Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 51.50
-0.30 (-0.58%)
Aug 14, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 51.80 | 52.20 | 51.20 | 51.50 | 51.50 | -0.58% | 51,058 |
| Aug 13, 2026 | 50.40 | 52.00 | 50.40 | 51.80 | 51.80 | 1.97% | 108,473 |
| Aug 12, 2026 | 51.20 | 51.90 | 50.80 | 50.80 | 50.80 | -0.97% | 65,104 |
| Aug 11, 2026 | 52.10 | 52.30 | 51.30 | 51.30 | 51.30 | -1.72% | 73,160 |
| Aug 10, 2026 | 53.00 | 53.00 | 51.80 | 52.20 | 52.20 | -1.51% | 61,177 |
| Aug 7, 2026 | 53.20 | 53.40 | 52.80 | 53.00 | 53.00 | - | 121,035 |
| Aug 6, 2026 | 52.90 | 53.80 | 52.70 | 53.00 | 53.00 | 1.92% | 207,489 |
| Aug 5, 2026 | 51.80 | 52.90 | 51.80 | 52.00 | 52.00 | 0.39% | 171,546 |
| Aug 4, 2026 | 51.90 | 52.40 | 51.80 | 51.80 | 51.80 | -0.38% | 87,283 |
| Aug 3, 2026 | 51.70 | 52.60 | 51.70 | 52.00 | 52.00 | 0.58% | 127,408 |
| Jul 31, 2026 | 52.10 | 52.40 | 51.30 | 51.70 | 51.70 | -0.19% | 55,837 |
| Jul 30, 2026 | 52.10 | 52.70 | 51.80 | 51.80 | 51.80 | -0.38% | 71,156 |
| Jul 29, 2026 | 52.60 | 52.60 | 51.90 | 52.00 | 52.00 | -1.14% | 74,074 |
| Jul 28, 2026 | 51.90 | 52.80 | 51.60 | 52.60 | 52.60 | 1.54% | 69,236 |
| Jul 27, 2026 | 51.10 | 52.40 | 51.10 | 51.80 | 51.80 | 1.17% | 60,321 |
| Jul 24, 2026 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | 1.79% | 87,430 |
| Jul 23, 2026 | 50.60 | 50.60 | 50.00 | 50.30 | 50.30 | -0.59% | 71,443 |
| Jul 22, 2026 | 51.70 | 51.70 | 50.00 | 50.60 | 50.60 | 0.20% | 89,869 |
| Jul 21, 2026 | 51.80 | 51.80 | 50.00 | 50.50 | 50.50 | -2.51% | 114,092 |
| Jul 20, 2026 | 53.00 | 53.00 | 51.70 | 51.80 | 51.80 | -2.26% | 58,677 |
| Jul 17, 2026 | 53.10 | 53.30 | 52.40 | 53.00 | 53.00 | -0.19% | 123,130 |
| Jul 16, 2026 | 52.10 | 53.30 | 51.80 | 53.10 | 53.10 | 1.53% | 206,896 |
| Jul 15, 2026 | 52.00 | 52.40 | 51.00 | 52.30 | 52.30 | 0.77% | 113,813 |
| Jul 14, 2026 | 52.10 | 52.30 | 51.00 | 51.90 | 51.90 | -0.19% | 164,661 |
| Jul 13, 2026 | 51.70 | 52.70 | 51.20 | 52.00 | 52.00 | 0.39% | 216,119 |
| Jul 10, 2026 | 52.20 | 52.70 | 50.70 | 51.80 | 51.80 | 2.98% | 585,679 |
| Jul 9, 2026 | 49.55 | 50.70 | 49.30 | 50.30 | 50.30 | 1.51% | 197,879 |
| Jul 8, 2026 | 50.40 | 50.40 | 48.80 | 49.55 | 49.55 | -1.69% | 182,906 |
| Jul 7, 2026 | 49.50 | 51.10 | 49.50 | 50.40 | 50.40 | 1.10% | 166,677 |
| Jul 6, 2026 | 50.20 | 50.60 | 49.55 | 49.85 | 49.85 | -1.09% | 77,243 |
| Jul 3, 2026 | 50.00 | 50.90 | 49.75 | 50.40 | 50.40 | 0.80% | 81,100 |
| Jul 2, 2026 | 49.85 | 51.30 | 48.75 | 50.00 | 50.00 | 4.60% | 256,640 |
| Jul 1, 2026 | 46.80 | 48.10 | 46.45 | 47.80 | 47.80 | 2.14% | 233,732 |
| Jun 30, 2026 | 46.45 | 46.95 | 46.00 | 46.80 | 46.80 | 0.75% | 96,169 |
| Jun 29, 2026 | 47.15 | 47.20 | 46.25 | 46.45 | 46.45 | -1.48% | 96,690 |
| Jun 26, 2026 | 46.75 | 47.35 | 46.60 | 47.15 | 47.15 | 0.21% | 85,667 |
| Jun 25, 2026 | 46.25 | 47.25 | 45.70 | 47.05 | 47.05 | 1.51% | 117,152 |
| Jun 24, 2026 | 45.80 | 46.40 | 45.35 | 46.35 | 46.35 | 1.42% | 122,270 |
| Jun 23, 2026 | 45.65 | 45.90 | 45.20 | 45.70 | 45.70 | -0.87% | 80,176 |
| Jun 22, 2026 | 45.20 | 46.15 | 44.65 | 46.10 | 46.10 | 1.77% | 142,236 |
| Jun 18, 2026 | 45.90 | 45.90 | 44.85 | 45.30 | 45.30 | -1.20% | 109,231 |
| Jun 17, 2026 | 45.95 | 46.25 | 45.60 | 45.85 | 45.85 | - | 71,468 |
| Jun 16, 2026 | 47.60 | 47.75 | 45.65 | 45.85 | 45.85 | -3.78% | 290,322 |
| Jun 15, 2026 | 48.05 | 48.90 | 47.65 | 47.65 | 47.65 | -0.83% | 110,157 |
| Jun 12, 2026 | 47.20 | 48.10 | 47.15 | 48.05 | 48.05 | 2.67% | 91,229 |
| Jun 11, 2026 | 47.30 | 47.80 | 46.75 | 46.80 | 46.80 | -1.47% | 72,770 |
| Jun 10, 2026 | 47.25 | 47.95 | 46.80 | 47.50 | 47.50 | 0.64% | 119,046 |
| Jun 9, 2026 | 48.05 | 48.05 | 47.15 | 47.20 | 47.20 | -1.15% | 114,383 |
| Jun 8, 2026 | 47.80 | 48.30 | 47.10 | 47.75 | 47.75 | -0.10% | 233,312 |
| Jun 5, 2026 | 47.70 | 48.40 | 47.35 | 47.80 | 47.80 | 0.21% | 90,173 |