Byhmgard AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-0.35%	2,800,030
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	-4.95%	370,815
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-5.31%	2,421,987
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	0.95%	919,838
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	5.67%	725,399
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	2.04%	882,883
Feb 24, 2026	0.29	0.29	0.29	0.29	0.29	-3.92%	685,245
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.77%	810,424
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	1,406,056
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-5.11%	1,626,180
Feb 18, 2026	0.33	0.33	0.33	0.33	0.33	-2.35%	840,056
Feb 17, 2026	0.34	0.34	0.34	0.34	0.34	-	1,028,100
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	1,530,140
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	4.53%	669,920
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	1,923,168
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	2,222,882
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	500,359
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	0.93%	1,883,297
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	596,736
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	509,478
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.79%	2,392,535
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	16.26%	5,785,411
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-2.36%	2,155,803
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	256,111
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	4.95%	2,441,662
Jan 28, 2026	0.28	0.28	0.28	0.28	0.28	1.80%	518,893
Jan 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.42%	1,214,391
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-5.37%	3,340,450
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	977,675
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	3.46%	4,269,267
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.67%	1,382,442
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	2.04%	2,700,179
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-0.34%	2,067,176
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	595,993
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	937,006
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	3,965,608
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	3.87%	2,742,976
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	-8.39%	7,365,661
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	3.68%	10,704,734
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	2.75%	2,648,038
Jan 7, 2026	0.29	0.29	0.29	0.29	0.29	-6.43%	7,193,468
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	4,973,863
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	6.92%	5,239,448
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	2.85%	14,513,231
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	-2.09%	4,642,964
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	6,196,279
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	6.34%	6,791,835
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	1.13%	2,643,160
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	7.72%	3,517,369
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-0.81%	2,932,155