ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 29.00
+0.20 (0.69%)
Sep 2, 2025, 5:29 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |