Byggma ASA (OSL:BMA)
Norway
· Delayed Price · Currency is NOK 13.70
-0.30 (-2.14%)
At close: Dec 5, 2025
Byggma ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 834 |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 3, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 17,710 |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | 1 |
| Dec 1, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 9,990 |
| Nov 28, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | -0.69% | 20,191 |
| Nov 27, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 4.35% | 5,613 |
| Nov 26, 2025 | 15.00 | 15.00 | 13.60 | 13.80 | 13.80 | -3.50% | 3,633 |
| Nov 25, 2025 | 13.80 | 14.30 | 13.60 | 14.30 | 14.30 | 3.62% | 6,774 |
| Nov 24, 2025 | 13.80 | 14.40 | 13.80 | 13.80 | 13.80 | 1.47% | 3,067 |
| Nov 21, 2025 | 14.70 | 14.70 | 13.60 | 13.60 | 13.60 | -1.45% | 37,761 |
| Nov 20, 2025 | 12.60 | 13.80 | 12.60 | 13.80 | 13.80 | - | 5,861 |
| Nov 19, 2025 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | 0.73% | 11,828 |
| Nov 18, 2025 | 13.60 | 14.10 | 13.50 | 13.70 | 13.70 | -3.52% | 13,262 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.80 | 14.20 | 14.20 | 2.90% | 2,441 |
| Nov 14, 2025 | 14.00 | 14.20 | 13.80 | 13.80 | 13.80 | -2.82% | 2,125 |
| Nov 13, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | - | 3,556 |
| Nov 12, 2025 | 14.70 | 14.70 | 14.10 | 14.20 | 14.20 | -2.07% | 8,526 |
| Nov 11, 2025 | 14.20 | 15.00 | 14.20 | 14.50 | 14.50 | 2.84% | 32,825 |
| Nov 10, 2025 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | -2.08% | 13,551 |
| Nov 7, 2025 | 14.50 | 14.50 | 14.00 | 14.40 | 14.40 | 3.60% | 33,426 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 5, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -2.80% | 1,941 |
| Nov 4, 2025 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | -0.69% | 2,107 |
| Nov 3, 2025 | 13.90 | 14.50 | 13.90 | 14.40 | 14.40 | -3.36% | 1,311 |
| Oct 31, 2025 | 14.20 | 14.90 | 13.80 | 14.90 | 14.90 | 3.47% | 8,653 |
| Oct 30, 2025 | 14.80 | 14.80 | 14.10 | 14.40 | 14.40 | 1.41% | 7,321 |
| Oct 29, 2025 | 13.40 | 14.70 | 13.10 | 14.20 | 14.20 | 5.97% | 75,457 |
| Oct 28, 2025 | 13.10 | 13.50 | 12.80 | 13.40 | 13.40 | -1.47% | 43,305 |
| Oct 27, 2025 | 13.50 | 14.00 | 12.70 | 13.60 | 13.60 | - | 80,950 |
| Oct 24, 2025 | 14.90 | 14.90 | 13.50 | 13.60 | 13.60 | -1.45% | 19,892 |
| Oct 23, 2025 | 13.90 | 14.60 | 13.50 | 13.80 | 13.80 | -8.00% | 133,998 |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 300 |
| Oct 21, 2025 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | -0.67% | 7,123 |
| Oct 20, 2025 | 15.00 | 15.00 | 14.10 | 15.00 | 15.00 | -3.23% | 6,595 |
| Oct 17, 2025 | 14.20 | 15.70 | 13.70 | 15.50 | 15.50 | 9.15% | 57,444 |
| Oct 16, 2025 | 15.10 | 15.10 | 14.20 | 14.20 | 14.20 | -5.33% | 23,509 |
| Oct 15, 2025 | 15.20 | 15.20 | 14.60 | 15.00 | 15.00 | 2.04% | 5,994 |
| Oct 14, 2025 | 16.00 | 16.00 | 14.40 | 14.70 | 14.70 | -3.29% | 29,571 |
| Oct 13, 2025 | 15.00 | 15.20 | 13.90 | 15.20 | 15.20 | -0.65% | 18,694 |
| Oct 10, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 9,941 |
| Oct 9, 2025 | 14.80 | 15.70 | 14.80 | 15.10 | 15.10 | -2.58% | 6,936 |
| Oct 8, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | 416 |
| Oct 7, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 8,125 |
| Oct 6, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 7,075 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | - | 3,442 |
| Oct 2, 2025 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 16,109 |
| Oct 1, 2025 | 16.20 | 16.30 | 15.10 | 15.10 | 15.10 | -7.36% | 14,348 |
| Sep 30, 2025 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | - | 1,210 |
| Sep 29, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.30 | -2.40% | 2,102 |
| Sep 26, 2025 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 8,553 |
| Sep 25, 2025 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | 5.66% | 9,352 |
| Sep 24, 2025 | 15.30 | 16.00 | 15.30 | 15.90 | 15.90 | 3.92% | 15,374 |
| Sep 23, 2025 | 15.70 | 15.80 | 15.00 | 15.30 | 15.30 | -2.55% | 18,308 |
| Sep 22, 2025 | 15.60 | 16.00 | 15.60 | 15.70 | 15.70 | 1.29% | 40,463 |
| Sep 19, 2025 | 14.30 | 16.00 | 14.00 | 15.50 | 15.50 | 8.39% | 87,568 |
| Sep 18, 2025 | 14.10 | 14.50 | 14.00 | 14.30 | 14.30 | -4.03% | 34,802 |
| Sep 17, 2025 | 15.00 | 15.00 | 13.80 | 14.90 | 14.90 | -2.61% | 148,561 |
| Sep 16, 2025 | 15.60 | 15.60 | 14.60 | 15.30 | 15.30 | -1.92% | 37,532 |
| Sep 15, 2025 | 15.50 | 16.00 | 15.30 | 15.60 | 15.60 | -4.29% | 30,211 |
| Sep 12, 2025 | 17.00 | 17.10 | 16.00 | 16.30 | 16.30 | -6.86% | 59,087 |
| Sep 11, 2025 | 17.90 | 17.90 | 17.10 | 17.50 | 17.50 | -2.78% | 19,192 |
| Sep 10, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 42,479 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 8, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | -2.70% | 1,901 |
| Sep 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 4, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 2,720 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | 795 |
| Sep 1, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.08% | 548 |
| Aug 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | 119 |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 800 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 1,319 |
| Aug 25, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 1.08% | 1,200 |
| Aug 22, 2025 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | - | 43 |
| Aug 21, 2025 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 1,779 |
| Aug 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,545 |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 15 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 110 |
| Aug 15, 2025 | 18.50 | 18.80 | 18.30 | 18.30 | 18.30 | -1.08% | 10,718 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 277 |
| Aug 13, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.65% | 3,140 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -3.70% | 438 |
| Aug 11, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 520 |
| Aug 8, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -2.70% | 894 |
| Aug 7, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | 2,759 |
| Aug 6, 2025 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | 14,484 |
| Aug 5, 2025 | 18.00 | 18.40 | 17.90 | 18.30 | 18.30 | 1.67% | 9,375 |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 13 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 100 |
| Jul 31, 2025 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 1.60% | 257 |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 29, 2025 | 17.20 | 18.70 | 17.10 | 18.70 | 18.70 | -0.53% | 1,978 |
| Jul 28, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | - | 5,809 |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 5 |
| Jul 24, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 2.75% | 3,211 |
| Jul 23, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -2.15% | 1,356 |
| Jul 22, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | 2.76% | 6,792 |
| Jul 21, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -2.16% | 843 |