ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden · Delayed Price · Currency is SEK 43.20
-0.70 (-1.59%)
Jun 12, 2026, 5:21 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |