Byggmax Group AB (publ) (LON:0MR4)
London · Delayed Price · Currency is GBP · Price in SEK 53.40
+0.15 (0.28%)
At close: Sep 25, 2026
LON:0MR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.50 | 53.50 | 52.90 | 53.55 | 53.55 | 0.56% | 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 |
| Sep 1, 2026 | 51.18 | 51.80 | 51.00 | 51.70 | 51.70 | 0.98% | 11,278 |
| Aug 31, 2026 | 51.65 | 51.65 | 51.20 | 51.20 | 51.20 | -3.03% | 1,617 |
| Aug 28, 2026 | 52.58 | 52.90 | 52.20 | 52.80 | 52.80 | 0.96% | 1,995 |
| Aug 27, 2026 | 52.13 | 52.65 | 51.80 | 52.30 | 52.30 | -0.76% | 1,776 |
| Aug 26, 2026 | 52.43 | 52.80 | 52.50 | 52.70 | 52.70 | 0.19% | 1,366 |
| Aug 25, 2026 | 51.75 | 52.80 | 52.60 | 52.60 | 52.60 | 0.77% | 874 |
| Aug 24, 2026 | 51.35 | 52.20 | 52.10 | 52.20 | 52.20 | 0.38% | 1,531 |
| Aug 21, 2026 | 51.15 | 52.30 | 51.30 | 52.00 | 52.00 | 1.86% | 17,115 |
| Aug 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.29% | - |
| Aug 19, 2026 | 51.73 | 51.50 | 51.20 | 51.20 | 51.20 | -1.16% | 208 |
| Aug 18, 2026 | 50.90 | 52.00 | 51.60 | 51.80 | 51.80 | 1.17% | 1,421 |
| Aug 17, 2026 | 50.50 | 51.30 | 50.90 | 51.20 | 51.20 | -0.58% | 2,762 |
| Aug 14, 2026 | 52.30 | 52.00 | 51.30 | 51.50 | 51.50 | -0.77% | 2,393 |
| Aug 13, 2026 | 50.50 | 51.90 | 51.70 | 51.90 | 51.90 | 2.17% | 4,094 |
| Aug 12, 2026 | 51.08 | 51.60 | 50.80 | 50.80 | 50.80 | -1.36% | 300 |
| Aug 11, 2026 | 52.03 | 51.60 | 51.50 | 51.50 | 51.50 | -1.34% | 86 |
| Aug 10, 2026 | 52.80 | 52.40 | 51.80 | 52.20 | 52.20 | -1.60% | 1,028 |
| Aug 7, 2026 | 53.25 | 53.20 | 53.05 | 53.05 | 53.05 | -0.28% | 153 |
| Aug 6, 2026 | 52.90 | 53.40 | 52.70 | 53.20 | 53.20 | 1.53% | 943 |
| Aug 5, 2026 | 51.85 | 52.60 | 52.15 | 52.40 | 52.40 | 0.77% | 187 |
| Aug 4, 2026 | 51.83 | 52.20 | 51.90 | 52.00 | 52.00 | -0.10% | 1,289 |
| Aug 3, 2026 | 51.65 | 52.30 | 52.00 | 52.05 | 52.05 | 0.68% | 307 |
| Jul 31, 2026 | 52.13 | 51.90 | 51.30 | 51.70 | 51.70 | -1.15% | 489 |
| Jul 30, 2026 | 51.93 | 52.30 | 52.30 | 52.30 | 52.30 | - | 2,500 |
| Jul 29, 2026 | 52.10 | 52.30 | 52.20 | 52.30 | 52.30 | -0.38% | 37 |
| Jul 28, 2026 | 51.83 | 52.80 | 51.80 | 52.50 | 52.50 | 1.35% | 15,401 |
| Jul 27, 2026 | 51.53 | 52.20 | 51.70 | 51.80 | 51.80 | 2.98% | 16,534 |
| Jul 24, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.30% | - |
| Jul 23, 2026 | 50.33 | 50.50 | 50.15 | 50.15 | 50.15 | -0.89% | 1,605 |
| Jul 22, 2026 | 51.35 | 51.00 | 50.60 | 50.60 | 50.60 | 0.55% | 46,957 |
| Jul 21, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -4.51% | - |
| Jul 20, 2026 | 53.05 | 52.90 | 52.60 | 52.70 | 52.70 | -0.38% | 329 |