Byggmax Group AB (publ) (LON:0MR4)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 66.70
+0.20 (0.30%)
At close: Nov 10, 2026
LON:0MR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.40 | 66.40 | 66.40 | 66.70 | 66.70 | 0.30% | 200 |
| Nov 9, 2026 | 65.65 | 66.50 | 66.40 | 66.50 | 66.50 | 0.91% | 2,348 |
| Nov 6, 2026 | 64.60 | 66.00 | 64.50 | 65.90 | 65.90 | - | 2,802 |
| Nov 5, 2026 | 66.60 | 67.30 | 65.80 | 65.90 | 65.90 | -0.90% | 49,464 |
| Nov 4, 2026 | 65.05 | 66.50 | 66.40 | 66.50 | 66.50 | 1.84% | 371 |
| Nov 3, 2026 | 64.40 | 65.70 | 64.90 | 65.30 | 65.30 | 0.62% | 4,269 |
| Nov 2, 2026 | 63.85 | 65.10 | 64.20 | 64.90 | 64.90 | 0.31% | 4,640 |
| Oct 30, 2026 | 63.55 | 64.70 | 64.70 | 64.70 | 64.70 | 2.70% | 566 |
| Oct 29, 2026 | 62.40 | 63.40 | 62.80 | 63.00 | 63.00 | -1.10% | 2,342 |
| Oct 28, 2026 | 62.50 | 63.70 | 63.40 | 63.70 | 63.70 | 1.59% | 3,237 |
| Oct 27, 2026 | 61.65 | 62.70 | 62.00 | 62.70 | 62.70 | 0.97% | 843 |
| Oct 26, 2026 | 62.20 | 62.90 | 62.10 | 62.10 | 62.10 | 0.65% | 1,269 |
| Oct 23, 2026 | 61.45 | 61.80 | 61.10 | 61.70 | 61.70 | 0.33% | 10,796 |
| Oct 22, 2026 | 63.15 | 62.40 | 61.40 | 61.50 | 61.50 | -2.69% | 7,234 |
| Oct 21, 2026 | 62.70 | 63.20 | 62.40 | 63.20 | 63.20 | 2.27% | 14,954 |
| Oct 20, 2026 | 58.90 | 62.25 | 59.50 | 61.80 | 61.80 | 12.47% | 36,084 |
| Oct 19, 2026 | 53.75 | 55.10 | 54.10 | 54.95 | 54.95 | 1.76% | 7,899 |
| Oct 16, 2026 | 53.45 | 54.00 | 54.00 | 54.00 | 54.00 | 2.08% | 351 |
| Oct 15, 2026 | 52.58 | 53.15 | 52.80 | 52.90 | 52.90 | -0.19% | 41,066 |
| Oct 14, 2026 | 52.23 | 53.15 | 53.00 | 53.00 | 53.00 | 2.12% | 501 |
| Oct 13, 2026 | 51.83 | 52.20 | 51.70 | 51.90 | 51.90 | -0.57% | 26,233 |
| Oct 12, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.06% | - |
| Oct 9, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 4.11% | - |
| Oct 8, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.72% | - |
| Oct 7, 2026 | 51.38 | 52.10 | 52.00 | 52.10 | 52.10 | 1.76% | 191 |
| Oct 6, 2026 | 52.03 | 51.60 | 51.20 | 51.20 | 51.20 | -0.39% | 589 |
| Oct 5, 2026 | 53.05 | 52.50 | 50.90 | 51.40 | 51.40 | -2.65% | 12,152 |
| Oct 2, 2026 | 52.43 | 52.90 | 52.40 | 52.80 | 52.80 | 0.38% | 3,477 |
| Oct 1, 2026 | 53.25 | 53.40 | 52.60 | 52.60 | 52.60 | -1.87% | 17,826 |
| Sep 30, 2026 | 53.65 | 53.60 | 53.50 | 53.60 | 53.60 | -0.09% | 15,918 |
| Sep 29, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.09% | - |
| Sep 28, 2026 | 53.25 | 53.60 | 53.30 | 53.60 | 53.60 | 0.37% | 15,084 |
| Sep 25, 2026 | 53.25 | 53.50 | 52.90 | 53.40 | 53.40 | 0.28% | 24,295 |
| Sep 24, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.38% | - |
| Sep 23, 2026 | 53.45 | 53.10 | 52.80 | 53.05 | 53.05 | -0.84% | 26,614 |
| Sep 22, 2026 | 52.50 | 53.50 | 53.30 | 53.50 | 53.50 | 0.75% | 306 |
| Sep 21, 2026 | 52.70 | 53.25 | 53.00 | 53.10 | 53.10 | 0.57% | 2,655 |
| Sep 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.76% | - |
| Sep 17, 2026 | 54.40 | 54.40 | 53.80 | 54.30 | 54.30 | - | 4,809 |
| Sep 16, 2026 | 51.85 | 54.30 | 53.90 | 54.30 | 54.30 | 4.02% | 1,453 |
| Sep 15, 2026 | 52.50 | 52.50 | 52.20 | 52.20 | 52.20 | -0.38% | 496 |
| Sep 14, 2026 | 52.40 | 52.40 | 52.10 | 52.40 | 52.40 | -0.05% | 487 |
| Sep 11, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.33% | - |
| Sep 10, 2026 | 52.03 | 53.00 | 52.60 | 52.60 | 52.60 | 0.96% | 3,884 |
| Sep 9, 2026 | 52.33 | 52.65 | 52.10 | 52.10 | 52.10 | -1.14% | 16,258 |
| Sep 8, 2026 | 53.55 | 54.00 | 52.70 | 52.70 | 52.70 | -1.86% | 8,266 |
| Sep 7, 2026 | 54.00 | 55.40 | 53.60 | 53.70 | 53.70 | -1.10% | 26,435 |
| Sep 4, 2026 | 52.80 | 54.40 | 53.70 | 54.30 | 54.30 | 3.23% | 2,693 |
| Sep 3, 2026 | 51.28 | 52.90 | 51.80 | 52.60 | 52.60 | 1.94% | 25,664 |
| Sep 2, 2026 | 51.45 | 51.80 | 51.00 | 51.60 | 51.60 | -0.19% | 6,581 |