Byhmgard AB (publ) (NGM:BESS)
Sweden · Delayed Price · Currency is SEK 0.1930
-0.0110 (-5.39%)
At close: Sep 3, 2026
Byhmgard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.99% | 497,703 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.14% | 2,553,963 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 834,618 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 669,275 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.68% | 733,796 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 254,306 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 341,777 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.00% | 348,511 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 259,816 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.76% | 201,139 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 479,336 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 57,610 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 819,236 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 891,283 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 747,246 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 379,206 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 60,727 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 136,971 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 1,727,602 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,291,598 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -21.77% | 2,856,328 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 289,655 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.64% | 2,345,544 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.27% | 112,294 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.39% | 264,845 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 98,424 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.76% | 815,179 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 99,677 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 146,875 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 269,918 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.18% | 333,904 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 115,222 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 210,510 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.13% | 107,538 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.48% | 366,149 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.90% | 205,761 |
| Jul 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 865,967 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 767,846 |
| Jul 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 153,388 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 460,596 |
| Jun 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 99,937 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | 267,533 |