ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 40.90
+0.10 (0.25%)
At close: Dec 5, 2025
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.10 | 42.80 | 40.80 | 40.80 | - | - | 69,071 |
| Dec 4, 2025 | 39.60 | 41.80 | 38.30 | 40.80 | 40.80 | 4.62% | 40,550 |
| Dec 3, 2025 | 39.50 | 40.50 | 39.00 | 39.00 | 39.00 | -1.52% | 16,498 |
| Dec 2, 2025 | 39.20 | 41.60 | 38.10 | 39.60 | 39.60 | 1.54% | 59,345 |
| Dec 1, 2025 | 34.80 | 39.00 | 33.60 | 39.00 | 39.00 | 12.07% | 60,011 |
| Nov 28, 2025 | 36.10 | 36.20 | 34.70 | 34.80 | 34.80 | -4.92% | 55,133 |
| Nov 27, 2025 | 38.20 | 38.20 | 36.10 | 36.60 | 36.60 | -4.19% | 30,270 |
| Nov 26, 2025 | 39.80 | 39.80 | 35.50 | 38.20 | 38.20 | -4.26% | 100,344 |
| Nov 25, 2025 | 43.40 | 43.40 | 38.30 | 39.90 | 39.90 | -8.06% | 47,025 |
| Nov 24, 2025 | 42.00 | 43.50 | 40.60 | 43.40 | 43.40 | 3.33% | 56,935 |
| Nov 21, 2025 | 42.00 | 42.10 | 40.50 | 42.00 | 42.00 | - | 30,212 |
| Nov 20, 2025 | 43.40 | 43.80 | 41.50 | 42.00 | 42.00 | -1.64% | 53,424 |
| Nov 19, 2025 | 39.90 | 43.70 | 39.90 | 42.70 | 42.70 | 7.02% | 75,610 |
| Nov 18, 2025 | 39.30 | 39.90 | 39.20 | 39.90 | 39.90 | 1.01% | 25,254 |
| Nov 17, 2025 | 37.00 | 39.80 | 36.80 | 39.50 | 39.50 | 6.47% | 42,466 |
| Nov 14, 2025 | 37.10 | 37.80 | 36.50 | 37.10 | 37.10 | -0.80% | 43,275 |
| Nov 13, 2025 | 37.00 | 37.90 | 36.60 | 37.40 | 37.40 | 2.19% | 87,993 |
| Nov 12, 2025 | 34.10 | 37.00 | 34.00 | 36.60 | 36.60 | 6.71% | 37,831 |
| Nov 11, 2025 | 35.00 | 35.50 | 33.80 | 34.30 | 34.30 | -1.72% | 10,803 |
| Nov 10, 2025 | 34.10 | 35.00 | 34.00 | 34.90 | 34.90 | 0.87% | 28,153 |
| Nov 7, 2025 | 33.60 | 34.80 | 33.30 | 34.60 | 34.60 | 2.98% | 8,051 |
| Nov 6, 2025 | 34.10 | 34.30 | 32.30 | 33.60 | 33.60 | -2.61% | 23,884 |
| Nov 5, 2025 | 34.30 | 34.70 | 34.10 | 34.50 | 34.50 | 0.88% | 7,284 |
| Nov 4, 2025 | 32.00 | 34.30 | 32.00 | 34.20 | 34.20 | 6.21% | 13,741 |
| Nov 3, 2025 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 2.88% | 11,050 |
| 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 |