ByggPartner Gruppen AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	51.40	53.80	49.80	51.40	51.40	-1.15%	49,305
May 11, 2026	49.70	52.20	49.70	52.00	52.00	4.21%	26,246
May 8, 2026	49.30	50.00	49.00	49.90	49.90	1.01%	22,204
May 7, 2026	51.00	51.60	48.50	49.40	49.40	-3.14%	30,604
May 6, 2026	49.90	51.00	49.50	51.00	51.00	3.03%	33,823
May 5, 2026	49.10	49.90	48.40	49.50	49.50	-0.20%	12,703
May 4, 2026	49.50	50.20	48.60	49.60	49.60	-0.80%	28,975
Apr 30, 2026	48.30	50.00	47.70	50.00	50.00	5.26%	46,077
Apr 29, 2026	47.80	50.00	47.50	47.50	47.50	-1.04%	66,725
Apr 28, 2026	46.50	48.30	45.70	48.00	48.00	3.23%	30,154
Apr 27, 2026	44.30	47.00	43.50	46.50	46.50	5.20%	41,737
Apr 24, 2026	42.60	44.60	42.30	44.20	44.20	2.91%	32,593
Apr 23, 2026	45.00	45.00	42.70	43.70	42.95	-2.89%	40,534
Apr 22, 2026	44.50	46.10	44.30	45.00	44.23	3.69%	64,857
Apr 21, 2026	44.50	45.10	43.00	43.40	42.66	-3.12%	40,386
Apr 20, 2026	43.70	44.80	43.00	44.80	44.03	2.52%	21,636
Apr 17, 2026	43.60	43.90	43.10	43.70	42.95	-0.46%	9,975
Apr 16, 2026	43.70	43.90	43.00	43.90	43.15	-0.23%	6,671
Apr 15, 2026	43.90	44.30	42.90	44.00	43.24	0.23%	10,401
Apr 14, 2026	42.10	44.00	42.10	43.90	43.15	2.09%	9,604
Apr 13, 2026	42.30	43.00	41.60	43.00	42.26	-	12,264
Apr 10, 2026	42.70	43.00	42.00	43.00	42.26	0.70%	38,880
Apr 9, 2026	42.00	42.70	41.60	42.70	41.97	1.67%	23,702
Apr 8, 2026	42.50	44.50	41.90	42.00	41.28	0.24%	37,062
Apr 7, 2026	42.60	42.60	41.20	41.90	41.18	-1.64%	29,263
Apr 2, 2026	42.90	43.00	41.60	42.60	41.87	-0.70%	15,126
Apr 1, 2026	42.80	44.90	42.00	42.90	42.16	0.70%	35,600
Mar 31, 2026	41.50	42.80	40.20	42.60	41.87	3.40%	11,934
Mar 30, 2026	42.40	42.40	40.40	41.20	40.49	-2.60%	22,836
Mar 27, 2026	43.50	43.50	41.60	42.30	41.57	-2.76%	8,118
Mar 26, 2026	43.00	43.50	42.50	43.50	42.75	1.16%	3,484
Mar 25, 2026	42.60	43.90	42.40	43.00	42.26	0.94%	18,085
Mar 24, 2026	41.30	43.40	40.10	42.60	41.87	0.47%	33,087
Mar 23, 2026	41.50	42.80	39.30	42.40	41.67	0.24%	50,706
Mar 20, 2026	42.10	43.20	41.30	42.30	41.57	0.95%	28,418
Mar 19, 2026	43.10	43.10	41.70	41.90	41.18	-4.77%	14,063
Mar 18, 2026	43.10	44.10	42.80	44.00	43.24	0.23%	22,663
Mar 17, 2026	43.30	43.90	42.90	43.90	43.15	2.09%	9,870
Mar 16, 2026	43.40	44.20	42.80	43.00	42.26	-0.69%	11,323
Mar 13, 2026	44.20	44.40	43.10	43.30	42.56	-3.78%	37,115
Mar 12, 2026	45.00	45.00	44.40	45.00	44.23	-	6,159
Mar 11, 2026	45.90	45.90	44.20	45.00	44.23	-1.96%	17,202
Mar 10, 2026	46.60	47.60	45.90	45.90	45.11	-2.13%	60,279