Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 48.40
-0.10 (-0.21%)
Oct 31, 2025, 12:59 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.30 | 48.75 | 48.10 | 48.40 | 48.40 | -0.21% | 116,668 |
| Oct 30, 2025 | 47.40 | 48.85 | 47.15 | 48.50 | 48.50 | 2.54% | 1,730,910 |
| Oct 29, 2025 | 48.20 | 48.25 | 47.25 | 47.30 | 47.30 | -1.87% | 954,621 |
| Oct 28, 2025 | 47.05 | 48.25 | 46.90 | 48.20 | 48.20 | 2.34% | 270,737 |
| Oct 27, 2025 | 47.10 | 48.30 | 45.75 | 47.10 | 47.10 | - | 1,329,480 |
| Oct 24, 2025 | 52.50 | 52.50 | 46.80 | 47.10 | 47.10 | -15.74% | 2,507,184 |
| Oct 23, 2025 | 54.80 | 56.30 | 54.80 | 55.90 | 55.90 | 1.64% | 144,274 |
| Oct 22, 2025 | 55.20 | 55.40 | 54.30 | 55.00 | 55.00 | -0.72% | 265,923 |
| Oct 21, 2025 | 55.50 | 55.60 | 54.70 | 55.40 | 55.40 | -0.18% | 167,374 |
| Oct 20, 2025 | 55.10 | 55.80 | 54.70 | 55.50 | 55.50 | - | 82,669 |
| Oct 17, 2025 | 56.10 | 56.20 | 55.10 | 55.50 | 55.50 | -1.42% | 63,087 |
| Oct 16, 2025 | 55.40 | 56.40 | 55.10 | 56.30 | 56.30 | 1.44% | 54,010 |
| Oct 15, 2025 | 56.00 | 56.80 | 55.20 | 55.50 | 55.50 | -0.72% | 120,031 |
| Oct 14, 2025 | 55.50 | 56.20 | 55.10 | 55.90 | 55.90 | 0.54% | 87,165 |
| Oct 13, 2025 | 55.90 | 56.50 | 55.50 | 55.60 | 55.60 | -0.71% | 119,963 |
| Oct 10, 2025 | 56.30 | 57.40 | 55.90 | 56.00 | 56.00 | -0.53% | 92,926 |
| Oct 9, 2025 | 56.80 | 57.80 | 55.80 | 56.30 | 56.30 | -1.23% | 205,475 |
| Oct 8, 2025 | 56.00 | 57.10 | 55.60 | 57.00 | 57.00 | 1.79% | 106,556 |
| Oct 7, 2025 | 56.00 | 57.00 | 55.40 | 56.00 | 56.00 | 0.36% | 99,307 |
| Oct 6, 2025 | 55.60 | 56.30 | 54.40 | 55.80 | 55.80 | 0.36% | 161,708 |
| Oct 3, 2025 | 55.70 | 56.40 | 55.60 | 55.60 | 55.60 | -0.71% | 235,709 |
| Oct 2, 2025 | 56.70 | 57.50 | 55.70 | 56.00 | 56.00 | -1.23% | 122,965 |
| 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 |