Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 51.20
+0.90 (1.79%)
Jul 24, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |