Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 49.60
-0.80 (-1.59%)
May 26, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 48.95 | 50.90 | 48.95 | 50.60 | - | 3.69% | 131,376 |
| 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 |
| Mar 31, 2026 | 52.70 | 54.90 | 52.60 | 54.40 | 52.54 | 3.62% | 97,039 |
| Mar 30, 2026 | 51.70 | 52.50 | 51.50 | 52.50 | 50.70 | 0.19% | 188,310 |
| Mar 27, 2026 | 53.30 | 53.30 | 52.30 | 52.40 | 50.61 | -1.32% | 187,415 |
| Mar 26, 2026 | 54.00 | 54.10 | 53.00 | 53.10 | 51.28 | -1.85% | 87,405 |
| Mar 25, 2026 | 54.20 | 54.50 | 53.30 | 54.10 | 52.25 | 0.19% | 110,941 |
| Mar 24, 2026 | 53.70 | 54.20 | 53.00 | 54.00 | 52.15 | 1.12% | 73,135 |
| Mar 23, 2026 | 53.00 | 54.70 | 51.30 | 53.40 | 51.57 | -0.37% | 327,495 |
| Mar 20, 2026 | 54.90 | 55.30 | 53.60 | 53.60 | 51.77 | -1.65% | 124,154 |
| Mar 19, 2026 | 55.10 | 55.20 | 54.20 | 54.50 | 52.64 | -1.80% | 224,339 |
| Mar 18, 2026 | 57.70 | 57.80 | 55.50 | 55.50 | 53.60 | -3.31% | 219,630 |
| Mar 17, 2026 | 56.70 | 57.80 | 56.10 | 57.40 | 55.44 | 1.23% | 312,089 |
| Mar 16, 2026 | 57.00 | 57.40 | 56.00 | 56.70 | 54.76 | -0.87% | 98,025 |
| Mar 13, 2026 | 58.30 | 58.30 | 56.60 | 57.20 | 55.24 | -1.72% | 279,702 |
| Mar 12, 2026 | 60.00 | 60.40 | 58.20 | 58.20 | 56.21 | -2.84% | 137,308 |
| Mar 11, 2026 | 60.10 | 60.70 | 59.30 | 59.90 | 57.85 | -1.32% | 83,270 |