Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 57.00
-2.10 (-3.55%)
Sep 2, 2025, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 60.30 | 60.90 | 58.80 | 59.80 | 59.80 | -0.66% | 193,757 |
| Jul 22, 2025 | 58.40 | 60.80 | 58.20 | 60.20 | 60.20 | 3.44% | 582,948 |
| Jul 21, 2025 | 56.90 | 58.60 | 56.60 | 58.20 | 58.20 | 2.28% | 176,475 |
| Jul 18, 2025 | 58.70 | 58.70 | 56.40 | 56.90 | 56.90 | -2.90% | 156,347 |
| Jul 17, 2025 | 58.10 | 59.20 | 58.10 | 58.60 | 58.60 | 0.86% | 101,586 |
| Jul 16, 2025 | 59.90 | 59.90 | 58.00 | 58.10 | 58.10 | -3.17% | 114,786 |
| Jul 15, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 4.53% | 372,012 |
| Jul 14, 2025 | 57.20 | 57.90 | 56.10 | 57.40 | 57.40 | 0.70% | 286,767 |
| Jul 11, 2025 | 55.50 | 57.20 | 54.30 | 57.00 | 57.00 | 7.34% | 1,142,945 |
| Jul 10, 2025 | 52.70 | 53.50 | 52.60 | 53.10 | 53.10 | 1.14% | 148,815 |
| Jul 9, 2025 | 51.40 | 53.10 | 51.40 | 52.50 | 52.50 | 1.35% | 107,845 |
| Jul 8, 2025 | 51.70 | 52.00 | 51.30 | 51.80 | 51.80 | 0.19% | 67,603 |
| Jul 7, 2025 | 52.00 | 52.20 | 51.10 | 51.70 | 51.70 | -0.58% | 170,020 |
| Jul 4, 2025 | 51.90 | 52.50 | 51.10 | 52.00 | 52.00 | 0.19% | 63,492 |
| Jul 3, 2025 | 52.00 | 52.70 | 51.60 | 51.90 | 51.90 | 0.19% | 84,780 |
| Jul 2, 2025 | 51.00 | 52.30 | 50.80 | 51.80 | 51.80 | 1.57% | 68,056 |
| Jul 1, 2025 | 50.90 | 51.20 | 50.60 | 51.00 | 51.00 | 0.20% | 73,611 |
| Jun 30, 2025 | 49.95 | 51.00 | 49.95 | 50.90 | 50.90 | 1.90% | 111,303 |
| Jun 27, 2025 | 49.65 | 50.40 | 49.60 | 49.95 | 49.95 | 0.60% | 97,754 |
| Jun 26, 2025 | 48.50 | 50.30 | 48.50 | 49.65 | 49.65 | 3.01% | 114,453 |
| Jun 25, 2025 | 50.20 | 50.70 | 48.20 | 48.20 | 48.20 | -4.17% | 280,018 |
| Jun 24, 2025 | 50.50 | 51.00 | 50.20 | 50.30 | 50.30 | 0.20% | 72,605 |
| Jun 23, 2025 | 50.50 | 50.50 | 49.80 | 50.20 | 50.20 | -0.59% | 60,845 |