Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 56.70
-0.30 (-0.53%)
Oct 1, 2025, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.00 | 57.30 | 55.90 | 56.70 | 56.70 | -0.53% | 113,702 |
| Sep 30, 2025 | 56.30 | 57.00 | 55.70 | 57.00 | 57.00 | 1.42% | 185,897 |
| Sep 29, 2025 | 56.40 | 56.90 | 55.70 | 56.20 | 56.20 | -0.18% | 101,839 |
| Sep 26, 2025 | 56.20 | 57.00 | 54.30 | 56.30 | 56.30 | 0.54% | 305,863 |
| Sep 25, 2025 | 57.00 | 57.00 | 55.50 | 56.00 | 56.00 | -2.27% | 209,029 |
| Sep 24, 2025 | 58.40 | 58.40 | 57.00 | 57.30 | 57.30 | -1.88% | 93,036 |
| Sep 23, 2025 | 58.50 | 59.40 | 57.80 | 58.40 | 58.40 | -0.17% | 86,039 |
| Sep 22, 2025 | 58.50 | 58.50 | 57.60 | 58.50 | 58.50 | - | 156,511 |
| Sep 19, 2025 | 58.50 | 59.20 | 58.10 | 58.50 | 58.50 | - | 71,974 |
| Sep 18, 2025 | 58.30 | 59.50 | 58.30 | 58.50 | 58.50 | 0.34% | 78,704 |
| Sep 17, 2025 | 56.50 | 58.40 | 56.10 | 58.30 | 58.30 | 3.00% | 685,439 |
| Sep 16, 2025 | 57.60 | 58.20 | 56.00 | 56.60 | 56.60 | -1.91% | 357,899 |
| Sep 15, 2025 | 56.70 | 58.20 | 56.70 | 57.70 | 57.70 | 1.23% | 221,888 |
| Sep 12, 2025 | 57.70 | 57.90 | 56.80 | 57.00 | 57.00 | -1.21% | 83,219 |
| Sep 11, 2025 | 58.80 | 59.00 | 57.50 | 57.70 | 57.70 | -1.87% | 57,985 |
| Sep 10, 2025 | 56.40 | 59.30 | 56.40 | 58.80 | 58.80 | 4.81% | 136,071 |
| Sep 9, 2025 | 56.40 | 56.50 | 55.90 | 56.10 | 56.10 | -0.53% | 411,903 |
| Sep 8, 2025 | 55.90 | 56.50 | 55.40 | 56.40 | 56.40 | - | 95,973 |
| Sep 5, 2025 | 56.70 | 57.30 | 55.90 | 56.40 | 56.40 | -0.53% | 68,358 |
| Sep 4, 2025 | 56.10 | 57.10 | 56.10 | 56.70 | 56.70 | 1.07% | 61,887 |
| Sep 3, 2025 | 57.00 | 57.70 | 56.00 | 56.10 | 56.10 | -1.58% | 113,228 |
| Sep 2, 2025 | 58.50 | 58.70 | 57.00 | 57.00 | 57.00 | -3.55% | 109,480 |
| Sep 1, 2025 | 58.30 | 59.60 | 58.20 | 59.10 | 59.10 | 1.37% | 113,824 |
| Aug 29, 2025 | 58.70 | 58.70 | 57.60 | 58.30 | 58.30 | -0.17% | 74,128 |
| Aug 28, 2025 | 58.60 | 59.20 | 57.90 | 58.40 | 58.40 | 0.34% | 87,018 |
| Aug 27, 2025 | 60.10 | 60.10 | 58.00 | 58.20 | 58.20 | -3.16% | 156,920 |
| Aug 26, 2025 | 60.80 | 60.80 | 59.70 | 60.10 | 60.10 | -1.31% | 76,299 |
| Aug 25, 2025 | 61.50 | 61.80 | 60.60 | 60.90 | 60.90 | -1.46% | 586,514 |
| Aug 22, 2025 | 60.60 | 61.90 | 60.60 | 61.80 | 61.80 | 1.64% | 136,252 |
| Aug 21, 2025 | 60.30 | 60.80 | 59.90 | 60.80 | 60.80 | 0.66% | 65,582 |
| Aug 20, 2025 | 60.20 | 60.90 | 59.70 | 60.40 | 60.40 | -0.33% | 87,954 |
| Aug 19, 2025 | 58.90 | 60.60 | 58.90 | 60.60 | 60.60 | 2.89% | 183,924 |
| Aug 18, 2025 | 58.00 | 59.10 | 58.00 | 58.90 | 58.90 | 1.20% | 92,879 |
| Aug 15, 2025 | 58.10 | 58.50 | 57.50 | 58.20 | 58.20 | 0.17% | 74,454 |
| Aug 14, 2025 | 56.40 | 58.60 | 56.10 | 58.10 | 58.10 | 2.83% | 242,051 |
| Aug 13, 2025 | 57.00 | 57.90 | 56.20 | 56.50 | 56.50 | -0.88% | 93,303 |
| Aug 12, 2025 | 56.30 | 57.00 | 56.20 | 57.00 | 57.00 | 1.24% | 73,138 |
| Aug 11, 2025 | 56.70 | 56.80 | 56.10 | 56.30 | 56.30 | -0.88% | 46,007 |
| Aug 8, 2025 | 56.10 | 56.80 | 56.00 | 56.80 | 56.80 | 1.25% | 79,795 |
| Aug 7, 2025 | 57.10 | 57.40 | 56.10 | 56.10 | 56.10 | -1.58% | 113,199 |
| Aug 6, 2025 | 57.80 | 58.30 | 57.00 | 57.00 | 57.00 | -1.72% | 70,648 |
| Aug 5, 2025 | 57.90 | 58.10 | 57.10 | 58.00 | 58.00 | 1.58% | 55,000 |
| Aug 4, 2025 | 57.40 | 58.10 | 56.90 | 57.10 | 57.10 | -0.35% | 69,472 |
| Aug 1, 2025 | 58.20 | 58.20 | 56.50 | 57.30 | 57.30 | -1.72% | 140,000 |
| Jul 31, 2025 | 58.40 | 59.00 | 57.00 | 58.30 | 58.30 | -0.17% | 179,809 |
| Jul 30, 2025 | 59.50 | 59.80 | 57.80 | 58.40 | 58.40 | -1.02% | 172,567 |
| Jul 29, 2025 | 60.70 | 61.20 | 59.00 | 59.00 | 59.00 | -2.64% | 100,719 |
| Jul 28, 2025 | 61.30 | 61.30 | 60.20 | 60.60 | 60.60 | -1.14% | 190,030 |
| Jul 25, 2025 | 60.70 | 62.40 | 60.30 | 61.30 | 61.30 | 0.82% | 263,706 |
| Jul 24, 2025 | 60.00 | 60.90 | 59.90 | 60.80 | 60.80 | 1.67% | 174,314 |