ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 42.90
-0.90 (-2.05%)
Jul 24, 2026, 4:36 PM CET
ByggPartner Gruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 35.90 | 37.40 | 34.40 | 37.20 | 37.20 | 3.91% | 41,415 |
| Jul 13, 2026 | 34.40 | 36.10 | 34.10 | 35.80 | 35.80 | 3.77% | 60,879 |
| Jul 10, 2026 | 35.30 | 36.40 | 34.30 | 34.50 | 34.50 | -1.71% | 41,056 |
| Jul 9, 2026 | 35.90 | 35.90 | 34.30 | 35.10 | 35.10 | -2.23% | 32,879 |
| Jul 8, 2026 | 37.10 | 37.70 | 35.40 | 35.90 | 35.90 | -3.23% | 38,544 |
| Jul 7, 2026 | 38.40 | 39.00 | 37.00 | 37.10 | 37.10 | -3.89% | 19,915 |
| Jul 6, 2026 | 38.20 | 39.00 | 38.10 | 38.60 | 38.60 | 0.26% | 123,915 |
| Jul 3, 2026 | 38.20 | 39.70 | 38.20 | 38.50 | 38.50 | - | 15,505 |
| Jul 2, 2026 | 38.60 | 38.90 | 38.10 | 38.50 | 38.50 | - | 24,319 |
| Jul 1, 2026 | 37.50 | 38.50 | 37.20 | 38.50 | 38.50 | 1.32% | 24,297 |
| Jun 30, 2026 | 37.50 | 38.90 | 37.10 | 38.00 | 38.00 | 1.33% | 38,800 |
| Jun 29, 2026 | 39.40 | 39.40 | 37.50 | 37.50 | 37.50 | -4.82% | 13,453 |
| Jun 26, 2026 | 36.80 | 39.40 | 36.50 | 39.40 | 39.40 | 7.95% | 20,436 |
| Jun 25, 2026 | 37.20 | 37.20 | 35.60 | 36.50 | 36.50 | -0.82% | 70,083 |
| Jun 24, 2026 | 38.30 | 38.70 | 36.30 | 36.80 | 36.80 | -3.16% | 52,999 |
| Jun 23, 2026 | 38.30 | 38.60 | 37.50 | 38.00 | 38.00 | -1.04% | 18,863 |
| Jun 22, 2026 | 39.70 | 39.70 | 36.60 | 38.40 | 38.40 | -3.76% | 81,963 |
| Jun 18, 2026 | 41.10 | 41.50 | 39.50 | 39.90 | 39.90 | -4.32% | 49,764 |
| Jun 17, 2026 | 40.90 | 42.10 | 40.20 | 41.70 | 41.70 | 1.71% | 12,201 |
| Jun 16, 2026 | 42.20 | 42.20 | 40.20 | 41.00 | 41.00 | -2.84% | 34,041 |
| Jun 15, 2026 | 43.60 | 44.50 | 41.50 | 42.20 | 42.20 | -2.31% | 33,526 |
| Jun 12, 2026 | 43.00 | 44.60 | 42.00 | 43.20 | 43.20 | -1.59% | 20,495 |
| Jun 11, 2026 | 44.50 | 44.50 | 43.30 | 43.90 | 43.90 | -1.35% | 7,283 |
| Jun 10, 2026 | 45.40 | 45.40 | 43.30 | 44.50 | 44.50 | -2.63% | 32,302 |
| Jun 9, 2026 | 44.70 | 45.80 | 44.70 | 45.70 | 45.70 | 1.56% | 1,006,032 |
| Jun 8, 2026 | 44.30 | 45.70 | 43.80 | 45.00 | 45.00 | - | 19,268 |
| Jun 5, 2026 | 46.00 | 46.00 | 44.50 | 45.00 | 45.00 | -2.17% | 19,964 |
| Jun 4, 2026 | 47.00 | 47.20 | 45.00 | 46.00 | 46.00 | -2.13% | 18,589 |
| Jun 3, 2026 | 45.40 | 47.00 | 45.40 | 47.00 | 47.00 | 0.86% | 38,283 |
| Jun 2, 2026 | 45.50 | 47.30 | 45.30 | 46.60 | 46.60 | 0.87% | 22,153 |
| Jun 1, 2026 | 48.10 | 48.10 | 45.10 | 46.20 | 46.20 | -4.15% | 73,747 |
| May 29, 2026 | 48.10 | 48.60 | 48.10 | 48.20 | 48.20 | 0.42% | 4,355 |
| May 28, 2026 | 48.70 | 48.70 | 46.70 | 48.00 | 48.00 | -0.62% | 6,987 |
| May 27, 2026 | 47.90 | 48.60 | 46.40 | 48.30 | 48.30 | 1.05% | 21,207 |
| May 26, 2026 | 50.00 | 50.00 | 47.30 | 47.80 | 47.80 | -2.45% | 16,429 |
| May 25, 2026 | 47.40 | 49.70 | 47.40 | 49.00 | 49.00 | 2.73% | 30,588 |
| May 22, 2026 | 49.60 | 49.60 | 47.20 | 47.70 | 47.70 | -3.64% | 19,931 |
| May 21, 2026 | 48.80 | 49.50 | 48.00 | 49.50 | 49.50 | 0.20% | 22,342 |
| May 20, 2026 | 49.00 | 49.80 | 48.50 | 49.40 | 49.40 | 1.02% | 9,559 |
| May 19, 2026 | 49.90 | 50.60 | 48.40 | 48.90 | 48.90 | -3.36% | 25,172 |
| May 18, 2026 | 51.40 | 52.00 | 50.20 | 50.60 | 50.60 | -1.94% | 58,848 |
| May 15, 2026 | 52.40 | 53.00 | 51.40 | 51.60 | 51.60 | -1.53% | 18,580 |
| May 13, 2026 | 51.40 | 53.00 | 51.00 | 52.40 | 52.40 | 1.95% | 22,878 |