Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 25.40
+3.60 (16.51%)
Aug 4, 2026, 4:25 PM CET
Byggma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 23.00 | 26.00 | 23.00 | 25.40 | 25.40 | 16.51% | 66,844 |
| Aug 3, 2026 | 23.00 | 23.00 | 21.20 | 21.80 | 21.80 | 2.83% | 8,491 |
| Jul 31, 2026 | 21.80 | 23.00 | 21.20 | 21.20 | 21.20 | - | 126,652 |
| Jul 30, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.92% | 7,100 |
| Jul 29, 2026 | 19.80 | 20.40 | 19.50 | 20.40 | 20.40 | 4.08% | 3,346 |
| Jul 28, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.60 | -1.51% | 2,547 |
| Jul 27, 2026 | 19.90 | 19.90 | 19.20 | 19.90 | 19.90 | 2.58% | 17,384 |
| Jul 24, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 32,326 |
| Jul 23, 2026 | 18.90 | 19.80 | 18.80 | 19.30 | 19.30 | 0.52% | 17,963 |
| Jul 22, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | 1,403 |
| Jul 21, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 5,195 |
| Jul 20, 2026 | 19.60 | 19.60 | 18.70 | 19.10 | 19.10 | -3.05% | 2,944 |
| Jul 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 16, 2026 | 19.60 | 20.40 | 18.80 | 19.70 | 19.70 | -0.51% | 15,816 |
| Jul 15, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | 1,778 |
| Jul 14, 2026 | 21.40 | 21.40 | 19.90 | 19.90 | 19.90 | -7.87% | 9,061 |
| Jul 13, 2026 | 20.60 | 21.60 | 20.40 | 21.60 | 21.60 | 0.93% | 16,199 |
| Jul 10, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | -0.93% | 6,724 |
| Jul 9, 2026 | 21.00 | 21.60 | 20.00 | 21.60 | 21.60 | 8.00% | 14,226 |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 101 |
| Jul 7, 2026 | 20.80 | 21.60 | 20.20 | 20.20 | 20.20 | -4.72% | 11,368 |
| Jul 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 26 |
| Jul 3, 2026 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | -1.85% | 6,575 |
| Jul 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 200 |
| Jul 1, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,505 |
| Jun 30, 2026 | 21.60 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | 1,084 |
| Jun 29, 2026 | 22.20 | 23.00 | 21.60 | 21.60 | 21.60 | - | 4,054 |
| Jun 26, 2026 | 21.60 | 22.40 | 21.60 | 21.60 | 21.60 | - | 4,180 |
| Jun 25, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | 1,537 |
| Jun 24, 2026 | 22.00 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 4,291 |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 1,011 |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 37 |
| Jun 19, 2026 | 22.20 | 22.40 | 21.60 | 22.40 | 22.40 | 2.75% | 2,962 |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 17, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | 2,294 |
| Jun 16, 2026 | 21.40 | 22.40 | 21.20 | 21.80 | 21.80 | 1.87% | 24,341 |
| Jun 15, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | 6,398 |
| Jun 12, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 4.95% | 12,178 |
| Jun 11, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -3.81% | 2,873 |
| Jun 10, 2026 | 21.20 | 21.60 | 20.80 | 21.00 | 21.00 | -0.94% | 10,574 |
| Jun 9, 2026 | 21.60 | 22.80 | 21.20 | 21.20 | 21.20 | 2.91% | 10,725 |
| Jun 8, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 9,882 |
| Jun 5, 2026 | 20.60 | 22.40 | 20.60 | 21.60 | 21.60 | 4.85% | 14,311 |
| Jun 4, 2026 | 20.60 | 21.20 | 20.60 | 20.60 | 20.60 | - | 8,993 |
| 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 |