Byggma ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.40	21.40	20.60	20.60	20.60	-3.74%	181
Jun 2, 2026	21.00	21.40	21.00	21.40	21.40	2.88%	6,635
Jun 1, 2026	21.00	21.00	20.60	20.80	20.80	-3.70%	1,900
May 29, 2026	21.60	21.80	20.00	21.60	21.60	-	18,599
May 28, 2026	20.80	21.60	20.80	21.60	21.60	3.85%	5,460
May 27, 2026	21.60	21.60	20.80	20.80	20.80	-0.95%	4,542
May 26, 2026	23.60	23.60	20.80	21.00	21.00	-	16,257
May 22, 2026	22.40	22.40	21.00	21.00	21.00	0.96%	8,311
May 21, 2026	20.80	20.80	20.80	20.80	20.80	-4.59%	1,149
May 20, 2026	22.00	22.00	21.60	21.80	21.80	1.87%	907
May 19, 2026	21.40	21.40	21.40	21.40	21.40	-4.46%	2,614
May 18, 2026	21.20	22.40	21.20	22.40	22.40	5.66%	8,327
May 15, 2026	21.40	23.00	21.00	21.20	21.20	-1.85%	54,441
May 13, 2026	21.60	21.60	21.60	21.60	21.60	4.85%	2,058
May 12, 2026	20.40	21.60	20.40	20.60	20.60	-4.63%	478
May 11, 2026	21.00	21.60	21.00	21.60	21.60	-	935
May 8, 2026	21.60	21.60	21.60	21.60	21.60	2.86%	5
May 7, 2026	21.80	21.80	19.60	21.00	21.00	0.96%	2,418
May 6, 2026	20.60	21.40	20.00	20.80	20.80	0.97%	714
May 5, 2026	21.20	21.60	20.00	20.60	20.60	-4.63%	8,426
May 4, 2026	22.40	22.40	20.60	21.60	21.60	-3.57%	7,688
Apr 30, 2026	21.80	22.40	20.00	22.40	22.40	2.75%	2,517
Apr 29, 2026	22.00	22.60	21.60	21.80	21.80	-0.91%	30,377
Apr 28, 2026	20.80	22.00	20.80	22.00	22.00	5.77%	5,894
Apr 27, 2026	21.00	22.00	20.80	20.80	20.80	0.97%	20,707
Apr 24, 2026	19.60	20.60	19.60	20.60	20.60	5.10%	21,552
Apr 23, 2026	19.00	19.60	18.60	19.60	19.60	-1.01%	4,520
Apr 22, 2026	19.00	19.80	18.90	19.80	19.80	3.66%	7,556
Apr 21, 2026	19.00	19.50	19.00	19.10	19.10	-2.55%	1,287
Apr 20, 2026	19.50	20.40	19.50	19.60	19.60	3.16%	631
Apr 17, 2026	20.80	20.80	19.00	19.00	19.00	-3.06%	11,612
Apr 16, 2026	20.80	20.80	18.80	19.60	19.60	-2.00%	30,945
Apr 15, 2026	19.00	20.00	19.00	20.00	20.00	7.53%	54,992
Apr 14, 2026	18.00	19.00	18.00	18.60	18.60	-	31,279
Apr 13, 2026	17.80	18.60	17.60	18.60	18.60	9.41%	18,611
Apr 10, 2026	16.80	17.60	16.80	17.00	17.00	1.19%	17,911
Apr 9, 2026	16.80	16.80	16.80	16.80	16.80	-2.33%	505
Apr 8, 2026	16.80	17.20	16.80	17.20	17.20	2.38%	179
Apr 7, 2026	17.20	17.20	16.80	16.80	16.80	-	1,351
Apr 1, 2026	16.80	17.00	16.80	16.80	16.80	-	16,562
Mar 31, 2026	16.90	16.90	16.70	16.80	16.80	2.44%	6,235
Mar 30, 2026	16.40	16.50	16.40	16.40	16.40	-	5,969
Mar 27, 2026	16.40	16.60	16.40	16.40	16.40	-	10,794
Mar 26, 2026	17.00	17.00	16.40	16.40	16.40	-	2,207
Mar 25, 2026	15.00	16.70	15.00	16.40	16.40	7.19%	20,583
Mar 24, 2026	15.60	15.60	15.30	15.30	15.30	-1.92%	2,268
Mar 23, 2026	15.60	15.70	15.00	15.60	15.60	-	4,120
Mar 20, 2026	16.40	16.40	15.60	15.60	15.60	-4.88%	7,563
Mar 19, 2026	16.40	16.40	16.40	16.40	16.40	-	143
Mar 18, 2026	16.40	16.40	16.40	16.40	16.40	-	474