Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 46.45
-0.10 (-0.21%)
May 5, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 46.60 | 47.35 | 46.05 | 46.45 | 46.45 | -0.21% | 224,779 |
| May 4, 2026 | 48.00 | 48.60 | 46.50 | 46.55 | 46.55 | -2.51% | 245,052 |
| Apr 30, 2026 | 47.75 | 48.35 | 47.40 | 47.75 | 47.75 | -0.31% | 57,739 |
| Apr 29, 2026 | 48.45 | 48.65 | 47.85 | 47.90 | 47.90 | -1.14% | 102,274 |
| Apr 28, 2026 | 49.25 | 49.50 | 48.35 | 48.45 | 48.45 | -1.62% | 203,170 |
| Apr 27, 2026 | 50.00 | 50.70 | 49.25 | 49.25 | 49.25 | -1.40% | 101,627 |
| Apr 24, 2026 | 50.30 | 50.80 | 49.85 | 49.95 | 49.95 | -1.48% | 145,305 |
| Apr 23, 2026 | 50.60 | 51.50 | 50.20 | 50.70 | 50.70 | - | 120,974 |
| Apr 22, 2026 | 50.50 | 51.30 | 50.30 | 50.70 | 50.70 | 0.80% | 191,661 |
| Apr 21, 2026 | 51.10 | 51.80 | 50.00 | 50.30 | 50.30 | -1.95% | 288,114 |
| Apr 20, 2026 | 53.00 | 53.00 | 51.20 | 51.30 | 51.30 | -4.29% | 430,997 |
| Apr 17, 2026 | 52.00 | 54.60 | 51.70 | 53.60 | 53.60 | -3.77% | 867,946 |
| Apr 16, 2026 | 55.70 | 56.30 | 55.50 | 55.70 | 55.70 | 0.36% | 160,311 |
| Apr 15, 2026 | 56.00 | 56.30 | 55.40 | 55.50 | 55.50 | -0.72% | 71,209 |
| Apr 14, 2026 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 1.08% | 106,676 |
| Apr 13, 2026 | 56.30 | 56.30 | 55.20 | 55.30 | 55.30 | -1.43% | 72,970 |
| Apr 10, 2026 | 56.50 | 57.50 | 55.80 | 56.10 | 56.10 | 0.90% | 111,561 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.10 | 55.60 | 55.60 | -0.89% | 46,116 |
| Apr 8, 2026 | 55.50 | 56.50 | 55.50 | 56.10 | 56.10 | 4.28% | 188,731 |
| Apr 7, 2026 | 54.50 | 55.00 | 53.40 | 53.80 | 53.80 | -1.28% | 116,349 |
| Apr 2, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | -0.55% | 68,932 |
| Apr 1, 2026 | 54.70 | 55.70 | 54.10 | 54.80 | 54.80 | 0.74% | 118,123 |
| Mar 31, 2026 | 52.70 | 54.90 | 52.60 | 54.40 | 54.40 | 3.62% | 97,039 |
| Mar 30, 2026 | 51.70 | 52.50 | 51.50 | 52.50 | 52.50 | 0.19% | 188,310 |
| Mar 27, 2026 | 53.30 | 53.30 | 52.30 | 52.40 | 52.40 | -1.32% | 187,415 |
| Mar 26, 2026 | 54.00 | 54.10 | 53.00 | 53.10 | 53.10 | -1.85% | 87,405 |
| Mar 25, 2026 | 54.20 | 54.50 | 53.30 | 54.10 | 54.10 | 0.19% | 110,941 |
| Mar 24, 2026 | 53.70 | 54.20 | 53.00 | 54.00 | 54.00 | 1.12% | 73,135 |
| Mar 23, 2026 | 53.00 | 54.70 | 51.30 | 53.40 | 53.40 | -0.37% | 327,495 |
| Mar 20, 2026 | 54.90 | 55.30 | 53.60 | 53.60 | 53.60 | -1.65% | 124,154 |
| Mar 19, 2026 | 55.10 | 55.20 | 54.20 | 54.50 | 54.50 | -1.80% | 224,339 |
| Mar 18, 2026 | 57.70 | 57.80 | 55.50 | 55.50 | 55.50 | -3.31% | 219,630 |
| Mar 17, 2026 | 56.70 | 57.80 | 56.10 | 57.40 | 57.40 | 1.23% | 312,089 |
| Mar 16, 2026 | 57.00 | 57.40 | 56.00 | 56.70 | 56.70 | -0.87% | 98,025 |
| Mar 13, 2026 | 58.30 | 58.30 | 56.60 | 57.20 | 57.20 | -1.72% | 279,702 |
| Mar 12, 2026 | 60.00 | 60.40 | 58.20 | 58.20 | 58.20 | -2.84% | 137,308 |
| Mar 11, 2026 | 60.10 | 60.70 | 59.30 | 59.90 | 59.90 | -1.32% | 83,270 |
| Mar 10, 2026 | 59.40 | 60.70 | 59.40 | 60.70 | 60.70 | 3.76% | 100,216 |
| Mar 9, 2026 | 59.10 | 59.10 | 58.10 | 58.50 | 58.50 | -3.15% | 126,770 |
| Mar 6, 2026 | 62.60 | 62.60 | 59.60 | 60.40 | 60.40 | -3.05% | 96,994 |
| Mar 5, 2026 | 62.60 | 62.60 | 61.30 | 62.30 | 62.30 | - | 143,543 |
| Mar 4, 2026 | 60.30 | 62.30 | 60.30 | 62.30 | 62.30 | 3.32% | 126,948 |
| Mar 3, 2026 | 61.60 | 61.60 | 59.30 | 60.30 | 60.30 | -3.37% | 220,614 |
| Mar 2, 2026 | 63.00 | 63.50 | 61.80 | 62.40 | 62.40 | -2.95% | 170,831 |
| Feb 27, 2026 | 64.00 | 64.80 | 63.30 | 64.30 | 64.30 | -0.62% | 143,722 |
| Feb 26, 2026 | 63.50 | 64.70 | 63.00 | 64.70 | 64.70 | 2.05% | 223,507 |
| Feb 25, 2026 | 63.40 | 63.90 | 62.70 | 63.40 | 63.40 | -0.16% | 257,765 |
| Feb 24, 2026 | 62.20 | 63.90 | 62.20 | 63.50 | 63.50 | 2.09% | 134,280 |
| Feb 23, 2026 | 62.90 | 63.70 | 62.20 | 62.20 | 62.20 | -1.27% | 86,551 |
| Feb 20, 2026 | 63.20 | 63.40 | 62.50 | 63.00 | 63.00 | - | 83,998 |