Skip to main content
Byggma ASA (OSL:BMA)
Norway flag Norway · Delayed Price · Currency is NOK
22.00
+1.20 (5.77%)
Apr 28, 2026, 4:17 PM CET

Byggma ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8022.0020.8022.0022.005.77%5,894
Apr 27, 202621.0022.0020.8020.8020.800.97%20,707
Apr 24, 202619.6020.6019.6020.6020.605.10%21,552
Apr 23, 202619.0019.6018.6019.6019.60-1.01%4,520
Apr 22, 202619.0019.8018.9019.8019.803.66%7,556
Apr 21, 202619.0019.5019.0019.1019.10-2.55%1,287
Apr 20, 202619.5020.4019.5019.6019.603.16%631
Apr 17, 202620.8020.8019.0019.0019.00-3.06%11,612
Apr 16, 202620.8020.8018.8019.6019.60-2.00%30,945
Apr 15, 202619.0020.0019.0020.0020.007.53%54,992
Apr 14, 202618.0019.0018.0018.6018.60-31,279
Apr 13, 202617.8018.6017.6018.6018.609.41%18,611
Apr 10, 202616.8017.6016.8017.0017.001.19%17,911
Apr 9, 202616.8016.8016.8016.8016.80-2.33%505
Apr 8, 202616.8017.2016.8017.2017.202.38%179
Apr 7, 202617.2017.2016.8016.8016.80-1,351
Apr 1, 202616.8017.0016.8016.8016.80-16,562
Mar 31, 202616.9016.9016.7016.8016.802.44%6,235
Mar 30, 202616.4016.5016.4016.4016.40-5,969
Mar 27, 202616.4016.6016.4016.4016.40-10,794
Mar 26, 202617.0017.0016.4016.4016.40-2,207
Mar 25, 202615.0016.7015.0016.4016.407.19%20,583
Mar 24, 202615.6015.6015.3015.3015.30-1.92%2,268
Mar 23, 202615.6015.7015.0015.6015.60-4,120
Mar 20, 202616.4016.4015.6015.6015.60-4.88%7,563
Mar 19, 202616.4016.4016.4016.4016.40-143
Mar 18, 202616.4016.4016.4016.4016.40-474
Mar 17, 202616.4016.4016.4016.4016.40-0.61%581
Mar 16, 202616.4017.1016.4016.5016.500.61%3,768
Mar 13, 202616.7017.2016.4016.4016.40-1.80%14,261
Mar 12, 202617.0017.0016.7016.7016.70-1.76%5,330
Mar 11, 202616.5017.0016.5017.0017.001.80%5,259
Mar 10, 202616.0016.7015.5016.7016.706.37%20,232
Mar 9, 202615.7015.7015.7015.7015.70--
Mar 6, 202615.8015.8015.5015.7015.70-14,863
Mar 5, 202616.8016.8015.7015.7015.70-3.68%14,850
Mar 4, 202616.6016.6015.8016.3016.30-2.98%1,923
Mar 3, 202616.5017.1016.5016.8016.801.82%1,370
Mar 2, 202616.2017.2016.0016.5016.500.61%12,172
Feb 27, 202615.7016.5015.7016.4016.404.46%132,981
Feb 26, 202615.7015.7014.5015.7015.702.61%23,785
Feb 25, 202615.3015.3015.3015.3015.30-1,201
Feb 24, 202614.6015.3014.6015.3015.301.32%534
Feb 23, 202614.5016.0014.5015.1015.101.34%7,904
Feb 20, 202614.4014.9014.3014.9014.906.43%20,100
Feb 19, 202613.9014.2013.9014.0014.00-4.11%9,170
Feb 18, 202615.5015.5014.5014.6014.600.69%17,132
Feb 17, 202613.8014.5013.8014.5014.502.84%4,587
Feb 16, 202615.5015.5014.0014.1014.10-0.70%4,208
Feb 13, 202612.5014.2012.5014.2014.20-1.39%760
Feb 12, 202614.6014.6014.4014.4014.40-1.37%2,400
Feb 11, 202614.8014.8014.6014.6014.60-2.01%460
Feb 10, 202614.9015.0014.7014.9014.902.05%18,684
Feb 9, 202614.1014.6014.1014.6014.601.39%1,737
Feb 6, 202614.0014.4014.0014.4014.40-0.69%5,437
Feb 5, 202613.7014.5013.7014.5014.501.40%12,051
Feb 4, 202614.4014.5014.2014.3014.302.14%8,219
Feb 3, 202614.0014.0014.0014.0014.00-3,137
Feb 2, 202614.2014.2014.0014.0014.00-3.45%10,136
Jan 30, 202614.5014.5014.5014.5014.502.84%6
Jan 29, 202614.0014.2014.0014.1014.10-10,791
Jan 28, 202613.5014.1013.5014.1014.10-2.76%398
Jan 27, 202614.5014.5014.5014.5014.50-10,000
Jan 26, 202614.4014.7014.4014.5014.501.40%6,624
Jan 23, 202614.4014.6014.3014.3014.30-1,349
Jan 22, 202614.1014.3014.1014.3014.301.42%5,284
Jan 21, 202614.5014.5014.1014.1014.10-0.70%92
Jan 20, 202614.1014.7014.1014.2014.20-0.70%2,552
Jan 19, 202614.1014.9014.1014.3014.30-2.05%1,207
Jan 16, 202614.9014.9014.6014.6014.60-3.31%5,221
Jan 15, 202614.2015.5014.2015.1015.103.42%626
Jan 14, 202614.4015.0014.1014.6014.601.39%59,383
Jan 13, 202614.4014.7013.9014.4014.400.70%6,319
Jan 12, 202614.0014.3014.0014.3014.30-0.69%7,657
Jan 9, 202614.0014.6014.0014.4014.404.35%20,086
Jan 8, 202613.8015.0013.6013.8013.80-2.82%27,576
Jan 7, 202614.0014.3014.0014.2014.201.43%4,362
Jan 6, 202614.0014.6014.0014.0014.00-2,392
Jan 5, 202613.6014.0013.6014.0014.00-4.76%2,904
Jan 2, 202614.7014.7014.7014.7014.70--
Dec 30, 202513.8014.7013.8014.7014.704.26%5,360
Dec 29, 202513.8014.1013.8014.1014.10-1.40%220
Dec 23, 202512.1014.3012.1014.3014.301.42%646
Dec 22, 202514.0014.3013.9014.1014.10-14,699
Dec 19, 202514.1014.1014.1014.1014.10-999
Dec 18, 202514.1014.1014.1014.1014.10-30
Dec 17, 202514.1014.1014.1014.1014.10-1,141
Dec 16, 202514.1014.1014.1014.1014.10--
Dec 15, 202513.8014.2013.8014.1014.10-4.08%21,550
Dec 12, 202514.6014.7013.4014.7014.70-1.34%3,036
Dec 11, 202514.4014.9013.7014.9014.903.47%32,107
Dec 10, 202513.9014.4013.8014.4014.40-26,473
Dec 9, 202513.6014.4013.6014.4014.404.35%9,758
Dec 8, 202513.6014.2013.6013.8013.800.73%9,183
Dec 5, 202513.8014.0013.7013.7013.70-2.14%834
Dec 4, 202514.0014.0014.0014.0014.00--
Dec 3, 202513.6014.0013.6014.0014.001.45%17,710
Dec 2, 202513.8013.8013.8013.8013.80-2.82%1
Dec 1, 202514.3014.3014.2014.2014.20-0.70%9,990
Nov 28, 202513.8014.3013.8014.3014.30-0.69%20,191