ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 35.50
-0.20 (-0.56%)
Oct 13, 2026, 3:11 PM CET
ByggPartner Gruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 35.60 | 35.70 | 35.20 | 35.50 | 35.50 | -0.56% | 15,898 |
| Oct 12, 2026 | 35.80 | 36.50 | 35.40 | 35.70 | 35.70 | -0.28% | 18,046 |
| Oct 9, 2026 | 35.70 | 36.40 | 35.00 | 35.80 | 35.80 | 1.13% | 19,140 |
| Oct 8, 2026 | 35.70 | 36.30 | 34.60 | 35.40 | 35.40 | -0.56% | 16,661 |
| Oct 7, 2026 | 36.10 | 36.40 | 35.40 | 35.60 | 35.60 | -1.39% | 7,282 |
| Oct 6, 2026 | 35.30 | 36.30 | 35.30 | 36.10 | 36.10 | 0.28% | 19,712 |
| Oct 5, 2026 | 36.20 | 36.50 | 35.70 | 36.00 | 36.00 | - | 19,215 |
| Oct 2, 2026 | 36.70 | 36.70 | 35.60 | 36.00 | 36.00 | -1.91% | 43,049 |
| Oct 1, 2026 | 36.50 | 37.20 | 36.30 | 36.70 | 36.70 | 0.55% | 22,939 |
| Sep 30, 2026 | 35.90 | 37.90 | 35.00 | 36.50 | 36.50 | 1.96% | 57,400 |
| Sep 29, 2026 | 35.70 | 36.10 | 35.30 | 35.80 | 35.80 | 0.56% | 42,432 |
| Sep 28, 2026 | 35.30 | 35.90 | 34.80 | 35.60 | 35.60 | 1.71% | 15,872 |
| Sep 25, 2026 | 35.40 | 35.50 | 34.00 | 35.00 | 35.00 | -1.41% | 46,406 |
| Sep 24, 2026 | 35.00 | 35.90 | 32.30 | 35.50 | 35.50 | 2.31% | 174,870 |
| Sep 23, 2026 | 35.10 | 35.90 | 34.20 | 34.70 | 34.70 | -1.14% | 14,385 |
| Sep 22, 2026 | 35.00 | 35.40 | 34.20 | 35.10 | 35.10 | 0.86% | 86,381 |
| Sep 21, 2026 | 34.90 | 36.10 | 34.50 | 34.80 | 34.80 | - | 59,029 |
| Sep 18, 2026 | 34.80 | 35.80 | 34.70 | 34.80 | 34.80 | -1.14% | 39,032 |
| Sep 17, 2026 | 34.80 | 35.70 | 34.60 | 35.20 | 35.20 | 1.15% | 58,907 |
| Sep 16, 2026 | 34.70 | 34.80 | 34.10 | 34.80 | 34.80 | 0.87% | 21,025 |
| Sep 15, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -0.29% | 20,165 |
| Sep 14, 2026 | 35.00 | 35.50 | 34.50 | 34.60 | 34.60 | -3.35% | 13,226 |
| Sep 11, 2026 | 35.20 | 35.80 | 34.90 | 35.80 | 35.80 | 1.70% | 15,964 |
| Sep 10, 2026 | 35.70 | 36.00 | 34.70 | 35.20 | 35.20 | -0.28% | 24,385 |
| Sep 9, 2026 | 36.10 | 36.10 | 35.20 | 35.30 | 35.30 | -2.22% | 32,912 |
| Sep 8, 2026 | 36.30 | 36.80 | 36.00 | 36.10 | 36.10 | -0.55% | 8,346 |
| Sep 7, 2026 | 36.40 | 36.90 | 36.00 | 36.30 | 36.30 | -0.55% | 20,845 |
| Sep 4, 2026 | 36.70 | 37.20 | 36.50 | 36.50 | 36.50 | 0.55% | 20,206 |
| Sep 3, 2026 | 36.00 | 36.50 | 35.80 | 36.30 | 36.30 | 0.83% | 20,919 |
| Sep 2, 2026 | 36.80 | 36.90 | 36.00 | 36.00 | 36.00 | -2.70% | 51,137 |
| Sep 1, 2026 | 36.60 | 37.10 | 35.80 | 37.00 | 37.00 | 1.09% | 30,093 |
| Aug 31, 2026 | 36.50 | 37.40 | 36.50 | 36.60 | 36.60 | - | 32,153 |
| Aug 28, 2026 | 36.30 | 37.20 | 36.20 | 36.60 | 36.60 | 1.10% | 24,149 |
| Aug 27, 2026 | 36.60 | 36.90 | 35.80 | 36.20 | 36.20 | -0.55% | 23,382 |
| Aug 26, 2026 | 37.00 | 37.60 | 36.40 | 36.40 | 36.40 | -1.62% | 15,274 |
| Aug 25, 2026 | 36.70 | 37.30 | 36.60 | 37.00 | 37.00 | 1.09% | 19,094 |
| Aug 24, 2026 | 36.50 | 37.60 | 35.30 | 36.60 | 36.60 | 0.27% | 53,067 |
| Aug 21, 2026 | 36.30 | 38.50 | 35.60 | 36.50 | 36.50 | 1.39% | 105,389 |
| Aug 20, 2026 | 37.00 | 37.40 | 35.40 | 36.00 | 36.00 | -3.23% | 59,336 |
| Aug 19, 2026 | 37.10 | 38.00 | 36.60 | 37.20 | 37.20 | 0.27% | 15,970 |
| Aug 18, 2026 | 37.50 | 38.00 | 37.10 | 37.10 | 37.10 | -2.37% | 19,741 |
| Aug 17, 2026 | 38.10 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | 13,491 |
| Aug 14, 2026 | 38.70 | 38.70 | 37.80 | 38.20 | 38.20 | -1.04% | 13,663 |
| Aug 13, 2026 | 38.80 | 39.40 | 38.00 | 38.60 | 38.60 | -0.26% | 10,992 |
| Aug 12, 2026 | 38.10 | 39.20 | 37.70 | 38.70 | 38.70 | 1.57% | 17,068 |
| Aug 11, 2026 | 38.50 | 38.60 | 38.00 | 38.10 | 38.10 | -1.55% | 23,268 |
| Aug 10, 2026 | 38.90 | 39.60 | 38.30 | 38.70 | 38.70 | -0.77% | 27,093 |
| Aug 7, 2026 | 39.50 | 39.70 | 38.40 | 39.00 | 39.00 | -1.52% | 33,343 |
| Aug 6, 2026 | 41.50 | 41.70 | 39.40 | 39.60 | 39.60 | -4.35% | 11,999 |
| Aug 5, 2026 | 41.60 | 42.20 | 40.80 | 41.40 | 41.40 | -0.24% | 12,723 |