ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 42.30
+0.40 (0.95%)
At close: Mar 20, 2026
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 42.10 | 43.20 | 41.30 | 42.30 | 42.30 | 0.95% | 28,418 |
| Mar 19, 2026 | 43.10 | 43.10 | 41.70 | 41.90 | 41.90 | -4.77% | 14,063 |
| Mar 18, 2026 | 43.10 | 44.10 | 42.80 | 44.00 | 44.00 | 0.23% | 22,663 |
| Mar 17, 2026 | 43.30 | 43.90 | 42.90 | 43.90 | 43.90 | 2.09% | 9,870 |
| Mar 16, 2026 | 43.40 | 44.20 | 42.80 | 43.00 | 43.00 | -0.69% | 11,323 |
| Mar 13, 2026 | 44.20 | 44.40 | 43.10 | 43.30 | 43.30 | -3.78% | 37,115 |
| Mar 12, 2026 | 45.00 | 45.00 | 44.40 | 45.00 | 45.00 | - | 6,159 |
| Mar 11, 2026 | 45.90 | 45.90 | 44.20 | 45.00 | 45.00 | -1.96% | 17,202 |
| Mar 10, 2026 | 46.60 | 47.60 | 45.90 | 45.90 | 45.90 | -2.13% | 60,279 |
| Mar 9, 2026 | 44.80 | 46.90 | 43.10 | 46.90 | 46.90 | 4.22% | 54,686 |
| Mar 6, 2026 | 44.90 | 45.00 | 43.30 | 45.00 | 45.00 | 0.22% | 48,485 |
| Mar 5, 2026 | 44.20 | 45.30 | 43.90 | 44.90 | 44.90 | 1.13% | 27,459 |
| Mar 4, 2026 | 42.80 | 44.60 | 42.80 | 44.40 | 44.40 | 2.07% | 57,767 |
| Mar 3, 2026 | 44.00 | 44.00 | 42.50 | 43.50 | 43.50 | -2.90% | 72,024 |
| Mar 2, 2026 | 44.40 | 45.00 | 44.10 | 44.80 | 44.80 | 1.36% | 38,102 |
| Feb 27, 2026 | 45.10 | 46.00 | 43.80 | 44.20 | 44.20 | -2.64% | 43,402 |
| Feb 26, 2026 | 44.70 | 46.10 | 44.00 | 45.40 | 45.40 | 0.89% | 69,516 |
| Feb 25, 2026 | 43.00 | 45.10 | 42.00 | 45.00 | 45.00 | 5.14% | 56,375 |
| Feb 24, 2026 | 41.10 | 43.10 | 40.80 | 42.80 | 42.80 | 5.94% | 16,581 |
| Feb 23, 2026 | 40.20 | 41.80 | 38.60 | 40.40 | 40.40 | 0.50% | 30,254 |
| Feb 20, 2026 | 41.30 | 41.90 | 39.30 | 40.20 | 40.20 | -2.43% | 46,495 |
| Feb 19, 2026 | 43.20 | 43.20 | 40.40 | 41.20 | 41.20 | -5.94% | 55,290 |
| Feb 18, 2026 | 44.10 | 45.00 | 43.40 | 43.80 | 43.80 | -0.45% | 52,466 |
| Feb 17, 2026 | 45.50 | 47.00 | 43.30 | 44.00 | 44.00 | -2.87% | 1,567,474 |
| Feb 16, 2026 | 45.50 | 45.60 | 44.30 | 45.30 | 45.30 | -0.88% | 27,657 |
| Feb 13, 2026 | 44.80 | 45.70 | 43.30 | 45.70 | 45.70 | 3.39% | 38,070 |
| Feb 12, 2026 | 42.80 | 44.80 | 42.20 | 44.20 | 44.20 | 2.79% | 19,686 |
| Feb 11, 2026 | 45.00 | 46.30 | 40.90 | 43.00 | 43.00 | -4.23% | 129,771 |
| Feb 10, 2026 | 43.50 | 45.00 | 43.20 | 44.90 | 44.90 | 3.22% | 28,699 |
| Feb 9, 2026 | 43.10 | 44.60 | 42.50 | 43.50 | 43.50 | -1.14% | 13,036 |
| Feb 6, 2026 | 44.10 | 44.40 | 43.00 | 44.00 | 44.00 | -0.90% | 18,816 |
| Feb 5, 2026 | 44.90 | 45.40 | 43.70 | 44.40 | 44.40 | -1.33% | 34,276 |
| Feb 4, 2026 | 43.00 | 45.70 | 42.30 | 45.00 | 45.00 | 4.65% | 82,429 |
| Feb 3, 2026 | 42.20 | 43.40 | 41.70 | 43.00 | 43.00 | 2.38% | 26,246 |
| Feb 2, 2026 | 42.10 | 44.00 | 40.10 | 42.00 | 42.00 | -2.33% | 84,660 |
| Jan 30, 2026 | 41.30 | 43.40 | 41.00 | 43.00 | 43.00 | 5.13% | 60,355 |
| Jan 29, 2026 | 40.70 | 41.40 | 40.00 | 40.90 | 40.90 | 2.25% | 166,651 |
| Jan 28, 2026 | 40.80 | 41.00 | 39.90 | 40.00 | 40.00 | -2.20% | 336,682 |
| Jan 27, 2026 | 41.30 | 41.30 | 40.00 | 40.90 | 40.90 | -0.24% | 19,390 |
| Jan 26, 2026 | 40.90 | 42.00 | 39.30 | 41.00 | 41.00 | 0.99% | 51,013 |
| Jan 23, 2026 | 40.70 | 41.30 | 39.50 | 40.60 | 40.60 | -0.98% | 21,821 |
| Jan 22, 2026 | 42.40 | 42.40 | 40.60 | 41.00 | 41.00 | -3.53% | 22,339 |
| Jan 21, 2026 | 41.50 | 42.50 | 40.60 | 42.50 | 42.50 | 2.41% | 23,917 |
| Jan 20, 2026 | 40.70 | 41.60 | 40.10 | 41.50 | 41.50 | 1.97% | 28,995 |
| Jan 19, 2026 | 40.50 | 41.90 | 40.00 | 40.70 | 40.70 | -1.93% | 49,924 |
| Jan 16, 2026 | 42.30 | 42.80 | 40.50 | 41.50 | 41.50 | -1.89% | 46,329 |
| Jan 15, 2026 | 41.80 | 43.00 | 41.00 | 42.30 | 42.30 | 1.44% | 22,021 |
| Jan 14, 2026 | 39.50 | 41.80 | 38.90 | 41.70 | 41.70 | 4.77% | 26,151 |
| Jan 13, 2026 | 39.90 | 40.60 | 39.20 | 39.80 | 39.80 | -0.50% | 31,766 |
| Jan 12, 2026 | 40.20 | 40.40 | 39.10 | 40.00 | 40.00 | -0.74% | 24,439 |