Byggmax Group AB (publ) (STO:BMAX)
Sweden
· Delayed Price · Currency is SEK 58.50
-1.90 (-3.15%)
Mar 9, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.10 | 59.10 | 58.10 | 58.70 | - | -2.81% | 62,735 |
| Mar 6, 2026 | 62.60 | 62.60 | 59.60 | 60.40 | 60.40 | -3.05% | 96,994 |
| Mar 5, 2026 | 62.60 | 62.60 | 61.30 | 62.30 | 62.30 | - | 143,543 |
| Mar 4, 2026 | 60.30 | 62.30 | 60.30 | 62.30 | 62.30 | 3.32% | 126,948 |
| Mar 3, 2026 | 61.60 | 61.60 | 59.30 | 60.30 | 60.30 | -3.37% | 220,614 |
| Mar 2, 2026 | 63.00 | 63.50 | 61.80 | 62.40 | 62.40 | -2.95% | 170,831 |
| Feb 27, 2026 | 64.00 | 64.80 | 63.30 | 64.30 | 64.30 | -0.62% | 143,722 |
| Feb 26, 2026 | 63.50 | 64.70 | 63.00 | 64.70 | 64.70 | 2.05% | 223,507 |
| Feb 25, 2026 | 63.40 | 63.90 | 62.70 | 63.40 | 63.40 | -0.16% | 257,765 |
| Feb 24, 2026 | 62.20 | 63.90 | 62.20 | 63.50 | 63.50 | 2.09% | 134,280 |
| Feb 23, 2026 | 62.90 | 63.70 | 62.20 | 62.20 | 62.20 | -1.27% | 86,551 |
| Feb 20, 2026 | 63.20 | 63.40 | 62.50 | 63.00 | 63.00 | - | 83,998 |
| Feb 19, 2026 | 62.20 | 63.40 | 62.10 | 63.00 | 63.00 | 1.29% | 171,917 |
| Feb 18, 2026 | 60.90 | 62.30 | 60.50 | 62.20 | 62.20 | 2.30% | 160,941 |
| Feb 17, 2026 | 60.00 | 60.90 | 59.20 | 60.80 | 60.80 | 1.16% | 142,606 |
| Feb 16, 2026 | 60.50 | 60.80 | 59.80 | 60.10 | 60.10 | -0.66% | 56,287 |
| Feb 13, 2026 | 60.70 | 60.90 | 60.00 | 60.50 | 60.50 | 0.17% | 148,315 |
| Feb 12, 2026 | 60.70 | 61.00 | 59.40 | 60.40 | 60.40 | -0.49% | 115,414 |
| Feb 11, 2026 | 60.80 | 61.00 | 60.00 | 60.70 | 60.70 | - | 135,530 |
| Feb 10, 2026 | 59.20 | 60.90 | 59.00 | 60.70 | 60.70 | 2.53% | 214,644 |
| Feb 9, 2026 | 59.90 | 60.00 | 58.40 | 59.20 | 59.20 | -1.00% | 184,733 |
| Feb 6, 2026 | 60.10 | 60.10 | 59.00 | 59.80 | 59.80 | -0.33% | 113,131 |
| Feb 5, 2026 | 60.00 | 61.00 | 59.30 | 60.00 | 60.00 | - | 162,854 |
| Feb 4, 2026 | 60.10 | 60.20 | 59.50 | 60.00 | 60.00 | -0.17% | 406,041 |
| Feb 3, 2026 | 60.60 | 60.80 | 59.00 | 60.10 | 60.10 | -0.33% | 161,610 |
| Feb 2, 2026 | 56.70 | 60.90 | 56.70 | 60.30 | 60.30 | 6.73% | 857,234 |
| Jan 30, 2026 | 54.80 | 58.80 | 52.40 | 56.50 | 56.50 | 1.44% | 557,570 |
| Jan 29, 2026 | 57.40 | 57.40 | 55.10 | 55.70 | 55.70 | -1.07% | 230,337 |
| Jan 28, 2026 | 56.90 | 56.90 | 55.60 | 56.30 | 56.30 | -0.88% | 242,435 |
| Jan 27, 2026 | 57.00 | 57.10 | 55.90 | 56.80 | 56.80 | -0.35% | 301,562 |
| Jan 26, 2026 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | 1.42% | 186,973 |
| Jan 23, 2026 | 56.10 | 56.60 | 55.80 | 56.20 | 56.20 | -0.53% | 61,284 |
| Jan 22, 2026 | 55.80 | 56.80 | 55.70 | 56.50 | 56.50 | 1.99% | 170,525 |
| Jan 21, 2026 | 56.10 | 56.10 | 54.70 | 55.40 | 55.40 | -1.42% | 168,046 |
| Jan 20, 2026 | 56.00 | 56.20 | 55.30 | 56.20 | 56.20 | 0.18% | 57,737 |
| Jan 19, 2026 | 55.80 | 56.50 | 55.40 | 56.10 | 56.10 | -1.75% | 146,404 |
| Jan 16, 2026 | 57.30 | 58.00 | 56.60 | 57.10 | 57.10 | - | 310,093 |
| Jan 15, 2026 | 57.20 | 57.90 | 56.80 | 57.10 | 57.10 | -0.17% | 156,014 |
| Jan 14, 2026 | 58.20 | 58.60 | 56.60 | 57.20 | 57.20 | -0.69% | 139,414 |
| Jan 13, 2026 | 57.00 | 57.80 | 56.50 | 57.60 | 57.60 | 1.05% | 132,008 |
| Jan 12, 2026 | 56.30 | 57.50 | 55.80 | 57.00 | 57.00 | 0.71% | 135,692 |
| Jan 9, 2026 | 56.20 | 56.60 | 55.70 | 56.60 | 56.60 | 0.53% | 83,065 |
| Jan 8, 2026 | 56.00 | 56.30 | 55.30 | 56.30 | 56.30 | - | 271,692 |
| Jan 7, 2026 | 55.60 | 56.30 | 54.50 | 56.30 | 56.30 | 1.26% | 267,637 |
| Jan 5, 2026 | 55.00 | 56.20 | 54.60 | 55.60 | 55.60 | 1.09% | 100,354 |
| Jan 2, 2026 | 54.80 | 56.00 | 54.80 | 55.00 | 55.00 | 0.18% | 153,004 |
| Dec 30, 2025 | 54.00 | 54.90 | 53.50 | 54.90 | 54.90 | 1.48% | 78,910 |
| Dec 29, 2025 | 53.70 | 54.10 | 52.40 | 54.10 | 54.10 | 0.74% | 91,958 |
| Dec 23, 2025 | 52.10 | 54.40 | 52.10 | 53.70 | 53.70 | 2.68% | 136,283 |
| Dec 22, 2025 | 51.90 | 52.30 | 51.10 | 52.30 | 52.30 | 0.58% | 146,325 |
| Dec 19, 2025 | 52.20 | 52.40 | 51.40 | 52.00 | 52.00 | -0.95% | 76,022 |
| Dec 18, 2025 | 51.90 | 52.50 | 51.70 | 52.50 | 52.50 | 0.96% | 68,814 |
| Dec 17, 2025 | 52.30 | 52.50 | 51.70 | 52.00 | 52.00 | -0.57% | 55,732 |
| Dec 16, 2025 | 52.50 | 52.80 | 52.10 | 52.30 | 52.30 | -0.76% | 52,228 |
| Dec 15, 2025 | 52.00 | 52.80 | 51.80 | 52.70 | 52.70 | 1.74% | 111,975 |
| Dec 12, 2025 | 51.60 | 52.10 | 51.20 | 51.80 | 51.80 | 0.78% | 155,380 |
| Dec 11, 2025 | 51.00 | 51.50 | 50.80 | 51.40 | 51.40 | 0.39% | 49,406 |
| Dec 10, 2025 | 51.90 | 51.90 | 50.60 | 51.20 | 51.20 | -1.54% | 78,420 |
| Dec 9, 2025 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | 1.17% | 65,033 |
| Dec 8, 2025 | 51.50 | 52.00 | 51.00 | 51.40 | 51.40 | -0.77% | 166,325 |
| Dec 5, 2025 | 51.40 | 52.00 | 50.90 | 51.80 | 51.80 | 0.78% | 111,112 |
| Dec 4, 2025 | 50.60 | 52.20 | 50.40 | 51.40 | 51.40 | 1.58% | 241,606 |
| Dec 3, 2025 | 50.40 | 51.30 | 50.40 | 50.60 | 50.60 | 0.40% | 84,581 |
| Dec 2, 2025 | 50.70 | 51.40 | 50.20 | 50.40 | 50.40 | -0.79% | 258,503 |
| Dec 1, 2025 | 50.10 | 51.00 | 49.35 | 50.80 | 50.80 | 1.60% | 120,901 |
| Nov 28, 2025 | 50.50 | 51.00 | 49.25 | 50.00 | 50.00 | -1.38% | 291,649 |
| Nov 27, 2025 | 50.00 | 51.00 | 50.00 | 50.70 | 50.70 | 0.40% | 56,652 |
| Nov 26, 2025 | 49.75 | 50.70 | 49.40 | 50.50 | 50.50 | 1.41% | 62,427 |
| Nov 25, 2025 | 49.35 | 50.20 | 49.15 | 49.80 | 49.80 | 1.12% | 244,709 |
| Nov 24, 2025 | 48.55 | 49.50 | 48.30 | 49.25 | 49.25 | 1.44% | 185,657 |
| Nov 21, 2025 | 48.50 | 49.15 | 48.05 | 48.55 | 48.55 | -0.51% | 302,230 |
| Nov 20, 2025 | 47.70 | 49.00 | 47.70 | 48.80 | 48.80 | 1.14% | 153,522 |
| Nov 19, 2025 | 47.65 | 48.35 | 47.00 | 48.25 | 48.25 | 0.10% | 235,268 |
| Nov 18, 2025 | 48.00 | 48.80 | 47.50 | 48.20 | 48.20 | -0.41% | 142,784 |
| Nov 17, 2025 | 48.75 | 49.15 | 48.20 | 48.40 | 48.40 | -0.21% | 162,226 |
| Nov 14, 2025 | 50.30 | 50.30 | 48.20 | 48.50 | 48.50 | -3.77% | 233,501 |
| Nov 13, 2025 | 49.55 | 50.70 | 49.55 | 50.40 | 50.40 | 1.61% | 430,277 |
| Nov 12, 2025 | 49.65 | 49.75 | 49.00 | 49.60 | 49.60 | 0.20% | 136,364 |
| Nov 11, 2025 | 47.85 | 49.75 | 47.70 | 49.50 | 49.50 | 3.34% | 331,624 |
| Nov 10, 2025 | 47.35 | 48.45 | 47.35 | 47.90 | 47.90 | 1.91% | 230,270 |
| Nov 7, 2025 | 47.45 | 47.60 | 46.70 | 47.00 | 47.00 | -0.63% | 156,614 |
| Nov 6, 2025 | 48.30 | 48.30 | 47.25 | 47.30 | 47.30 | -1.87% | 151,373 |
| Nov 5, 2025 | 47.00 | 48.25 | 46.80 | 48.20 | 48.20 | 2.01% | 363,674 |
| Nov 4, 2025 | 47.80 | 47.80 | 46.85 | 47.25 | 47.25 | -1.56% | 248,791 |
| Nov 3, 2025 | 48.15 | 48.70 | 47.75 | 48.00 | 48.00 | -0.83% | 337,003 |
| Oct 31, 2025 | 48.30 | 48.75 | 48.10 | 48.40 | 48.40 | -0.21% | 116,668 |
| Oct 30, 2025 | 47.40 | 48.85 | 47.15 | 48.50 | 48.50 | 2.54% | 1,730,910 |
| Oct 29, 2025 | 48.20 | 48.25 | 47.25 | 47.30 | 47.30 | -1.87% | 954,621 |
| Oct 28, 2025 | 47.05 | 48.25 | 46.90 | 48.20 | 48.20 | 2.34% | 270,737 |
| Oct 27, 2025 | 47.10 | 48.30 | 45.75 | 47.10 | 47.10 | - | 1,329,480 |
| Oct 24, 2025 | 52.50 | 52.50 | 46.80 | 47.10 | 47.10 | -15.74% | 2,507,184 |
| Oct 23, 2025 | 54.80 | 56.30 | 54.80 | 55.90 | 55.90 | 1.64% | 144,274 |
| Oct 22, 2025 | 55.20 | 55.40 | 54.30 | 55.00 | 55.00 | -0.72% | 265,923 |
| Oct 21, 2025 | 55.50 | 55.60 | 54.70 | 55.40 | 55.40 | -0.18% | 167,374 |
| Oct 20, 2025 | 55.10 | 55.80 | 54.70 | 55.50 | 55.50 | - | 82,669 |
| Oct 17, 2025 | 56.10 | 56.20 | 55.10 | 55.50 | 55.50 | -1.42% | 63,087 |
| Oct 16, 2025 | 55.40 | 56.40 | 55.10 | 56.30 | 56.30 | 1.44% | 54,010 |
| Oct 15, 2025 | 56.00 | 56.80 | 55.20 | 55.50 | 55.50 | -0.72% | 120,031 |
| Oct 14, 2025 | 55.50 | 56.20 | 55.10 | 55.90 | 55.90 | 0.54% | 87,165 |
| Oct 13, 2025 | 55.90 | 56.50 | 55.50 | 55.60 | 55.60 | -0.71% | 119,963 |