Byggmax Group AB BMAX
OMXSTO · Sweden · Retail Trade
SEK 52.50-0.20 (-0.38%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 52.50 | -0.38% | SEK 52.70 | SEK 53.00 | SEK 52.20 | 100.98K |
| 2026-10-01 | SEK 52.70 | -2.59% | SEK 53.30 | SEK 53.60 | SEK 52.50 | 80.61K |
| 2026-09-30 | SEK 54.10 | +0.93% | SEK 53.60 | SEK 54.10 | SEK 53.30 | 129.87K |
| 2026-09-29 | SEK 53.60 | +0.37% | SEK 53.60 | SEK 54.10 | SEK 53.30 | 207.41K |
| 2026-09-28 | SEK 53.40 | +0.19% | SEK 53.10 | SEK 53.80 | SEK 53.00 | 215.03K |
| 2026-09-25 | SEK 53.30 | -0.56% | SEK 53.50 | SEK 53.90 | SEK 52.80 | 309.79K |
| 2026-09-24 | SEK 53.60 | +0.94% | SEK 52.70 | SEK 54.00 | SEK 52.60 | 250.54K |
| 2026-09-23 | SEK 53.10 | -1.12% | SEK 53.50 | SEK 53.70 | SEK 52.60 | 69.34K |
| 2026-09-22 | SEK 53.70 | +1.51% | SEK 52.90 | SEK 53.90 | SEK 52.90 | 44.75K |
| 2026-09-21 | SEK 52.90 | +0.57% | SEK 52.60 | SEK 53.30 | SEK 52.40 | 73.83K |
| 2026-09-18 | SEK 52.60 | -2.95% | SEK 53.90 | SEK 54.00 | SEK 52.40 | 44.97K |
| 2026-09-17 | SEK 54.20 | +0.74% | SEK 53.90 | SEK 54.80 | SEK 53.70 | 88.53K |
| 2026-09-16 | SEK 53.80 | +2.87% | SEK 52.20 | SEK 54.20 | SEK 52.20 | 136.31K |
| 2026-09-15 | SEK 52.30 | +0.19% | SEK 52.30 | SEK 52.70 | SEK 52.10 | 64.44K |
| 2026-09-14 | SEK 52.20 | -0.95% | SEK 52.50 | SEK 53.10 | SEK 52.00 | 38.63K |
| 2026-09-11 | SEK 52.70 | +0.57% | SEK 52.50 | SEK 53.10 | SEK 52.20 | 34.85K |
| 2026-09-10 | SEK 52.40 | +0.77% | SEK 52.10 | SEK 53.10 | SEK 52.00 | 95.53K |
| 2026-09-09 | SEK 52.00 | -1.14% | SEK 53.70 | SEK 53.70 | SEK 51.60 | 104.94K |
| 2026-09-08 | SEK 52.60 | -1.87% | SEK 53.60 | SEK 54.00 | SEK 52.60 | 146.37K |
| 2026-09-07 | SEK 53.60 | -1.47% | SEK 54.30 | SEK 55.10 | SEK 53.60 | 91.48K |
| 2026-09-04 | SEK 54.40 | +3.23% | SEK 52.80 | SEK 54.40 | SEK 52.70 | 180.12K |
| 2026-09-03 | SEK 52.70 | +2.33% | SEK 51.50 | SEK 52.90 | SEK 51.50 | 195.07K |
| 2026-09-02 | SEK 51.50 | -0.39% | SEK 52.20 | SEK 52.20 | SEK 50.80 | 81.18K |
| 2026-09-01 | SEK 51.70 | +0.78% | SEK 51.20 | SEK 52.00 | SEK 50.70 | 111.68K |
| 2026-08-31 | SEK 51.30 | -2.29% | SEK 52.40 | SEK 52.60 | SEK 51.20 | 74.68K |
| 2026-08-28 | SEK 52.50 | +0.19% | SEK 52.50 | SEK 53.10 | SEK 52.20 | 82.65K |
| 2026-08-27 | SEK 52.40 | 0.00% | SEK 52.40 | SEK 52.60 | SEK 51.80 | 39.92K |
| 2026-08-26 | SEK 52.40 | +0.19% | SEK 52.50 | SEK 52.80 | SEK 52.10 | 71.33K |
| 2026-08-25 | SEK 52.30 | +0.58% | SEK 52.00 | SEK 52.80 | SEK 51.90 | 90.47K |
| 2026-08-24 | SEK 52.00 | 0.00% | SEK 51.80 | SEK 52.30 | SEK 51.60 | 106.39K |
| 2026-08-21 | SEK 52.00 | +1.56% | SEK 51.20 | SEK 52.30 | SEK 51.10 | 76.63K |
| 2026-08-20 | SEK 51.20 | 0.00% | SEK 51.20 | SEK 51.50 | SEK 50.60 | 69.48K |
| 2026-08-19 | SEK 51.20 | -1.16% | SEK 51.70 | SEK 51.80 | SEK 50.80 | 26.11K |
| 2026-08-18 | SEK 51.80 | +1.37% | SEK 50.90 | SEK 52.10 | SEK 50.90 | 96.78K |
| 2026-08-17 | SEK 51.10 | -0.78% | SEK 51.00 | SEK 51.60 | SEK 50.70 | 87.79K |
| 2026-08-14 | SEK 51.50 | -0.58% | SEK 51.80 | SEK 52.20 | SEK 51.20 | 51.06K |
| 2026-08-13 | SEK 51.80 | +1.97% | SEK 50.40 | SEK 52.00 | SEK 50.40 | 108.47K |
| 2026-08-12 | SEK 50.80 | -0.97% | SEK 51.20 | SEK 51.90 | SEK 50.80 | 65.10K |
| 2026-08-11 | SEK 51.30 | -1.72% | SEK 52.10 | SEK 52.30 | SEK 51.30 | 73.16K |
| 2026-08-10 | SEK 52.20 | -1.51% | SEK 53.00 | SEK 53.00 | SEK 51.80 | 61.18K |
| 2026-08-07 | SEK 53.00 | 0.00% | SEK 53.20 | SEK 53.40 | SEK 52.80 | 121.04K |
| 2026-08-06 | SEK 53.00 | +1.92% | SEK 52.90 | SEK 53.80 | SEK 52.70 | 216.48K |
| 2026-08-05 | SEK 52.00 | +0.39% | SEK 51.80 | SEK 52.90 | SEK 51.80 | 171.55K |
| 2026-08-04 | SEK 51.80 | -0.38% | SEK 51.90 | SEK 52.40 | SEK 51.80 | 87.28K |
| 2026-08-03 | SEK 52.00 | +0.58% | SEK 51.70 | SEK 52.60 | SEK 51.70 | 127.41K |
| 2026-07-31 | SEK 51.70 | -0.19% | SEK 52.10 | SEK 52.40 | SEK 51.30 | 55.84K |
| 2026-07-30 | SEK 51.80 | -0.38% | SEK 52.10 | SEK 52.70 | SEK 51.80 | 71.16K |
| 2026-07-29 | SEK 52.00 | -1.14% | SEK 52.60 | SEK 52.60 | SEK 51.90 | 74.07K |
| 2026-07-28 | SEK 52.60 | +1.54% | SEK 51.90 | SEK 52.80 | SEK 51.60 | 69.24K |
| 2026-07-27 | SEK 51.80 | +1.17% | SEK 51.10 | SEK 52.40 | SEK 51.10 | 60.32K |
| 2026-07-24 | SEK 51.20 | +1.79% | SEK 50.00 | SEK 51.20 | SEK 50.00 | 87.43K |
| 2026-07-23 | SEK 50.30 | -0.59% | SEK 50.60 | SEK 50.60 | SEK 50.00 | 71.44K |
| 2026-07-22 | SEK 50.60 | +0.20% | SEK 51.70 | SEK 51.70 | SEK 50.00 | 91.60K |
| 2026-07-21 | SEK 50.50 | -2.51% | SEK 51.80 | SEK 51.80 | SEK 50.00 | 114.09K |
| 2026-07-20 | SEK 51.80 | -2.26% | SEK 53.00 | SEK 53.00 | SEK 51.70 | 59.45K |
| 2026-07-17 | SEK 53.00 | -0.19% | SEK 53.10 | SEK 53.30 | SEK 52.40 | 123.13K |
| 2026-07-16 | SEK 53.10 | +1.53% | SEK 52.10 | SEK 53.30 | SEK 51.80 | 205.46K |
| 2026-07-15 | SEK 52.30 | +0.77% | SEK 52.00 | SEK 52.40 | SEK 51.00 | 113.81K |
| 2026-07-14 | SEK 51.90 | -0.19% | SEK 52.10 | SEK 52.30 | SEK 51.00 | 163.65K |
| 2026-07-13 | SEK 52.00 | +0.39% | SEK 51.70 | SEK 52.70 | SEK 51.20 | 215.96K |
| 2026-07-10 | SEK 51.80 | +2.98% | SEK 52.20 | SEK 52.70 | SEK 50.70 | 584.93K |
| 2026-07-09 | SEK 50.30 | +1.51% | SEK 49.55 | SEK 50.70 | SEK 49.30 | 197.88K |
| 2026-07-08 | SEK 49.55 | -1.69% | SEK 50.40 | SEK 50.40 | SEK 48.80 | 179.23K |
| 2026-07-07 | SEK 50.40 | +1.10% | SEK 49.50 | SEK 51.10 | SEK 49.50 | 166.68K |
| 2026-07-06 | SEK 49.85 | -1.09% | SEK 50.20 | SEK 50.60 | SEK 49.55 | 77.24K |
| 2026-07-03 | SEK 50.40 | +0.80% | SEK 50.00 | SEK 50.90 | SEK 49.75 | 81.10K |
| 2026-07-02 | SEK 50.00 | +4.60% | SEK 49.85 | SEK 51.30 | SEK 48.75 | 256.64K |
| 2026-07-01 | SEK 47.80 | +2.14% | SEK 46.80 | SEK 48.10 | SEK 46.45 | 233.73K |
| 2026-06-30 | SEK 46.80 | +0.75% | SEK 46.45 | SEK 46.95 | SEK 46.00 | 96.17K |
| 2026-06-29 | SEK 46.45 | -1.48% | SEK 47.15 | SEK 47.20 | SEK 46.25 | 96.69K |
| 2026-06-26 | SEK 47.15 | +0.21% | SEK 46.75 | SEK 47.35 | SEK 46.60 | 85.67K |
| 2026-06-25 | SEK 47.05 | +1.51% | SEK 46.25 | SEK 47.25 | SEK 45.70 | 114.53K |
| 2026-06-24 | SEK 46.35 | +1.42% | SEK 45.80 | SEK 46.40 | SEK 45.35 | 122.27K |
| 2026-06-23 | SEK 45.70 | -0.87% | SEK 45.65 | SEK 45.90 | SEK 45.20 | 80.18K |
| 2026-06-22 | SEK 46.10 | +1.77% | SEK 45.20 | SEK 46.15 | SEK 44.65 | 142.23K |
| 2026-06-18 | SEK 45.30 | -1.20% | SEK 45.90 | SEK 45.90 | SEK 44.85 | 109.23K |
| 2026-06-17 | SEK 45.85 | 0.00% | SEK 45.95 | SEK 46.25 | SEK 45.60 | 71.47K |
| 2026-06-16 | SEK 45.85 | -3.78% | SEK 47.60 | SEK 47.75 | SEK 45.65 | 290.32K |
| 2026-06-15 | SEK 47.65 | -0.83% | SEK 48.05 | SEK 48.90 | SEK 47.65 | 109.89K |
| 2026-06-12 | SEK 48.05 | +2.78% | SEK 47.15 | SEK 48.10 | SEK 47.15 | 86.37K |
| 2026-06-11 | SEK 46.75 | -1.58% | SEK 47.30 | SEK 47.80 | SEK 46.75 | 51.81K |
| 2026-06-10 | SEK 47.50 | +0.64% | SEK 47.25 | SEK 47.95 | SEK 46.80 | 109.10K |
| 2026-06-09 | SEK 47.20 | -1.15% | SEK 48.05 | SEK 48.05 | SEK 47.15 | 114.38K |
| 2026-06-08 | SEK 47.75 | -0.10% | SEK 47.80 | SEK 48.30 | SEK 47.10 | 233.31K |
| 2026-06-05 | SEK 47.80 | +0.21% | SEK 47.70 | SEK 48.40 | SEK 47.35 | 90.17K |
| 2026-06-04 | SEK 47.70 | -0.31% | SEK 47.65 | SEK 48.20 | SEK 47.55 | 60.45K |
| 2026-06-03 | SEK 47.85 | +1.16% | SEK 47.20 | SEK 47.90 | SEK 47.05 | 106.79K |
| 2026-06-02 | SEK 47.30 | -2.07% | SEK 48.55 | SEK 48.85 | SEK 47.30 | 214.56K |
| 2026-06-01 | SEK 48.30 | -3.01% | SEK 49.40 | SEK 49.50 | SEK 48.05 | 156.71K |
| 2026-05-29 | SEK 49.80 | +0.91% | SEK 49.65 | SEK 50.30 | SEK 49.10 | 186.32K |