Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 47.65
-0.40 (-0.83%)
Jun 15, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 47.65 | 48.20 | 47.55 | 47.70 | 47.70 | -0.31% | 60,451 |
| Jun 3, 2026 | 47.20 | 47.90 | 47.05 | 47.85 | 47.85 | 1.16% | 106,787 |
| Jun 2, 2026 | 48.55 | 48.85 | 47.30 | 47.30 | 47.30 | -2.07% | 214,562 |
| Jun 1, 2026 | 49.40 | 49.50 | 48.05 | 48.30 | 48.30 | -3.01% | 156,713 |
| May 29, 2026 | 49.65 | 50.30 | 49.10 | 49.80 | 49.80 | 0.91% | 186,315 |
| May 28, 2026 | 49.55 | 50.10 | 48.60 | 49.35 | 49.35 | -0.30% | 189,864 |
| May 27, 2026 | 49.60 | 50.10 | 49.20 | 49.50 | 49.50 | -0.20% | 126,152 |
| May 26, 2026 | 50.20 | 50.70 | 49.60 | 49.60 | 49.60 | -1.59% | 126,358 |
| May 25, 2026 | 48.95 | 50.90 | 48.95 | 50.40 | 50.40 | 3.28% | 298,315 |
| May 22, 2026 | 48.25 | 49.10 | 48.25 | 48.80 | 48.80 | 2.09% | 207,232 |
| May 21, 2026 | 48.50 | 48.70 | 47.65 | 47.80 | 47.80 | -1.34% | 198,772 |
| May 20, 2026 | 47.15 | 48.60 | 46.75 | 48.45 | 48.45 | 2.76% | 317,650 |
| May 19, 2026 | 46.70 | 47.40 | 46.70 | 47.15 | 47.15 | 0.96% | 115,869 |
| May 18, 2026 | 46.20 | 46.85 | 45.70 | 46.70 | 46.70 | 0.43% | 149,626 |
| May 15, 2026 | 46.55 | 47.75 | 46.50 | 46.50 | 46.50 | 0.76% | 196,876 |
| May 13, 2026 | 46.45 | 46.70 | 45.55 | 46.15 | 46.15 | -0.32% | 234,573 |
| May 12, 2026 | 46.75 | 47.00 | 46.30 | 46.30 | 46.30 | -1.28% | 113,720 |
| May 11, 2026 | 46.50 | 47.85 | 46.20 | 46.90 | 46.90 | 0.32% | 188,076 |
| May 8, 2026 | 46.75 | 47.30 | 46.30 | 46.75 | 46.75 | 0.32% | 578,716 |
| May 7, 2026 | 48.55 | 48.90 | 48.15 | 48.25 | 46.60 | -0.41% | 166,676 |
| May 6, 2026 | 46.65 | 49.10 | 46.65 | 48.45 | 46.79 | 4.31% | 247,236 |
| May 5, 2026 | 46.60 | 47.35 | 46.05 | 46.45 | 44.86 | -0.21% | 224,779 |
| May 4, 2026 | 48.00 | 48.60 | 46.50 | 46.55 | 44.96 | -2.51% | 245,052 |
| Apr 30, 2026 | 47.75 | 48.35 | 47.40 | 47.75 | 46.12 | -0.31% | 57,739 |
| Apr 29, 2026 | 48.45 | 48.65 | 47.85 | 47.90 | 46.26 | -1.14% | 102,274 |
| Apr 28, 2026 | 49.25 | 49.50 | 48.35 | 48.45 | 46.79 | -1.62% | 203,170 |
| Apr 27, 2026 | 50.00 | 50.70 | 49.25 | 49.25 | 47.57 | -1.40% | 101,627 |
| Apr 24, 2026 | 50.30 | 50.80 | 49.85 | 49.95 | 48.24 | -1.48% | 145,305 |
| Apr 23, 2026 | 50.60 | 51.50 | 50.20 | 50.70 | 48.97 | - | 120,974 |
| Apr 22, 2026 | 50.50 | 51.30 | 50.30 | 50.70 | 48.97 | 0.80% | 191,661 |
| Apr 21, 2026 | 51.10 | 51.80 | 50.00 | 50.30 | 48.58 | -1.95% | 288,114 |
| Apr 20, 2026 | 53.00 | 53.00 | 51.20 | 51.30 | 49.55 | -4.29% | 430,997 |
| Apr 17, 2026 | 52.00 | 54.60 | 51.70 | 53.60 | 51.77 | -3.77% | 867,946 |
| Apr 16, 2026 | 55.70 | 56.30 | 55.50 | 55.70 | 53.80 | 0.36% | 160,311 |
| Apr 15, 2026 | 56.00 | 56.30 | 55.40 | 55.50 | 53.60 | -0.72% | 71,209 |
| Apr 14, 2026 | 55.30 | 56.20 | 55.30 | 55.90 | 53.99 | 1.08% | 106,676 |
| Apr 13, 2026 | 56.30 | 56.30 | 55.20 | 55.30 | 53.41 | -1.43% | 72,970 |
| Apr 10, 2026 | 56.50 | 57.50 | 55.80 | 56.10 | 54.18 | 0.90% | 111,561 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.10 | 55.60 | 53.70 | -0.89% | 46,850 |
| Apr 8, 2026 | 55.50 | 56.50 | 55.50 | 56.10 | 54.18 | 4.28% | 188,731 |
| Apr 7, 2026 | 54.50 | 55.00 | 53.40 | 53.80 | 51.96 | -1.28% | 116,349 |
| Apr 2, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 52.64 | -0.55% | 68,932 |
| Apr 1, 2026 | 54.70 | 55.70 | 54.10 | 54.80 | 52.93 | 0.74% | 120,975 |