ByggPartner Gruppen AB BYGGP
OMXSTO · Sweden · Industrial Services
SEK 36.20-0.50 (-1.36%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 36.30 | -1.09% | SEK 36.70 | SEK 36.70 | SEK 35.60 | 33.59K |
| 2026-10-01 | SEK 36.70 | +0.55% | SEK 36.50 | SEK 37.20 | SEK 36.30 | 22.94K |
| 2026-09-30 | SEK 36.50 | +1.96% | SEK 35.90 | SEK 37.90 | SEK 35.00 | 57.40K |
| 2026-09-29 | SEK 35.80 | +0.56% | SEK 35.70 | SEK 36.10 | SEK 35.30 | 42.43K |
| 2026-09-28 | SEK 35.60 | +1.71% | SEK 35.30 | SEK 35.90 | SEK 34.80 | 15.87K |
| 2026-09-25 | SEK 35.00 | -1.41% | SEK 35.40 | SEK 35.50 | SEK 34.00 | 46.41K |
| 2026-09-24 | SEK 35.50 | +2.31% | SEK 35.00 | SEK 35.90 | SEK 32.30 | 174.87K |
| 2026-09-23 | SEK 34.70 | -1.14% | SEK 35.10 | SEK 35.90 | SEK 34.20 | 14.39K |
| 2026-09-22 | SEK 35.10 | +0.86% | SEK 35.00 | SEK 35.40 | SEK 34.20 | 86.31K |
| 2026-09-21 | SEK 34.80 | 0.00% | SEK 34.90 | SEK 36.10 | SEK 34.50 | 66.27K |
| 2026-09-18 | SEK 34.80 | -1.14% | SEK 34.80 | SEK 35.80 | SEK 34.70 | 39.03K |
| 2026-09-17 | SEK 35.20 | +1.15% | SEK 34.80 | SEK 35.70 | SEK 34.60 | 58.91K |
| 2026-09-16 | SEK 34.80 | +0.87% | SEK 34.70 | SEK 34.80 | SEK 34.10 | 21.03K |
| 2026-09-15 | SEK 34.50 | -0.29% | SEK 34.50 | SEK 35.00 | SEK 34.00 | 20.17K |
| 2026-09-14 | SEK 34.60 | -3.35% | SEK 35.00 | SEK 35.50 | SEK 34.50 | 13.23K |
| 2026-09-11 | SEK 35.80 | +1.70% | SEK 35.20 | SEK 35.80 | SEK 34.90 | 15.96K |
| 2026-09-10 | SEK 35.20 | -0.28% | SEK 35.70 | SEK 36.00 | SEK 34.70 | 24.39K |
| 2026-09-09 | SEK 35.30 | -2.22% | SEK 36.10 | SEK 36.10 | SEK 35.20 | 32.70K |
| 2026-09-08 | SEK 36.10 | -0.55% | SEK 36.30 | SEK 36.80 | SEK 36.00 | 8.35K |
| 2026-09-07 | SEK 36.30 | -0.55% | SEK 36.40 | SEK 36.90 | SEK 36.00 | 20.85K |
| 2026-09-04 | SEK 36.50 | +0.55% | SEK 36.70 | SEK 37.20 | SEK 36.50 | 20.21K |
| 2026-09-03 | SEK 36.30 | +0.83% | SEK 36.00 | SEK 36.50 | SEK 35.80 | 20.92K |
| 2026-09-02 | SEK 36.00 | -2.70% | SEK 36.80 | SEK 36.90 | SEK 36.00 | 51.14K |
| 2026-09-01 | SEK 37.00 | +1.09% | SEK 36.60 | SEK 37.10 | SEK 35.80 | 30.09K |
| 2026-08-31 | SEK 36.60 | 0.00% | SEK 36.50 | SEK 37.40 | SEK 36.50 | 32.15K |
| 2026-08-28 | SEK 36.60 | +1.10% | SEK 36.30 | SEK 37.20 | SEK 36.20 | 24.15K |
| 2026-08-27 | SEK 36.20 | -0.55% | SEK 36.60 | SEK 36.90 | SEK 35.80 | 23.38K |
| 2026-08-26 | SEK 36.40 | -1.62% | SEK 37.00 | SEK 37.60 | SEK 36.40 | 15.27K |
| 2026-08-25 | SEK 37.00 | +1.09% | SEK 36.70 | SEK 37.30 | SEK 36.60 | 19.38K |
| 2026-08-24 | SEK 36.60 | +0.27% | SEK 36.50 | SEK 37.60 | SEK 35.30 | 53.07K |
| 2026-08-21 | SEK 36.50 | +1.39% | SEK 36.30 | SEK 38.50 | SEK 35.60 | 105.39K |
| 2026-08-20 | SEK 36.00 | -3.23% | SEK 37.00 | SEK 37.40 | SEK 35.40 | 59.34K |
| 2026-08-19 | SEK 37.20 | +0.27% | SEK 37.10 | SEK 38.00 | SEK 36.60 | 15.97K |
| 2026-08-18 | SEK 37.10 | -2.37% | SEK 37.50 | SEK 38.00 | SEK 37.10 | 19.74K |
| 2026-08-17 | SEK 38.00 | -0.52% | SEK 38.10 | SEK 39.20 | SEK 38.00 | 13.49K |
| 2026-08-14 | SEK 38.20 | -1.04% | SEK 38.70 | SEK 38.70 | SEK 37.80 | 13.66K |
| 2026-08-13 | SEK 38.60 | -0.26% | SEK 38.80 | SEK 39.40 | SEK 38.00 | 10.99K |
| 2026-08-12 | SEK 38.70 | +1.57% | SEK 38.10 | SEK 39.20 | SEK 37.70 | 17.07K |
| 2026-08-11 | SEK 38.10 | -1.55% | SEK 38.50 | SEK 38.60 | SEK 38.00 | 23.27K |
| 2026-08-10 | SEK 38.70 | -0.77% | SEK 38.90 | SEK 39.60 | SEK 38.30 | 27.09K |
| 2026-08-07 | SEK 39.00 | -1.52% | SEK 39.50 | SEK 39.70 | SEK 38.40 | 33.34K |
| 2026-08-06 | SEK 39.60 | -4.35% | SEK 41.50 | SEK 41.70 | SEK 39.40 | 12.00K |
| 2026-08-05 | SEK 41.40 | -0.24% | SEK 41.60 | SEK 42.20 | SEK 40.80 | 12.72K |
| 2026-08-04 | SEK 41.50 | -0.72% | SEK 41.80 | SEK 43.00 | SEK 41.10 | 23.76K |
| 2026-08-03 | SEK 41.80 | -0.48% | SEK 42.00 | SEK 43.50 | SEK 41.20 | 61.86K |
| 2026-07-31 | SEK 42.00 | +1.94% | SEK 41.20 | SEK 42.50 | SEK 40.00 | 48.33K |
| 2026-07-30 | SEK 41.20 | -2.60% | SEK 42.90 | SEK 42.90 | SEK 41.20 | 10.87K |
| 2026-07-29 | SEK 42.30 | -2.76% | SEK 43.40 | SEK 43.40 | SEK 42.00 | 10.45K |
| 2026-07-28 | SEK 43.50 | +0.46% | SEK 44.00 | SEK 44.00 | SEK 43.10 | 6.01K |
| 2026-07-27 | SEK 43.30 | +1.64% | SEK 42.30 | SEK 43.80 | SEK 42.30 | 7.85K |
| 2026-07-24 | SEK 42.60 | -2.74% | SEK 43.80 | SEK 43.80 | SEK 42.30 | 9.42K |
| 2026-07-23 | SEK 43.80 | -2.88% | SEK 45.50 | SEK 45.70 | SEK 43.60 | 21.91K |
| 2026-07-22 | SEK 45.10 | +1.35% | SEK 45.00 | SEK 45.40 | SEK 44.50 | 21.89K |
| 2026-07-21 | SEK 44.50 | +2.53% | SEK 44.50 | SEK 44.80 | SEK 43.30 | 33.37K |
| 2026-07-20 | SEK 43.40 | +3.33% | SEK 41.80 | SEK 44.40 | SEK 41.00 | 65.82K |
| 2026-07-17 | SEK 42.00 | +11.70% | SEK 38.80 | SEK 42.00 | SEK 38.70 | 111.13K |
| 2026-07-16 | SEK 37.60 | -0.53% | SEK 38.20 | SEK 38.20 | SEK 37.10 | 20.59K |
| 2026-07-15 | SEK 37.80 | +1.61% | SEK 36.60 | SEK 38.30 | SEK 36.60 | 20.93K |
| 2026-07-14 | SEK 37.20 | +3.91% | SEK 35.90 | SEK 37.40 | SEK 34.40 | 43.34K |
| 2026-07-13 | SEK 35.80 | +3.77% | SEK 34.40 | SEK 36.10 | SEK 34.10 | 60.88K |
| 2026-07-10 | SEK 34.50 | -1.71% | SEK 35.30 | SEK 36.40 | SEK 34.30 | 41.06K |
| 2026-07-09 | SEK 35.10 | -2.23% | SEK 35.90 | SEK 35.90 | SEK 34.30 | 32.88K |
| 2026-07-08 | SEK 35.90 | -3.23% | SEK 37.10 | SEK 37.70 | SEK 35.40 | 38.54K |
| 2026-07-07 | SEK 37.10 | -3.89% | SEK 38.40 | SEK 39.00 | SEK 37.00 | 19.92K |
| 2026-07-06 | SEK 38.60 | +0.26% | SEK 38.20 | SEK 39.00 | SEK 38.10 | 124.44K |
| 2026-07-03 | SEK 38.50 | 0.00% | SEK 38.20 | SEK 39.70 | SEK 38.20 | 15.51K |
| 2026-07-02 | SEK 38.50 | 0.00% | SEK 38.60 | SEK 38.90 | SEK 38.10 | 24.32K |
| 2026-07-01 | SEK 38.50 | +1.32% | SEK 37.50 | SEK 38.50 | SEK 37.20 | 24.30K |
| 2026-06-30 | SEK 38.00 | +1.33% | SEK 37.50 | SEK 38.90 | SEK 37.10 | 38.80K |
| 2026-06-29 | SEK 37.50 | -4.82% | SEK 39.40 | SEK 39.40 | SEK 37.50 | 13.45K |
| 2026-06-26 | SEK 39.40 | +7.95% | SEK 36.80 | SEK 39.40 | SEK 36.50 | 20.44K |
| 2026-06-25 | SEK 36.50 | -0.82% | SEK 37.20 | SEK 37.20 | SEK 35.60 | 70.08K |
| 2026-06-24 | SEK 36.80 | -3.16% | SEK 38.30 | SEK 38.70 | SEK 36.30 | 53.00K |
| 2026-06-23 | SEK 38.00 | -1.04% | SEK 38.30 | SEK 38.60 | SEK 37.50 | 18.86K |
| 2026-06-22 | SEK 38.40 | -3.76% | SEK 39.70 | SEK 39.70 | SEK 36.60 | 83.10K |
| 2026-06-18 | SEK 39.90 | -4.32% | SEK 41.10 | SEK 41.50 | SEK 39.50 | 49.76K |
| 2026-06-17 | SEK 41.70 | +1.71% | SEK 40.90 | SEK 42.10 | SEK 40.20 | 12.20K |
| 2026-06-16 | SEK 41.00 | -2.84% | SEK 42.20 | SEK 42.20 | SEK 40.20 | 34.04K |
| 2026-06-15 | SEK 42.20 | -2.31% | SEK 43.60 | SEK 44.50 | SEK 41.50 | 32.89K |
| 2026-06-12 | SEK 43.20 | -0.23% | SEK 43.30 | SEK 44.60 | SEK 42.80 | 13.00K |
| 2026-06-11 | SEK 43.30 | -3.56% | SEK 44.50 | SEK 44.50 | SEK 43.30 | 7.18K |
| 2026-06-10 | SEK 44.90 | -1.75% | SEK 45.40 | SEK 45.40 | SEK 43.30 | 31.22K |
| 2026-06-09 | SEK 45.70 | +1.56% | SEK 44.70 | SEK 45.80 | SEK 44.70 | 1.01M |
| 2026-06-08 | SEK 45.00 | 0.00% | SEK 44.30 | SEK 45.70 | SEK 43.80 | 19.27K |
| 2026-06-05 | SEK 45.00 | -2.17% | SEK 46.00 | SEK 46.00 | SEK 44.50 | 19.96K |
| 2026-06-04 | SEK 46.00 | -2.13% | SEK 47.00 | SEK 47.20 | SEK 45.00 | 18.59K |
| 2026-06-03 | SEK 47.00 | +0.86% | SEK 45.40 | SEK 47.00 | SEK 45.40 | 38.28K |
| 2026-06-02 | SEK 46.60 | +0.87% | SEK 45.50 | SEK 47.30 | SEK 45.30 | 22.15K |
| 2026-06-01 | SEK 46.20 | -4.15% | SEK 48.10 | SEK 48.10 | SEK 45.10 | 73.75K |
| 2026-05-29 | SEK 48.20 | +0.42% | SEK 48.10 | SEK 48.60 | SEK 48.10 | 4.36K |