ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 21.70
+0.60 (2.84%)
Aug 1, 2025, 2:19 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.10 | 21.70 | 21.00 | 21.70 | 21.70 | 2.84% | 5,708 |
| Jul 31, 2025 | 21.90 | 21.90 | 21.10 | 21.10 | 21.10 | -2.31% | 10,927 |
| Jul 30, 2025 | 22.10 | 22.30 | 21.50 | 21.60 | 21.60 | -3.14% | 15,346 |
| Jul 29, 2025 | 22.60 | 22.60 | 22.00 | 22.30 | 22.30 | -0.89% | 6,748 |
| Jul 28, 2025 | 22.60 | 22.60 | 22.00 | 22.50 | 22.50 | -0.44% | 8,929 |
| Jul 25, 2025 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 1.80% | 4,430 |
| Jul 24, 2025 | 22.50 | 22.70 | 22.00 | 22.20 | 22.20 | -0.89% | 23,877 |
| Jul 23, 2025 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | - | 4,450 |
| Jul 22, 2025 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 0.90% | 2,226 |
| Jul 21, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | - | 1,362 |
| Jul 18, 2025 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -2.63% | 2,686 |
| Jul 17, 2025 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 2.70% | 7,958 |
| Jul 16, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 1.83% | 2,827 |
| Jul 15, 2025 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 1.87% | 9,183 |
| Jul 14, 2025 | 21.40 | 21.90 | 21.40 | 21.40 | 21.40 | -2.28% | 8,530 |
| Jul 11, 2025 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | - | 3,698 |
| Jul 10, 2025 | 21.80 | 22.00 | 21.40 | 21.90 | 21.90 | -0.90% | 6,654 |
| Jul 9, 2025 | 22.10 | 22.10 | 21.80 | 22.10 | 22.10 | - | 2,818 |
| Jul 8, 2025 | 22.30 | 22.60 | 22.00 | 22.10 | 22.10 | -0.90% | 9,134 |
| Jul 7, 2025 | 22.20 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 6,299 |
| Jul 4, 2025 | 21.90 | 22.20 | 21.70 | 22.20 | 22.20 | 1.37% | 7,622 |
| Jul 3, 2025 | 21.60 | 22.10 | 21.60 | 21.90 | 21.90 | - | 5,798 |
| Jul 2, 2025 | 22.10 | 22.70 | 21.50 | 21.90 | 21.90 | -0.90% | 12,386 |
| Jul 1, 2025 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -0.45% | 3,078 |
| Jun 30, 2025 | 21.10 | 22.30 | 21.10 | 22.20 | 22.20 | 3.74% | 10,952 |
| Jun 27, 2025 | 22.10 | 22.30 | 21.00 | 21.40 | 21.40 | -2.73% | 35,172 |
| Jun 26, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -2.22% | 10,306 |
| Jun 25, 2025 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | - | 3,545 |
| Jun 24, 2025 | 23.20 | 23.20 | 21.90 | 22.50 | 22.50 | -3.02% | 16,942 |
| Jun 23, 2025 | 23.70 | 24.00 | 23.20 | 23.20 | 23.20 | -2.11% | 8,837 |
| Jun 19, 2025 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 7,034 |
| Jun 18, 2025 | 23.50 | 23.70 | 23.00 | 23.60 | 23.60 | 2.61% | 12,147 |
| Jun 17, 2025 | 22.20 | 23.70 | 22.20 | 23.00 | 23.00 | 4.07% | 23,666 |
| Jun 16, 2025 | 22.00 | 22.40 | 21.30 | 22.10 | 22.10 | 1.38% | 25,232 |
| Jun 13, 2025 | 22.90 | 23.30 | 21.80 | 21.80 | 21.80 | -6.03% | 11,983 |
| Jun 12, 2025 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.69% | 6,727 |
| Jun 11, 2025 | 24.00 | 24.20 | 23.50 | 23.60 | 23.60 | -1.26% | 10,984 |
| Jun 10, 2025 | 23.50 | 24.40 | 23.30 | 23.90 | 23.90 | 2.58% | 9,124 |
| Jun 9, 2025 | 22.90 | 23.60 | 22.90 | 23.30 | 23.30 | 1.75% | 15,557 |
| Jun 5, 2025 | 24.40 | 24.40 | 22.90 | 22.90 | 22.90 | -4.18% | 12,180 |
| Jun 4, 2025 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -0.42% | 12,731 |
| Jun 3, 2025 | 23.90 | 24.40 | 23.60 | 24.00 | 24.00 | 1.69% | 29,637 |
| Jun 2, 2025 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | - | 10,014 |
| May 30, 2025 | 23.80 | 23.80 | 23.20 | 23.60 | 23.60 | 1.72% | 19,481 |
| May 28, 2025 | 23.20 | 23.50 | 23.10 | 23.20 | 23.20 | -0.85% | 4,923 |
| May 27, 2025 | 23.20 | 23.70 | 23.20 | 23.40 | 23.40 | - | 13,867 |
| May 26, 2025 | 23.80 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 20,988 |
| May 23, 2025 | 23.50 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 16,236 |
| May 22, 2025 | 23.90 | 24.10 | 23.20 | 23.40 | 23.40 | 0.86% | 8,794 |
| May 21, 2025 | 24.10 | 24.10 | 23.00 | 23.20 | 23.20 | -3.33% | 24,148 |