Byggmax Group AB (publ) (STO:BMAX)
Sweden · Delayed Price · Currency is SEK 54.40
+1.70 (3.23%)
Sep 4, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.80 | 54.30 | 52.70 | 54.30 | - | 3.04% | 113,285 |
| 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 |
| 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 |