ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 35.10
+0.30 (0.86%)
Sep 22, 2026, 5:29 PM CET
ByggPartner Gruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 41.80 | 43.00 | 41.10 | 41.50 | 41.50 | -0.72% | 23,763 |
| Aug 3, 2026 | 42.00 | 43.50 | 41.20 | 41.80 | 41.80 | -0.48% | 61,859 |
| Jul 31, 2026 | 41.20 | 42.50 | 40.00 | 42.00 | 42.00 | 1.94% | 48,329 |
| Jul 30, 2026 | 42.90 | 42.90 | 41.20 | 41.20 | 41.20 | -2.60% | 10,868 |
| Jul 29, 2026 | 43.40 | 43.40 | 42.00 | 42.30 | 42.30 | -2.76% | 10,445 |
| Jul 28, 2026 | 44.00 | 44.00 | 43.10 | 43.50 | 43.50 | 0.46% | 6,007 |
| Jul 27, 2026 | 42.30 | 43.80 | 42.30 | 43.30 | 43.30 | 1.64% | 7,853 |
| Jul 24, 2026 | 43.80 | 43.80 | 42.30 | 42.60 | 42.60 | -2.74% | 9,422 |
| Jul 23, 2026 | 45.50 | 45.70 | 43.60 | 43.80 | 43.80 | -2.88% | 21,913 |
| Jul 22, 2026 | 45.00 | 45.40 | 44.50 | 45.10 | 45.10 | 1.35% | 21,894 |
| Jul 21, 2026 | 44.50 | 44.80 | 43.30 | 44.50 | 44.50 | 2.53% | 33,367 |
| Jul 20, 2026 | 41.80 | 44.40 | 41.00 | 43.40 | 43.40 | 3.33% | 65,820 |
| Jul 17, 2026 | 38.80 | 42.00 | 38.70 | 42.00 | 42.00 | 11.70% | 111,129 |
| Jul 16, 2026 | 38.20 | 38.20 | 37.10 | 37.60 | 37.60 | -0.53% | 20,591 |
| Jul 15, 2026 | 36.60 | 38.30 | 36.60 | 37.80 | 37.80 | 1.61% | 20,933 |