Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 21.60
0.00 (0.00%)
Jun 25, 2026, 3:03 PM CET
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |