Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 15.10
+0.20 (1.34%)
Feb 23, 2026, 3:58 PM CET
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.40 | 14.90 | 14.30 | 14.90 | 14.90 | 6.43% | 20,100 |
| Feb 19, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -4.11% | 9,170 |
| Feb 18, 2026 | 15.50 | 15.50 | 14.50 | 14.60 | 14.60 | 0.69% | 17,132 |
| Feb 17, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 2.84% | 4,587 |
| Feb 16, 2026 | 15.50 | 15.50 | 14.00 | 14.10 | 14.10 | -0.70% | 4,208 |
| Feb 13, 2026 | 12.50 | 14.20 | 12.50 | 14.20 | 14.20 | -1.39% | 760 |
| Feb 12, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 2,400 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.01% | 460 |
| Feb 10, 2026 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | 2.05% | 18,684 |
| Feb 9, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 1.39% | 1,737 |
| Feb 6, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | 5,437 |
| Feb 5, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 1.40% | 12,051 |
| Feb 4, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 2.14% | 8,219 |
| Feb 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,137 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -3.45% | 10,136 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | 6 |
| Jan 29, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 10,791 |
| Jan 28, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | -2.76% | 398 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 10,000 |
| Jan 26, 2026 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 1.40% | 6,624 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | - | 1,349 |
| Jan 22, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 5,284 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -0.70% | 92 |
| Jan 20, 2026 | 14.10 | 14.70 | 14.10 | 14.20 | 14.20 | -0.70% | 2,552 |
| Jan 19, 2026 | 14.10 | 14.90 | 14.10 | 14.30 | 14.30 | -2.05% | 1,207 |
| Jan 16, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -3.31% | 5,221 |
| Jan 15, 2026 | 14.20 | 15.50 | 14.20 | 15.10 | 15.10 | 3.42% | 626 |
| Jan 14, 2026 | 14.40 | 15.00 | 14.10 | 14.60 | 14.60 | 1.39% | 59,383 |
| Jan 13, 2026 | 14.40 | 14.70 | 13.90 | 14.40 | 14.40 | 0.70% | 6,319 |
| Jan 12, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | 7,657 |
| Jan 9, 2026 | 14.00 | 14.60 | 14.00 | 14.40 | 14.40 | 4.35% | 20,086 |
| Jan 8, 2026 | 13.80 | 15.00 | 13.60 | 13.80 | 13.80 | -2.82% | 27,576 |
| Jan 7, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 4,362 |
| Jan 6, 2026 | 14.00 | 14.60 | 14.00 | 14.00 | 14.00 | - | 2,392 |
| Jan 5, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | -4.76% | 2,904 |
| Jan 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 30, 2025 | 13.80 | 14.70 | 13.80 | 14.70 | 14.70 | 4.26% | 5,360 |
| Dec 29, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | -1.40% | 220 |
| Dec 23, 2025 | 12.10 | 14.30 | 12.10 | 14.30 | 14.30 | 1.42% | 646 |
| Dec 22, 2025 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | - | 14,699 |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 999 |
| Dec 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 30 |
| Dec 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,141 |
| Dec 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 15, 2025 | 13.80 | 14.20 | 13.80 | 14.10 | 14.10 | -4.08% | 21,550 |
| Dec 12, 2025 | 14.60 | 14.70 | 13.40 | 14.70 | 14.70 | -1.34% | 3,036 |
| Dec 11, 2025 | 14.40 | 14.90 | 13.70 | 14.90 | 14.90 | 3.47% | 32,107 |
| Dec 10, 2025 | 13.90 | 14.40 | 13.80 | 14.40 | 14.40 | - | 26,473 |
| Dec 9, 2025 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 4.35% | 9,758 |
| Dec 8, 2025 | 13.60 | 14.20 | 13.60 | 13.80 | 13.80 | 0.73% | 9,183 |