Byggmax Group AB (publ) (LON:0MR4)
London · Delayed Price · Currency is GBP · Price in SEK 51.60
-0.10 (-0.19%)
At close: Sep 2, 2026
LON:0MR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 51.10 | 51.80 | 51.00 | 51.28 | 51.28 | -0.82% | 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 |
| Jul 17, 2026 | 53.15 | 52.95 | 52.70 | 52.90 | 52.90 | -0.56% | 10,815 |
| Jul 16, 2026 | 52.20 | 53.20 | 52.30 | 53.20 | 53.20 | 1.72% | 5,769 |
| Jul 15, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.16% | - |
| Jul 14, 2026 | 52.10 | 51.70 | 51.50 | 51.70 | 51.70 | -0.77% | 320 |
| Jul 13, 2026 | 51.55 | 52.10 | 52.10 | 52.10 | 52.10 | 0.97% | 1,565 |
| Jul 10, 2026 | 52.20 | 52.60 | 50.70 | 51.60 | 51.60 | 2.38% | 128,720 |
| Jul 9, 2026 | 49.28 | 50.60 | 49.50 | 50.40 | 50.40 | 1.61% | 3,763 |
| Jul 8, 2026 | 50.78 | 49.60 | 49.58 | 49.60 | 49.60 | -1.39% | 42 |
| Jul 7, 2026 | 49.25 | 50.70 | 49.70 | 50.30 | 50.30 | 0.50% | 374 |
| Jul 6, 2026 | 50.23 | 50.20 | 50.05 | 50.05 | 50.05 | -0.69% | 265 |
| Jul 3, 2026 | 50.13 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 177 |
| Jul 2, 2026 | 49.83 | 50.90 | 49.15 | 50.30 | 50.30 | 4.57% | 362,691 |
| Jul 1, 2026 | 46.88 | 48.10 | 46.75 | 48.10 | 48.10 | 3.44% | 13,290 |
| Jun 30, 2026 | 46.93 | 46.50 | 46.50 | 46.50 | 46.50 | 0.11% | 200 |
| Jun 29, 2026 | 47.25 | 46.50 | 46.45 | 46.45 | 46.45 | -0.91% | 91 |
| Jun 26, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.48% | - |
| Jun 25, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.29% | - |