Byggmax Group AB (publ) (LON:0MR4)
London · Delayed Price · Currency is GBP · Price in SEK 57.00
-0.70 (-1.21%)
At close: Sep 12, 2025
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 56.70 | 57.90 | 57.40 | 57.70 | 57.70 | 1.23% | 15,366 |
| Sep 12, 2025 | 57.55 | 57.30 | 57.00 | 57.00 | 57.00 | -1.21% | 300 |
| Sep 11, 2025 | 58.40 | 59.10 | 57.60 | 57.70 | 57.70 | -1.87% | 30,723 |
| Sep 10, 2025 | 56.30 | 59.10 | 58.20 | 58.80 | 58.80 | 5.00% | 2,929 |
| Sep 9, 2025 | 56.20 | 56.00 | 56.00 | 56.00 | 56.00 | -0.53% | 112 |
| Sep 8, 2025 | 55.75 | 56.30 | 55.60 | 56.30 | 56.30 | -0.18% | 170 |
| Sep 5, 2025 | 56.40 | 56.80 | 56.10 | 56.40 | 56.40 | -0.53% | 947 |
| Sep 4, 2025 | 56.30 | 56.70 | 56.70 | 56.70 | 56.70 | 1.07% | 5,177 |
| Sep 3, 2025 | 56.80 | 56.30 | 56.10 | 56.10 | 56.10 | -1.75% | 69 |
| Sep 2, 2025 | 58.40 | 57.60 | 57.10 | 57.10 | 57.10 | -3.06% | 320 |
| Sep 1, 2025 | 57.85 | 58.90 | 58.20 | 58.90 | 58.90 | 2.08% | 627 |
| Aug 29, 2025 | 58.60 | 57.70 | 57.70 | 57.70 | 57.70 | -1.20% | 58 |
| Aug 28, 2025 | 58.60 | 58.80 | 57.90 | 58.40 | 58.40 | 0.52% | 99,173 |
| Aug 27, 2025 | 59.75 | 59.40 | 58.00 | 58.10 | 58.10 | -2.60% | 31,022 |
| Aug 26, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -1.73% | - |
| Aug 25, 2025 | 61.60 | 61.70 | 60.60 | 60.70 | 60.70 | -0.57% | 265 |
| Aug 22, 2025 | 60.60 | 61.00 | 61.00 | 61.05 | 61.05 | 0.91% | 300 |
| Aug 21, 2025 | 60.10 | 60.50 | 60.40 | 60.50 | 60.50 | 0.33% | 1,402 |
| Aug 20, 2025 | 60.10 | 60.60 | 60.30 | 60.30 | 60.30 | -0.50% | 14,702 |
| Aug 19, 2025 | 58.90 | 60.60 | 60.00 | 60.60 | 60.60 | 3.24% | 824 |
| Aug 18, 2025 | 57.85 | 58.70 | 58.30 | 58.70 | 58.70 | 1.03% | 369 |
| Aug 15, 2025 | 58.20 | 58.10 | 57.60 | 58.10 | 58.10 | 0.35% | 885 |
| Aug 14, 2025 | 56.60 | 58.10 | 57.90 | 57.90 | 57.90 | 0.87% | 67 |
| Aug 13, 2025 | 57.05 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | 52 |
| Aug 12, 2025 | 56.20 | 57.00 | 56.60 | 56.80 | 56.80 | 0.53% | 471 |
| Aug 11, 2025 | 56.50 | 56.50 | 56.10 | 56.50 | 56.50 | -0.53% | 1,325 |
| Aug 8, 2025 | 56.20 | 56.80 | 56.10 | 56.80 | 56.80 | 1.25% | 1,463 |
| Aug 7, 2025 | 57.05 | 56.90 | 56.10 | 56.10 | 56.10 | -1.92% | 943 |
| Aug 6, 2025 | 57.85 | 58.20 | 57.10 | 57.20 | 57.20 | -1.38% | 1,443 |
| Aug 5, 2025 | 57.65 | 58.10 | 57.30 | 58.00 | 58.00 | 1.58% | 3,044 |
| Aug 4, 2025 | 57.55 | 58.00 | 56.90 | 57.10 | 57.10 | -0.70% | 8,028 |
| Aug 1, 2025 | 57.85 | 57.50 | 56.60 | 57.50 | 57.50 | -1.54% | 919 |
| Jul 31, 2025 | 58.20 | 58.40 | 57.10 | 58.40 | 58.40 | - | 3,743 |
| Jul 30, 2025 | 59.25 | 59.40 | 58.10 | 58.40 | 58.40 | -2.67% | 2,742 |
| Jul 29, 2025 | 60.50 | 60.60 | 59.90 | 60.00 | 60.00 | -0.83% | 558 |
| Jul 28, 2025 | 61.15 | 60.50 | 60.40 | 60.50 | 60.50 | -1.14% | 1,001 |
| Jul 25, 2025 | 60.70 | 61.80 | 61.20 | 61.20 | 61.20 | 0.99% | 53 |
| Jul 24, 2025 | 60.10 | 60.70 | 59.80 | 60.60 | 60.60 | 1.51% | 6,480 |
| Jul 23, 2025 | 60.20 | 60.30 | 59.30 | 59.70 | 59.70 | 0.17% | 510,552 |
| Jul 22, 2025 | 58.40 | 60.10 | 59.60 | 59.60 | 59.60 | 1.88% | 2,365 |
| Jul 21, 2025 | 56.90 | 58.50 | 57.00 | 58.50 | 58.50 | 2.63% | 500 |
| Jul 18, 2025 | 58.60 | 57.50 | 56.70 | 57.00 | 57.00 | -2.56% | 2,157 |
| Jul 17, 2025 | 58.20 | 58.80 | 58.50 | 58.50 | 58.50 | 0.34% | 570 |
| Jul 16, 2025 | 59.85 | 58.80 | 58.30 | 58.30 | 58.30 | -2.83% | 285 |
| Jul 15, 2025 | 57.55 | 60.00 | 58.60 | 60.00 | 60.00 | 4.53% | 21,963 |
| Jul 14, 2025 | 57.25 | 57.50 | 56.20 | 57.40 | 57.40 | 0.53% | 17,919 |
| Jul 11, 2025 | 55.65 | 57.10 | 54.55 | 57.10 | 57.10 | 7.33% | 12,552 |
| Jul 10, 2025 | 52.80 | 53.30 | 52.60 | 53.20 | 53.20 | 0.95% | 3,596 |
| Jul 9, 2025 | 51.53 | 53.05 | 52.00 | 52.70 | 52.70 | 1.54% | 8,455 |
| Jul 8, 2025 | 51.83 | 51.90 | 51.90 | 51.90 | 51.90 | 0.87% | 458 |