ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 31.30
-0.50 (-1.57%)
Oct 31, 2025, 12:41 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -1.57% | 4,277 |
| Oct 30, 2025 | 31.10 | 31.90 | 31.00 | 31.80 | 31.80 | 1.92% | 5,063 |
| Oct 29, 2025 | 31.80 | 32.00 | 31.00 | 31.20 | 31.20 | -0.32% | 7,689 |
| Oct 28, 2025 | 31.90 | 31.90 | 30.90 | 31.30 | 31.30 | -1.88% | 13,521 |
| Oct 27, 2025 | 31.40 | 32.50 | 30.90 | 31.90 | 31.90 | 1.59% | 23,012 |
| Oct 24, 2025 | 31.30 | 32.10 | 30.90 | 31.40 | 31.40 | 0.64% | 23,145 |
| Oct 23, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -1.58% | 6,585 |
| Oct 22, 2025 | 31.90 | 32.00 | 31.30 | 31.70 | 31.70 | -0.63% | 6,268 |
| Oct 21, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 2.24% | 13,061 |
| Oct 20, 2025 | 31.00 | 31.80 | 30.90 | 31.20 | 31.20 | 0.97% | 16,875 |
| Oct 17, 2025 | 31.70 | 31.70 | 30.30 | 30.90 | 30.90 | -2.52% | 10,100 |
| Oct 16, 2025 | 31.90 | 31.90 | 30.90 | 31.70 | 31.70 | -0.94% | 5,723 |
| Oct 15, 2025 | 32.10 | 32.10 | 31.20 | 32.00 | 32.00 | -0.62% | 11,793 |
| Oct 14, 2025 | 31.80 | 32.30 | 31.30 | 32.20 | 32.20 | 2.55% | 3,637 |
| Oct 13, 2025 | 31.50 | 32.70 | 30.50 | 31.40 | 31.40 | 1.29% | 13,790 |
| Oct 10, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.27% | 6,753 |
| Oct 9, 2025 | 31.00 | 32.40 | 30.60 | 31.40 | 31.40 | 1.95% | 23,571 |
| Oct 8, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 3.01% | 26,217 |
| Oct 7, 2025 | 30.70 | 31.00 | 29.90 | 29.90 | 29.90 | -1.32% | 33,998 |
| Oct 6, 2025 | 31.10 | 31.60 | 30.20 | 30.30 | 30.30 | -2.26% | 20,669 |
| Oct 3, 2025 | 30.00 | 35.10 | 30.00 | 31.00 | 31.00 | 3.33% | 29,066 |
| Oct 2, 2025 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | 1.01% | 8,410 |
| Oct 1, 2025 | 30.60 | 30.70 | 29.50 | 29.70 | 29.70 | -2.30% | 207,997 |
| Sep 30, 2025 | 29.90 | 30.60 | 29.80 | 30.40 | 30.40 | 4.11% | 8,813 |
| Sep 29, 2025 | 29.40 | 30.00 | 29.20 | 29.20 | 29.20 | -2.99% | 10,370 |
| Sep 26, 2025 | 30.00 | 30.10 | 29.40 | 30.10 | 30.10 | 0.33% | 3,824 |
| Sep 25, 2025 | 30.10 | 30.10 | 29.50 | 30.00 | 30.00 | -0.33% | 12,186 |
| Sep 24, 2025 | 28.40 | 31.50 | 28.40 | 30.10 | 30.10 | 6.36% | 61,194 |
| Sep 23, 2025 | 28.40 | 28.40 | 27.90 | 28.30 | 28.30 | -0.70% | 12,629 |
| Sep 22, 2025 | 29.70 | 29.70 | 28.50 | 28.50 | 28.50 | -3.72% | 11,979 |
| Sep 19, 2025 | 29.70 | 29.70 | 29.10 | 29.60 | 29.60 | - | 8,988 |
| Sep 18, 2025 | 29.70 | 30.00 | 29.60 | 29.60 | 29.60 | - | 5,918 |
| Sep 17, 2025 | 29.50 | 30.10 | 29.50 | 29.60 | 29.60 | -1.00% | 2,957 |
| Sep 16, 2025 | 30.00 | 30.20 | 29.90 | 29.90 | 29.90 | - | 6,475 |
| Sep 15, 2025 | 29.90 | 30.20 | 29.60 | 29.90 | 29.90 | - | 12,560 |
| Sep 12, 2025 | 28.80 | 29.90 | 28.60 | 29.90 | 29.90 | 3.46% | 20,282 |
| Sep 11, 2025 | 28.90 | 29.00 | 28.60 | 28.90 | 28.90 | 0.35% | 9,338 |
| Sep 10, 2025 | 28.90 | 29.30 | 28.70 | 28.80 | 28.80 | -0.35% | 4,525 |
| Sep 9, 2025 | 29.20 | 29.20 | 28.20 | 28.90 | 28.90 | -1.03% | 16,209 |
| Sep 8, 2025 | 29.90 | 30.00 | 29.20 | 29.20 | 29.20 | -2.34% | 12,687 |
| Sep 5, 2025 | 30.40 | 30.40 | 29.20 | 29.90 | 29.90 | -1.64% | 27,550 |
| Sep 4, 2025 | 29.90 | 30.60 | 29.90 | 30.40 | 30.40 | -0.33% | 16,261 |
| Sep 3, 2025 | 29.00 | 31.00 | 28.50 | 30.50 | 30.50 | 5.17% | 26,873 |
| Sep 2, 2025 | 28.90 | 29.40 | 28.60 | 29.00 | 29.00 | 0.69% | 15,581 |
| Sep 1, 2025 | 29.70 | 30.30 | 28.30 | 28.80 | 28.80 | -3.36% | 27,780 |
| Aug 29, 2025 | 30.50 | 30.50 | 29.30 | 29.80 | 29.80 | -2.30% | 21,155 |
| Aug 28, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | - | 33,107 |
| Aug 27, 2025 | 30.20 | 32.00 | 30.20 | 30.50 | 30.50 | 0.99% | 52,561 |
| Aug 26, 2025 | 29.90 | 31.20 | 29.80 | 30.20 | 30.20 | 2.37% | 43,008 |
| Aug 25, 2025 | 27.30 | 29.70 | 27.00 | 29.50 | 29.50 | 8.46% | 64,797 |