Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 53.60
+0.50 (0.94%)
Sep 24, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 52.70 | 54.00 | 52.60 | 53.60 | 53.60 | 0.94% | 250,537 |
| Sep 23, 2026 | 53.50 | 53.70 | 52.60 | 53.10 | 53.10 | -1.12% | 69,339 |
| Sep 22, 2026 | 52.90 | 53.90 | 52.90 | 53.70 | 53.70 | 1.51% | 44,750 |
| Sep 21, 2026 | 52.60 | 53.30 | 52.40 | 52.90 | 52.90 | 0.57% | 73,829 |
| Sep 18, 2026 | 53.90 | 54.00 | 52.40 | 52.60 | 52.60 | -2.95% | 44,971 |
| Sep 17, 2026 | 53.90 | 54.80 | 53.70 | 54.20 | 54.20 | 0.74% | 88,529 |
| Sep 16, 2026 | 52.20 | 54.20 | 52.20 | 53.80 | 53.80 | 2.87% | 136,307 |
| Sep 15, 2026 | 52.30 | 52.70 | 52.10 | 52.30 | 52.30 | 0.19% | 64,440 |
| Sep 14, 2026 | 52.50 | 53.10 | 52.00 | 52.20 | 52.20 | -0.95% | 39,702 |
| Sep 11, 2026 | 52.50 | 53.10 | 52.20 | 52.70 | 52.70 | 0.57% | 34,850 |
| Sep 10, 2026 | 52.10 | 53.10 | 52.00 | 52.40 | 52.40 | 0.77% | 95,526 |
| Sep 9, 2026 | 53.70 | 53.70 | 51.60 | 52.00 | 52.00 | -1.14% | 104,941 |
| Sep 8, 2026 | 53.60 | 54.00 | 52.60 | 52.60 | 52.60 | -1.87% | 146,370 |
| Sep 7, 2026 | 54.30 | 55.10 | 53.60 | 53.60 | 53.60 | -1.47% | 91,475 |
| Sep 4, 2026 | 52.80 | 54.40 | 52.70 | 54.40 | 54.40 | 3.23% | 180,118 |
| Sep 3, 2026 | 51.50 | 52.90 | 51.50 | 52.70 | 52.70 | 2.33% | 195,071 |
| Sep 2, 2026 | 52.20 | 52.20 | 50.80 | 51.50 | 51.50 | -0.39% | 81,184 |
| Sep 1, 2026 | 51.20 | 52.00 | 50.70 | 51.70 | 51.70 | 0.78% | 111,680 |
| Aug 31, 2026 | 52.40 | 52.60 | 51.20 | 51.30 | 51.30 | -2.29% | 74,681 |
| Aug 28, 2026 | 52.50 | 53.10 | 52.20 | 52.50 | 52.50 | 0.19% | 82,650 |
| Aug 27, 2026 | 52.40 | 52.60 | 51.80 | 52.40 | 52.40 | - | 39,916 |
| Aug 26, 2026 | 52.50 | 52.80 | 52.10 | 52.40 | 52.40 | 0.19% | 71,325 |
| Aug 25, 2026 | 52.00 | 52.80 | 51.90 | 52.30 | 52.30 | 0.58% | 90,473 |
| Aug 24, 2026 | 51.80 | 52.30 | 51.60 | 52.00 | 52.00 | - | 106,394 |
| Aug 21, 2026 | 51.20 | 52.30 | 51.10 | 52.00 | 52.00 | 1.56% | 76,626 |
| Aug 20, 2026 | 51.20 | 51.50 | 50.60 | 51.20 | 51.20 | - | 69,484 |
| Aug 19, 2026 | 51.70 | 51.80 | 50.80 | 51.20 | 51.20 | -1.16% | 26,110 |
| Aug 18, 2026 | 50.90 | 52.10 | 50.90 | 51.80 | 51.80 | 1.37% | 96,782 |
| Aug 17, 2026 | 51.00 | 51.60 | 50.70 | 51.10 | 51.10 | -0.78% | 86,705 |
| 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 |