Byggma ASA (OSL:BMA)
Norway · Delayed Price · Currency is NOK 23.20
+0.20 (0.87%)
Aug 24, 2026, 4:25 PM CET
Byggma ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 1,262 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -1.71% | 275 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 19, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 0.86% | 3,381 |
| Aug 18, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 4.50% | 2,438 |
| Aug 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | 37 |
| Aug 14, 2026 | 23.80 | 23.80 | 22.60 | 23.60 | 23.60 | -0.84% | 779 |
| Aug 13, 2026 | 23.20 | 23.80 | 22.60 | 23.80 | 23.80 | 0.85% | 3,935 |
| Aug 12, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 3.51% | 27,065 |
| Aug 11, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -2.56% | 1,099 |
| Aug 10, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -6.40% | 5,831 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 50 |
| Aug 6, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 8.55% | 515 |
| Aug 5, 2026 | 25.40 | 26.00 | 23.40 | 23.40 | 23.40 | -7.87% | 69,355 |
| 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 |