Byhmgard AB (publ) (NGM:BESS)
Sweden · Delayed Price · Currency is SEK 0.1750
-0.0050 (-2.78%)
At close: Nov 2, 2026
Byhmgard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,855,860 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.05% | 2,761,853 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.82% | 5,194,771 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.04% | 534,053 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 1,398,005 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.28% | 5,304,297 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | 291,582 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 508,448 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 1,891,346 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 561,060 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 528,091 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 2,633,595 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 8,419,926 |
| Oct 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.86% | 4,922,634 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 10,434,660 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | 9,266,308 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 2,216,974 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 961,533 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 1,584,612 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | 1,289,641 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 1,160,745 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.97% | 5,678,319 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 361,286 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 261,254 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,517,901 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.83% | 2,495,424 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 1,559,063 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 1,199,882 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 4,585,207 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.24% | 2,929,457 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 939,602 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 3,228,865 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 408,187 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 238,784 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 19,065 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.35% | 932,990 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 130,524 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 274,964 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.55% | 1,498,079 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 1,146,737 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 526,177 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.15% | 2,053,720 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.39% | 553,683 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.08% | 1,632,914 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 1,001,713 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 157,047 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.24% | 1,683,510 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 781,077 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 390,867 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 2,134,397 |