Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 54.90
-1.30 (-2.31%)
Jan 21, 2026, 2:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 55.80 | 56.50 | 55.70 | 56.20 | - | -1.58% | 49,499 |
| Jan 16, 2026 | 57.30 | 58.00 | 56.60 | 57.10 | 57.10 | - | 166,334 |
| Jan 15, 2026 | 57.20 | 57.90 | 56.80 | 57.10 | 57.10 | -0.17% | 156,014 |
| Jan 14, 2026 | 58.20 | 58.60 | 56.60 | 57.20 | 57.20 | -0.69% | 139,414 |
| Jan 13, 2026 | 57.00 | 57.80 | 56.50 | 57.60 | 57.60 | 1.05% | 132,008 |
| Jan 12, 2026 | 56.30 | 57.50 | 55.80 | 57.00 | 57.00 | 0.71% | 135,692 |
| Jan 9, 2026 | 56.20 | 56.60 | 55.70 | 56.60 | 56.60 | 0.53% | 83,065 |
| Jan 8, 2026 | 56.00 | 56.30 | 55.30 | 56.30 | 56.30 | - | 271,692 |
| Jan 7, 2026 | 55.60 | 56.30 | 54.50 | 56.30 | 56.30 | 1.26% | 267,637 |
| Jan 5, 2026 | 55.00 | 56.20 | 54.60 | 55.60 | 55.60 | 1.09% | 100,354 |
| Jan 2, 2026 | 54.80 | 56.00 | 54.80 | 55.00 | 55.00 | 0.18% | 153,004 |
| Dec 30, 2025 | 54.00 | 54.90 | 53.50 | 54.90 | 54.90 | 1.48% | 77,278 |
| Dec 29, 2025 | 53.70 | 54.10 | 52.40 | 54.10 | 54.10 | 0.74% | 91,958 |
| Dec 23, 2025 | 52.10 | 54.40 | 52.10 | 53.70 | 53.70 | 2.68% | 136,283 |
| Dec 22, 2025 | 51.90 | 52.30 | 51.10 | 52.30 | 52.30 | 0.58% | 146,325 |
| Dec 19, 2025 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | -0.95% | 76,022 |
| Dec 18, 2025 | 51.90 | 52.50 | 51.70 | 52.50 | 52.50 | 0.96% | 68,814 |
| Dec 17, 2025 | 52.30 | 52.50 | 51.70 | 52.00 | 52.00 | -0.57% | 55,732 |
| Dec 16, 2025 | 52.50 | 52.80 | 52.10 | 52.30 | 52.30 | -0.76% | 52,228 |
| Dec 15, 2025 | 52.00 | 52.80 | 51.80 | 52.70 | 52.70 | 1.74% | 111,975 |
| Dec 12, 2025 | 51.60 | 52.10 | 51.20 | 51.80 | 51.80 | 0.78% | 155,380 |
| Dec 11, 2025 | 51.00 | 51.50 | 50.80 | 51.40 | 51.40 | 0.39% | 49,406 |
| Dec 10, 2025 | 51.90 | 51.90 | 50.60 | 51.20 | 51.20 | -1.54% | 78,420 |
| Dec 9, 2025 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | 1.17% | 65,033 |
| Dec 8, 2025 | 51.50 | 52.00 | 51.00 | 51.40 | 51.40 | -0.77% | 166,325 |
| Dec 5, 2025 | 51.40 | 52.00 | 50.90 | 51.80 | 51.80 | 0.78% | 111,112 |
| Dec 4, 2025 | 50.60 | 52.20 | 50.40 | 51.40 | 51.40 | 1.58% | 241,606 |
| Dec 3, 2025 | 50.40 | 51.30 | 50.40 | 50.60 | 50.60 | 0.40% | 84,581 |
| Dec 2, 2025 | 50.70 | 51.40 | 50.20 | 50.40 | 50.40 | -0.79% | 228,503 |
| Dec 1, 2025 | 50.10 | 51.00 | 49.35 | 50.80 | 50.80 | 1.60% | 120,901 |
| Nov 28, 2025 | 50.50 | 51.00 | 49.25 | 50.00 | 50.00 | -1.38% | 291,649 |
| Nov 27, 2025 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 0.40% | 56,652 |
| Nov 26, 2025 | 49.75 | 50.70 | 49.40 | 50.50 | 50.50 | 1.41% | 62,427 |
| Nov 25, 2025 | 49.35 | 50.20 | 49.15 | 49.80 | 49.80 | 1.12% | 244,709 |
| Nov 24, 2025 | 48.55 | 49.50 | 48.30 | 49.25 | 49.25 | 1.44% | 179,062 |
| Nov 21, 2025 | 48.50 | 49.15 | 48.05 | 48.55 | 48.55 | -0.51% | 302,230 |
| Nov 20, 2025 | 47.70 | 49.00 | 47.70 | 48.80 | 48.80 | 1.14% | 153,522 |
| Nov 19, 2025 | 47.65 | 48.35 | 47.00 | 48.25 | 48.25 | 0.10% | 235,268 |
| Nov 18, 2025 | 48.00 | 48.80 | 47.50 | 48.20 | 48.20 | -0.41% | 142,784 |
| Nov 17, 2025 | 48.75 | 49.15 | 48.20 | 48.40 | 48.40 | -0.21% | 162,226 |
| Nov 14, 2025 | 50.30 | 50.30 | 48.20 | 48.50 | 48.50 | -3.77% | 233,501 |
| Nov 13, 2025 | 49.55 | 50.70 | 49.55 | 50.40 | 50.40 | 1.61% | 430,277 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.00 | 49.60 | 49.60 | 0.20% | 136,364 |
| Nov 11, 2025 | 47.85 | 49.75 | 47.70 | 49.50 | 49.50 | 3.34% | 331,624 |
| Nov 10, 2025 | 47.35 | 48.45 | 47.35 | 47.90 | 47.90 | 1.91% | 230,270 |
| Nov 7, 2025 | 47.45 | 47.60 | 46.70 | 47.00 | 47.00 | -0.63% | 156,614 |
| Nov 6, 2025 | 48.30 | 48.30 | 47.25 | 47.30 | 47.30 | -1.87% | 151,373 |
| Nov 5, 2025 | 47.00 | 48.25 | 46.80 | 48.20 | 48.20 | 2.01% | 363,674 |
| Nov 4, 2025 | 47.80 | 47.80 | 46.85 | 47.25 | 47.25 | -1.56% | 248,791 |
| Nov 3, 2025 | 48.15 | 48.70 | 47.75 | 48.00 | 48.00 | -0.83% | 337,003 |