ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 31.00
-0.40 (-1.27%)
Oct 10, 2025, 5:13 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 27.10 | 29.00 | 26.60 | 27.20 | 27.20 | 0.74% | 78,831 |
| Aug 21, 2025 | 26.00 | 27.90 | 25.30 | 27.00 | 27.00 | 12.97% | 156,188 |
| Aug 20, 2025 | 23.80 | 23.90 | 23.10 | 23.90 | 23.90 | 0.84% | 19,270 |
| Aug 19, 2025 | 23.00 | 23.70 | 22.70 | 23.70 | 23.70 | 0.85% | 8,352 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | -0.84% | 11,879 |
| Aug 15, 2025 | 23.40 | 23.90 | 23.20 | 23.70 | 23.70 | 1.28% | 5,989 |
| Aug 14, 2025 | 22.90 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 9,369 |
| Aug 13, 2025 | 22.30 | 23.40 | 22.10 | 22.80 | 22.80 | 3.64% | 12,419 |
| Aug 12, 2025 | 21.10 | 22.30 | 21.10 | 22.00 | 22.00 | 4.27% | 48,630 |
| Aug 11, 2025 | 20.20 | 21.30 | 19.80 | 21.10 | 21.10 | 3.94% | 26,467 |
| Aug 8, 2025 | 20.50 | 20.60 | 19.85 | 20.30 | 20.30 | -1.46% | 15,822 |
| Aug 7, 2025 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -3.29% | 10,739 |
| Aug 6, 2025 | 21.90 | 21.90 | 21.00 | 21.30 | 21.30 | -1.39% | 10,395 |
| Aug 5, 2025 | 22.00 | 22.00 | 21.30 | 21.60 | 21.60 | -1.37% | 8,295 |
| Aug 4, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 3,647 |