Byggma ASA BMA
OSL · Norway · Non-Energy Minerals
NOK 24.00-1.80 (-6.98%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 25.80 | +7.50% | NOK 24.40 | NOK 27.20 | NOK 24.20 | 48.87K |
| 2026-09-29 | NOK 24.00 | -2.44% | NOK 24.60 | NOK 24.60 | NOK 23.40 | 4.94K |
| 2026-09-28 | NOK 24.60 | +2.50% | NOK 24.20 | NOK 25.40 | NOK 24.20 | 1.38K |
| 2026-09-25 | NOK 24.00 | 0.00% | NOK 24.00 | NOK 24.20 | NOK 24.00 | 3.51K |
| 2026-09-24 | NOK 24.00 | -3.23% | NOK 25.00 | NOK 25.60 | NOK 24.00 | 35.03K |
| 2026-09-23 | NOK 24.80 | +7.83% | NOK 23.20 | NOK 24.80 | NOK 23.20 | 2.33K |
| 2026-09-22 | NOK 23.00 | -2.54% | NOK 23.60 | NOK 24.00 | NOK 23.00 | 2.94K |
| 2026-09-21 | NOK 23.60 | +4.42% | NOK 21.00 | NOK 24.00 | NOK 21.00 | 5.92K |
| 2026-09-18 | NOK 22.60 | -2.59% | NOK 24.00 | NOK 24.00 | NOK 22.60 | 5.69K |
| 2026-09-17 | NOK 23.20 | -4.92% | NOK 24.00 | NOK 24.00 | NOK 23.20 | 539 |
| 2026-09-16 | NOK 24.40 | +1.67% | NOK 21.60 | NOK 24.40 | NOK 21.60 | 6.52K |
| 2026-09-15 | NOK 24.00 | +9.09% | NOK 22.00 | NOK 24.00 | NOK 22.00 | 22.86K |
| 2026-09-14 | NOK 22.00 | -0.90% | NOK 22.00 | NOK 22.00 | NOK 22.00 | 14.89K |
| 2026-09-11 | NOK 22.20 | -2.63% | NOK 22.60 | NOK 22.60 | NOK 22.20 | 1.00K |
| 2026-09-10 | NOK 22.80 | 0.00% | NOK 22.00 | NOK 22.80 | NOK 22.00 | 3.12K |
| 2026-09-09 | NOK 22.80 | -0.87% | NOK 22.00 | NOK 22.80 | NOK 22.00 | 1.78K |
| 2026-09-08 | NOK 23.00 | -0.86% | NOK 22.00 | NOK 23.00 | NOK 22.00 | 559 |
| 2026-09-07 | NOK 23.20 | -2.52% | NOK 23.80 | NOK 23.80 | NOK 22.00 | 309 |
| 2026-09-04 | NOK 23.80 | +2.59% | NOK 23.00 | NOK 23.80 | NOK 22.60 | 266 |
| 2026-09-03 | NOK 23.20 | +1.75% | NOK 22.40 | NOK 23.20 | NOK 22.40 | 232 |
| 2026-09-02 | NOK 22.80 | 0.00% | NOK 22.80 | NOK 22.80 | NOK 22.80 | 44 |
| 2026-09-01 | NOK 22.80 | 0.00% | NOK 22.80 | NOK 22.80 | NOK 22.80 | 0 |
| 2026-08-31 | NOK 22.80 | 0.00% | NOK 22.80 | NOK 22.80 | NOK 22.80 | 1.15K |
| 2026-08-28 | NOK 22.80 | -0.87% | NOK 22.00 | NOK 23.60 | NOK 22.00 | 4.76K |
| 2026-08-27 | NOK 23.00 | -1.71% | NOK 25.00 | NOK 25.00 | NOK 22.40 | 4.49K |
| 2026-08-26 | NOK 23.40 | +3.54% | NOK 25.00 | NOK 25.00 | NOK 23.40 | 3.11K |
| 2026-08-25 | NOK 22.60 | -2.59% | NOK 23.20 | NOK 23.20 | NOK 22.60 | 590 |
| 2026-08-24 | NOK 23.20 | +0.87% | NOK 23.00 | NOK 23.20 | NOK 22.60 | 1.26K |
| 2026-08-21 | NOK 23.00 | -1.71% | NOK 24.00 | NOK 24.00 | NOK 23.00 | 275 |
| 2026-08-20 | NOK 23.40 | 0.00% | NOK 23.40 | NOK 23.40 | NOK 23.40 | 0 |
| 2026-08-19 | NOK 23.40 | +0.86% | NOK 22.40 | NOK 23.40 | NOK 22.40 | 3.38K |
| 2026-08-18 | NOK 23.20 | +4.50% | NOK 22.60 | NOK 23.20 | NOK 22.60 | 2.44K |
| 2026-08-17 | NOK 22.20 | -5.93% | NOK 22.20 | NOK 22.20 | NOK 22.20 | 37 |
| 2026-08-14 | NOK 23.60 | -0.84% | NOK 23.80 | NOK 23.80 | NOK 22.60 | 779 |
| 2026-08-13 | NOK 23.80 | +0.85% | NOK 23.20 | NOK 23.80 | NOK 22.60 | 3.94K |
| 2026-08-12 | NOK 23.60 | +3.51% | NOK 22.40 | NOK 23.60 | NOK 22.40 | 27.07K |
| 2026-08-11 | NOK 22.80 | -2.56% | NOK 22.20 | NOK 22.80 | NOK 22.20 | 1.10K |
| 2026-08-10 | NOK 23.40 | -6.40% | NOK 24.80 | NOK 24.80 | NOK 23.40 | 5.83K |
| 2026-08-07 | NOK 25.00 | -1.57% | NOK 25.40 | NOK 25.40 | NOK 25.00 | 50 |
| 2026-08-06 | NOK 25.40 | +8.55% | NOK 25.60 | NOK 25.60 | NOK 25.40 | 515 |
| 2026-08-05 | NOK 23.40 | -7.87% | NOK 25.40 | NOK 26.00 | NOK 23.40 | 69.36K |
| 2026-08-04 | NOK 25.40 | +16.51% | NOK 23.00 | NOK 26.00 | NOK 23.00 | 66.84K |
| 2026-08-03 | NOK 21.80 | +2.83% | NOK 23.00 | NOK 23.00 | NOK 21.20 | 8.49K |
| 2026-07-31 | NOK 21.20 | 0.00% | NOK 21.80 | NOK 23.00 | NOK 21.20 | 126.65K |
| 2026-07-30 | NOK 21.20 | +3.92% | NOK 20.60 | NOK 21.20 | NOK 20.60 | 7.10K |
| 2026-07-29 | NOK 20.40 | +4.08% | NOK 19.80 | NOK 20.40 | NOK 19.50 | 3.35K |
| 2026-07-28 | NOK 19.60 | -1.51% | NOK 19.90 | NOK 19.90 | NOK 19.50 | 2.55K |
| 2026-07-27 | NOK 19.90 | +2.58% | NOK 19.90 | NOK 19.90 | NOK 19.20 | 17.38K |
| 2026-07-24 | NOK 19.40 | +0.52% | NOK 19.20 | NOK 19.40 | NOK 19.20 | 32.33K |
| 2026-07-23 | NOK 19.30 | +0.52% | NOK 18.90 | NOK 19.80 | NOK 18.80 | 17.96K |
| 2026-07-22 | NOK 19.20 | +1.05% | NOK 19.10 | NOK 19.20 | NOK 19.10 | 1.40K |
| 2026-07-21 | NOK 19.00 | -0.52% | NOK 19.30 | NOK 19.30 | NOK 19.00 | 5.20K |
| 2026-07-20 | NOK 19.10 | -3.05% | NOK 19.60 | NOK 19.60 | NOK 18.70 | 2.94K |
| 2026-07-17 | NOK 19.70 | 0.00% | NOK 19.70 | NOK 19.70 | NOK 19.70 | 0 |
| 2026-07-16 | NOK 19.70 | -0.51% | NOK 19.60 | NOK 20.40 | NOK 18.80 | 15.82K |
| 2026-07-15 | NOK 19.80 | -0.50% | NOK 19.90 | NOK 19.90 | NOK 19.80 | 1.78K |
| 2026-07-14 | NOK 19.90 | -7.87% | NOK 21.40 | NOK 21.40 | NOK 19.90 | 9.06K |
| 2026-07-13 | NOK 21.60 | +0.93% | NOK 20.60 | NOK 21.60 | NOK 20.40 | 16.20K |
| 2026-07-10 | NOK 21.40 | -0.93% | NOK 20.20 | NOK 21.40 | NOK 20.20 | 6.72K |
| 2026-07-09 | NOK 21.60 | +8.00% | NOK 21.00 | NOK 21.60 | NOK 20.00 | 14.23K |
| 2026-07-08 | NOK 20.00 | -0.99% | NOK 20.00 | NOK 20.00 | NOK 20.00 | 101 |
| 2026-07-07 | NOK 20.20 | -4.72% | NOK 20.80 | NOK 21.60 | NOK 20.20 | 11.37K |
| 2026-07-06 | NOK 21.20 | 0.00% | NOK 21.20 | NOK 21.20 | NOK 21.20 | 26 |
| 2026-07-03 | NOK 21.20 | -1.85% | NOK 21.20 | NOK 21.20 | NOK 20.80 | 6.58K |
| 2026-07-02 | NOK 21.60 | +2.86% | NOK 21.60 | NOK 21.60 | NOK 21.60 | 200 |
| 2026-07-01 | NOK 21.00 | 0.00% | NOK 20.00 | NOK 21.00 | NOK 20.00 | 1.51K |
| 2026-06-30 | NOK 21.00 | -2.78% | NOK 21.60 | NOK 21.80 | NOK 21.00 | 1.08K |
| 2026-06-29 | NOK 21.60 | 0.00% | NOK 22.20 | NOK 23.00 | NOK 21.60 | 4.05K |
| 2026-06-26 | NOK 21.60 | 0.00% | NOK 21.60 | NOK 22.40 | NOK 21.60 | 4.18K |
| 2026-06-25 | NOK 21.60 | 0.00% | NOK 22.20 | NOK 22.20 | NOK 21.60 | 1.54K |
| 2026-06-24 | NOK 21.60 | -1.82% | NOK 22.00 | NOK 22.00 | NOK 21.00 | 4.29K |
| 2026-06-23 | NOK 22.00 | -1.79% | NOK 22.00 | NOK 22.00 | NOK 22.00 | 1.01K |
| 2026-06-22 | NOK 22.40 | 0.00% | NOK 22.40 | NOK 22.40 | NOK 22.40 | 37 |
| 2026-06-19 | NOK 22.40 | +2.75% | NOK 22.20 | NOK 22.40 | NOK 21.60 | 2.96K |
| 2026-06-18 | NOK 21.80 | 0.00% | NOK 21.80 | NOK 21.80 | NOK 21.80 | 0 |
| 2026-06-17 | NOK 21.80 | 0.00% | NOK 21.60 | NOK 21.80 | NOK 21.40 | 2.29K |
| 2026-06-16 | NOK 21.80 | +1.87% | NOK 21.40 | NOK 22.40 | NOK 21.20 | 24.34K |
| 2026-06-15 | NOK 21.40 | +0.94% | NOK 20.60 | NOK 21.40 | NOK 20.60 | 6.40K |
| 2026-06-12 | NOK 21.20 | +4.95% | NOK 20.20 | NOK 21.20 | NOK 20.20 | 12.18K |
| 2026-06-11 | NOK 20.20 | -3.81% | NOK 21.00 | NOK 21.00 | NOK 20.20 | 2.87K |
| 2026-06-10 | NOK 21.00 | -0.94% | NOK 21.20 | NOK 21.60 | NOK 20.80 | 10.57K |
| 2026-06-09 | NOK 21.20 | +2.91% | NOK 21.60 | NOK 22.80 | NOK 21.20 | 10.73K |
| 2026-06-08 | NOK 20.60 | -4.63% | NOK 21.60 | NOK 21.60 | NOK 20.60 | 9.88K |
| 2026-06-05 | NOK 21.60 | +4.85% | NOK 20.60 | NOK 22.40 | NOK 20.60 | 14.31K |
| 2026-06-04 | NOK 20.60 | 0.00% | NOK 20.60 | NOK 21.20 | NOK 20.60 | 8.99K |
| 2026-06-03 | NOK 20.60 | -3.74% | NOK 21.40 | NOK 21.40 | NOK 20.60 | 181 |
| 2026-06-02 | NOK 21.40 | +2.88% | NOK 21.00 | NOK 21.40 | NOK 21.00 | 6.64K |
| 2026-06-01 | NOK 20.80 | -3.70% | NOK 21.00 | NOK 21.00 | NOK 20.60 | 1.90K |
| 2026-05-29 | NOK 21.60 | 0.00% | NOK 21.60 | NOK 21.80 | NOK 20.00 | 18.60K |
| 2026-05-28 | NOK 21.60 | +3.85% | NOK 20.80 | NOK 21.60 | NOK 20.80 | 5.46K |