 57.80 | 55.00 | 57.30 | 57.30 | 2.96% | 4,572 |
| Jan 29, 2026 | 56.60 | 55.70 | 55.60 | 55.65 | 55.65 | -0.63% | 149 |
| Jan 28, 2026 | 56.90 | 56.70 | 55.90 | 56.00 | 56.00 | -1.23% | 2,900 |
| Jan 27, 2026 | 57.05 | 56.70 | 56.10 | 56.70 | 56.70 | -0.18% | 39,834 |
| Jan 26, 2026 | 56.10 | 56.80 | 56.20 | 56.80 | 56.80 | 1.25% | 2,089 |
| Jan 23, 2026 | 56.30 | 56.10 | 56.05 | 56.10 | 56.10 | -0.36% | 14,649 |
| Jan 22, 2026 | 56.30 | 56.35 | 55.90 | 56.30 | 56.30 | 2.18% | 12,955 |
| Jan 21, 2026 | 56.50 | 55.95 | 55.00 | 55.10 | 55.10 | -0.72% | 2,574 |
| Jan 20, 2026 | 56.00 | 55.90 | 55.50 | 55.50 | 55.50 | -1.42% | 7,723 |
| Jan 19, 2026 | 55.75 | 56.30 | 55.80 | 56.30 | 56.30 | -0.88% | 811 |
| Jan 16, 2026 | 57.15 | 57.40 | 56.60 | 56.80 | 56.80 | -1.05% | 11,740 |
| Jan 15, 2026 | 57.15 | 57.80 | 57.30 | 57.40 | 57.40 | - | 988 |
| Jan 14, 2026 | 58.50 | 57.40 | 57.00 | 57.40 | 57.40 | 0.26% | 703 |
| Jan 13, 2026 | 56.70 | 57.60 | 57.10 | 57.25 | 57.25 | 0.35% | 3,128 |
| Jan 12, 2026 | 56.20 | 57.05 | 57.05 | 57.05 | 57.05 | 1.60% | 262 |