Byhmgard AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.27	0.27	0.27	0.27	-4.96%	1,165,891
Apr 27, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	811,717
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	440,099
Apr 23, 2026	0.28	0.28	0.28	0.28	0.28	2.17%	3,155,821
Apr 22, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	1,188,077
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	4.12%	439,133
Apr 20, 2026	0.27	0.27	0.27	0.27	0.27	-2.20%	863,387
Apr 17, 2026	0.27	0.27	0.27	0.27	0.27	-1.80%	465,806
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	206,454
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	1,017,191
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-2.41%	1,172,364
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	2.84%	1,532,068
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	2.92%	878,761
Apr 9, 2026	0.27	0.27	0.27	0.27	0.27	0.37%	1,817,246
Apr 8, 2026	0.27	0.27	0.27	0.27	0.27	6.64%	1,012,228
Apr 7, 2026	0.26	0.26	0.26	0.26	0.26	-2.29%	497,362
Apr 2, 2026	0.26	0.26	0.26	0.26	0.26	2.34%	33,254
Apr 1, 2026	0.26	0.26	0.26	0.26	0.26	0.39%	97,675
Mar 31, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	609,260
Mar 30, 2026	0.26	0.26	0.26	0.26	0.26	0.78%	96,277
Mar 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.53%	112,237
Mar 26, 2026	0.26	0.26	0.26	0.26	0.26	-2.96%	466,288
Mar 25, 2026	0.27	0.27	0.27	0.27	0.27	-2.88%	2,533,516
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	1.83%	473,714
Mar 23, 2026	0.27	0.27	0.27	0.27	0.27	2.63%	293,701
Mar 20, 2026	0.27	0.27	0.27	0.27	0.27	-2.92%	587,971
Mar 19, 2026	0.27	0.27	0.27	0.27	0.27	1.86%	613,982
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	1.13%	3,122,045
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	-0.37%	882,089
Mar 16, 2026	0.27	0.27	0.27	0.27	0.27	-0.37%	329,993
Mar 13, 2026	0.27	0.27	0.27	0.27	0.27	-4.63%	841,238
Mar 12, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	885,542
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	4,039,585
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	4.44%	873,801
Mar 9, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	1,167,952
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	2.52%	1,061,793
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-3.14%	1,647,816
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