Byggmax Group AB (publ) (LON:0MR4)
London · Delayed Price · Currency is GBP · Price in SEK 52.20
+0.10 (0.19%)
At close: Dec 19, 2025
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.19% | - |
| Dec 18, 2025 | 51.75 | 52.10 | 52.10 | 52.10 | 52.10 | -0.38% | 96 |
| Dec 17, 2025 | 52.33 | 52.30 | 52.20 | 52.30 | 52.30 | - | 1,036 |
| Dec 16, 2025 | 52.30 | 52.30 | 52.20 | 52.30 | 52.30 | -0.57% | 777 |
| Dec 15, 2025 | 51.93 | 52.80 | 52.20 | 52.60 | 52.60 | 1.74% | 5,148 |
| Dec 12, 2025 | 51.55 | 52.05 | 51.60 | 51.70 | 51.70 | 0.98% | 9,174 |
| Dec 11, 2025 | 51.05 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 76 |
| Dec 10, 2025 | 51.45 | 51.10 | 51.00 | 51.10 | 51.10 | -1.16% | 247 |
| Dec 9, 2025 | 51.05 | 52.00 | 51.40 | 51.70 | 51.70 | 0.39% | 1,841 |
| Dec 8, 2025 | 51.28 | 51.80 | 51.45 | 51.50 | 51.50 | - | 12,530 |
| Dec 5, 2025 | 51.53 | 51.80 | 51.30 | 51.50 | 51.50 | -0.58% | 2,182 |
| Dec 4, 2025 | 50.70 | 51.85 | 50.80 | 51.80 | 51.80 | 1.57% | 13,474 |
| Dec 3, 2025 | 50.40 | 51.20 | 51.00 | 51.00 | 51.00 | 0.99% | 261 |
| Dec 2, 2025 | 50.40 | 51.30 | 50.50 | 50.50 | 50.50 | -0.10% | 30,957 |
| Dec 1, 2025 | 49.93 | 50.55 | 50.30 | 50.55 | 50.55 | 0.70% | 2,603 |
| Nov 28, 2025 | 50.50 | 50.40 | 49.85 | 50.20 | 50.20 | -0.79% | 7,207 |
| Nov 27, 2025 | 50.13 | 50.70 | 50.30 | 50.60 | 50.60 | 0.20% | 629 |
| Nov 26, 2025 | 49.53 | 50.50 | 49.80 | 50.50 | 50.50 | 1.25% | 1,018 |
| Nov 25, 2025 | 49.45 | 50.20 | 49.70 | 49.88 | 49.88 | 1.84% | 19,642 |
| Nov 24, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.35% | - |
| Nov 21, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.97% | - |
| Nov 20, 2025 | 48.03 | 49.00 | 48.50 | 48.80 | 48.80 | 3.17% | 2,865 |
| Nov 19, 2025 | 47.35 | 47.30 | 47.30 | 47.30 | 47.30 | -0.63% | 110 |
| Nov 18, 2025 | 48.00 | 48.75 | 47.60 | 47.60 | 47.60 | -2.61% | 2,522 |
| Nov 17, 2025 | 49.35 | 48.88 | 48.58 | 48.88 | 48.88 | 0.05% | 19,350 |
| Nov 14, 2025 | 50.13 | 48.85 | 48.85 | 48.85 | 48.85 | -3.46% | 724 |
| Nov 13, 2025 | 49.53 | 50.60 | 50.40 | 50.60 | 50.60 | 1.91% | 4,184 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.55 | 49.65 | 49.65 | 1.43% | 5,609 |
| Nov 11, 2025 | 47.73 | 49.18 | 48.23 | 48.95 | 48.95 | 2.19% | 702 |
| Nov 10, 2025 | 47.45 | 47.90 | 47.65 | 47.90 | 47.90 | 1.81% | 852 |
| Nov 7, 2025 | 47.45 | 47.45 | 46.90 | 47.05 | 47.05 | -0.42% | 5,176 |
| Nov 6, 2025 | 48.20 | 47.80 | 47.25 | 47.25 | 47.25 | -2.17% | 20,767 |
| Nov 5, 2025 | 46.93 | 48.30 | 46.95 | 48.30 | 48.30 | 2.88% | 9,325 |
| Nov 4, 2025 | 47.73 | 47.45 | 46.95 | 46.95 | 46.95 | -2.29% | 18,927 |
| Nov 3, 2025 | 48.10 | 48.50 | 47.95 | 48.05 | 48.05 | -0.62% | 724 |
| Oct 31, 2025 | 48.23 | 48.40 | 48.25 | 48.35 | 48.35 | -0.31% | 866 |
| Oct 30, 2025 | 47.63 | 48.50 | 47.70 | 48.50 | 48.50 | 2.43% | 14,400 |
| Oct 29, 2025 | 48.00 | 47.90 | 47.30 | 47.35 | 47.35 | -1.76% | 873 |
| Oct 28, 2025 | 46.93 | 48.20 | 47.60 | 48.20 | 48.20 | 1.15% | 1,910 |
| Oct 27, 2025 | 47.00 | 48.00 | 47.65 | 47.65 | 47.65 | 1.17% | 9,709 |
| Oct 24, 2025 | 52.10 | 49.70 | 46.80 | 47.10 | 47.10 | -15.59% | 42,012 |
| Oct 23, 2025 | 54.80 | 56.10 | 54.90 | 55.80 | 55.80 | 1.27% | 11,364 |
| Oct 22, 2025 | 55.25 | 55.10 | 54.30 | 55.10 | 55.10 | -0.54% | 1,178 |
| Oct 21, 2025 | 55.35 | 55.40 | 54.90 | 55.40 | 55.40 | -0.18% | 24,794 |
| Oct 20, 2025 | 55.35 | 55.70 | 55.40 | 55.50 | 55.50 | -0.18% | 5,661 |
| Oct 17, 2025 | 55.85 | 55.90 | 55.20 | 55.60 | 55.60 | -1.42% | 8,889 |
| Oct 16, 2025 | 55.65 | 56.40 | 55.90 | 56.40 | 56.40 | 1.44% | 4,463 |
| Oct 15, 2025 | 56.20 | 56.00 | 55.50 | 55.60 | 55.60 | -0.54% | 2,060 |
| Oct 14, 2025 | 55.45 | 56.20 | 55.20 | 55.90 | 55.90 | -0.36% | 1,337 |
| Oct 13, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.58% | - |