Byhmgard AB (publ) (NGM:BESS)
Sweden
· Delayed Price · Currency is SEK 0.287
-0.001 (-0.35%)
At close: Mar 4, 2026
Byhmgard AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 2,800,030 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.95% | 370,815 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.31% | 2,421,987 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 919,838 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.67% | 725,399 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 882,883 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.92% | 685,245 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.77% | 810,424 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 1,406,056 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.11% | 1,626,180 |
| Feb 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | 840,056 |
| Feb 17, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,028,100 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 1,530,140 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.53% | 669,920 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | 1,923,168 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | 2,222,882 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500,359 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.93% | 1,883,297 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | 596,736 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 509,478 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | 2,392,535 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 16.26% | 5,785,411 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.36% | 2,155,803 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 256,111 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.95% | 2,441,662 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.80% | 518,893 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 1,214,391 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.37% | 3,340,450 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 977,675 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.46% | 4,269,267 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.67% | 1,382,442 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 2,700,179 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 2,067,176 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 595,993 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 937,006 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 3,965,608 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.87% | 2,742,976 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.39% | 7,365,661 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.68% | 10,704,734 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.75% | 2,648,038 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.43% | 7,193,468 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 4,973,863 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.92% | 5,239,448 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.85% | 14,513,231 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.09% | 4,642,964 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 6,196,279 |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.34% | 6,791,835 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.13% | 2,643,160 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.72% | 3,517,369 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 2,932,155 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 6,114,930 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.11% | 4,739,021 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.75% | 3,139,787 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.69% | 8,437,480 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84% | 15,187,377 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.77% | 6,133,115 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,716,147 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.91% | 4,864,780 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 6,333,793 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.70% | 2,096,805 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.46% | 6,620,250 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.65% | 5,426,039 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.14% | 5,577,275 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.73% | 5,874,600 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.69% | 14,549,934 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.05% | 2,161,170 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 634,981 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 364,533 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.40% | 190,540 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.52% | 44,271 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 431,289 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | 425,907 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | 316,488 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.80% | 222,806 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 70,700 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.91% | 166,174 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.26% | 634,047 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 71,701 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 67,902 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.33% | 470,604 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.40% | 1,527,174 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.73% | 399,477 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | 187,332 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.61% | 242,609 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.80% | 35,652 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 85,176 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.26% | 290,462 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.80% | 413,144 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.82% | 296,890 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.49% | 557,083 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.19% | 660,257 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.91% | 75,008 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 176,312 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.81% | 68,497 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.12% | 141,541 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 168,849 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 121,189 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.36% | 160,596 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.19% | 703,487 |
| Oct 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 10.34% | 237,367 |