ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 44.90
+1.40 (3.22%)
Feb 10, 2026, 5:24 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 43.50 | 44.00 | 43.20 | 44.00 | - | 1.15% | 4,276 |
| 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 |
| Jan 9, 2026 | 41.20 | 41.80 | 39.90 | 40.30 | 40.30 | -2.42% | 38,446 |
| Jan 8, 2026 | 38.80 | 42.30 | 38.00 | 41.30 | 41.30 | 5.63% | 70,158 |
| Jan 7, 2026 | 44.00 | 45.30 | 37.70 | 39.10 | 39.10 | -10.73% | 127,686 |
| Jan 5, 2026 | 42.30 | 43.80 | 42.30 | 43.80 | 43.80 | 3.79% | 29,370 |
| Jan 2, 2026 | 41.50 | 43.80 | 40.50 | 42.20 | 42.20 | 1.44% | 62,680 |
| Dec 30, 2025 | 41.70 | 42.00 | 40.70 | 41.60 | 41.60 | 0.24% | 24,542 |
| Dec 29, 2025 | 40.50 | 42.00 | 39.60 | 41.50 | 41.50 | 2.72% | 45,171 |
| Dec 23, 2025 | 39.20 | 40.40 | 39.10 | 40.40 | 40.40 | 2.28% | 13,978 |
| Dec 22, 2025 | 40.40 | 40.40 | 39.00 | 39.50 | 39.50 | -2.47% | 10,458 |
| Dec 19, 2025 | 39.60 | 40.60 | 39.40 | 40.50 | 40.50 | 3.32% | 19,377 |
| Dec 18, 2025 | 39.90 | 40.30 | 39.10 | 39.20 | 39.20 | -2.49% | 17,547 |
| Dec 17, 2025 | 40.40 | 40.50 | 39.60 | 40.20 | 40.20 | -0.99% | 7,435 |
| Dec 16, 2025 | 41.80 | 41.80 | 39.60 | 40.60 | 40.60 | -3.10% | 31,890 |
| Dec 15, 2025 | 40.90 | 42.70 | 40.30 | 41.90 | 41.90 | 2.70% | 48,104 |
| Dec 12, 2025 | 40.70 | 41.20 | 39.00 | 40.80 | 40.80 | 0.25% | 29,952 |
| Dec 11, 2025 | 39.70 | 40.70 | 39.30 | 40.70 | 40.70 | 1.50% | 9,193 |
| Dec 10, 2025 | 41.70 | 41.70 | 39.80 | 40.10 | 40.10 | -3.84% | 13,719 |
| Dec 9, 2025 | 42.00 | 42.20 | 41.00 | 41.70 | 41.70 | -1.18% | 20,689 |
| Dec 8, 2025 | 41.40 | 42.50 | 40.40 | 42.20 | 42.20 | 3.18% | 38,842 |
| Dec 5, 2025 | 42.10 | 42.80 | 40.70 | 40.90 | 40.90 | 0.25% | 93,929 |
| 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 |