ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 36.30
-0.70 (-1.89%)
Nov 2, 2026, 4:29 PM CET
ByggPartner Gruppen AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 37.10 | 37.60 | 36.20 | 36.30 | 36.30 | -1.89% | 38,399 |
| Oct 30, 2026 | 37.90 | 38.20 | 36.70 | 37.00 | 37.00 | -2.37% | 29,857 |
| Oct 29, 2026 | 37.00 | 38.40 | 37.00 | 37.90 | 37.90 | 2.71% | 41,397 |
| Oct 28, 2026 | 36.70 | 37.50 | 36.40 | 36.90 | 36.90 | 1.65% | 40,406 |
| Oct 27, 2026 | 36.30 | 36.90 | 36.00 | 36.30 | 36.30 | 1.11% | 31,621 |
| Oct 26, 2026 | 37.30 | 37.30 | 35.70 | 35.90 | 35.90 | -1.10% | 41,102 |
| Oct 23, 2026 | 37.40 | 37.50 | 36.20 | 36.30 | 36.30 | -2.94% | 82,587 |
| Oct 22, 2026 | 37.30 | 37.40 | 36.70 | 37.40 | 37.40 | 1.08% | 39,933 |
| Oct 21, 2026 | 38.60 | 41.00 | 36.50 | 37.00 | 37.00 | 2.78% | 269,425 |
| Oct 20, 2026 | 35.90 | 36.60 | 35.30 | 36.00 | 36.00 | 0.28% | 31,915 |
| Oct 19, 2026 | 36.30 | 36.50 | 35.80 | 35.90 | 35.90 | -0.83% | 11,269 |
| Oct 16, 2026 | 35.80 | 36.20 | 35.60 | 36.20 | 36.20 | 1.69% | 22,179 |
| Oct 15, 2026 | 34.90 | 36.20 | 34.90 | 35.60 | 35.60 | -0.56% | 20,828 |
| Oct 14, 2026 | 35.50 | 36.20 | 35.50 | 35.80 | 35.80 | -0.28% | 5,483 |
| Oct 13, 2026 | 35.60 | 36.00 | 35.20 | 35.90 | 35.90 | 0.56% | 18,790 |
| 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 |