Byggmax Group AB (publ) (STO:BMAX)
Sweden
· Delayed Price · Currency is SEK 51.80
+0.40 (0.78%)
At close: Dec 5, 2025
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.40 | 51.70 | 51.20 | 51.20 | - | -0.39% | 3,583 |
| 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% | 228,503 |
| 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% | 179,062 |
| 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 |
| Oct 10, 2025 | 56.30 | 57.40 | 55.90 | 56.00 | 56.00 | -0.53% | 92,926 |
| Oct 9, 2025 | 56.80 | 57.80 | 55.80 | 56.30 | 56.30 | -1.23% | 205,475 |
| Oct 8, 2025 | 56.00 | 57.10 | 55.60 | 57.00 | 57.00 | 1.79% | 106,556 |
| Oct 7, 2025 | 56.00 | 57.00 | 55.40 | 56.00 | 56.00 | 0.36% | 99,307 |
| Oct 6, 2025 | 55.60 | 56.30 | 54.40 | 55.80 | 55.80 | 0.36% | 161,708 |
| Oct 3, 2025 | 55.70 | 56.40 | 55.60 | 55.60 | 55.60 | -0.71% | 235,709 |
| Oct 2, 2025 | 56.70 | 57.50 | 55.70 | 56.00 | 56.00 | -1.23% | 122,965 |
| Oct 1, 2025 | 57.00 | 57.30 | 55.90 | 56.70 | 56.70 | -0.53% | 113,702 |
| Sep 30, 2025 | 56.30 | 57.00 | 55.70 | 57.00 | 57.00 | 1.42% | 185,897 |
| Sep 29, 2025 | 56.40 | 56.90 | 55.70 | 56.20 | 56.20 | -0.18% | 101,839 |
| Sep 26, 2025 | 56.20 | 57.00 | 54.30 | 56.30 | 56.30 | 0.54% | 305,863 |
| Sep 25, 2025 | 57.00 | 57.00 | 55.50 | 56.00 | 56.00 | -2.27% | 209,029 |
| Sep 24, 2025 | 58.40 | 58.40 | 57.00 | 57.30 | 57.30 | -1.88% | 93,036 |
| Sep 23, 2025 | 58.50 | 59.40 | 57.80 | 58.40 | 58.40 | -0.17% | 86,039 |
| Sep 22, 2025 | 58.50 | 58.50 | 57.60 | 58.50 | 58.50 | - | 156,511 |
| Sep 19, 2025 | 58.50 | 59.20 | 58.10 | 58.50 | 58.50 | - | 71,974 |
| Sep 18, 2025 | 58.30 | 59.50 | 58.30 | 58.50 | 58.50 | 0.34% | 78,704 |
| Sep 17, 2025 | 56.50 | 58.40 | 56.10 | 58.30 | 58.30 | 3.00% | 685,439 |
| Sep 16, 2025 | 57.60 | 58.20 | 56.00 | 56.60 | 56.60 | -1.91% | 357,899 |
| Sep 15, 2025 | 56.70 | 58.20 | 56.70 | 57.70 | 57.70 | 1.23% | 221,888 |
| Sep 12, 2025 | 57.70 | 57.90 | 56.80 | 57.00 | 57.00 | -1.21% | 83,219 |
| Sep 11, 2025 | 58.80 | 59.00 | 57.50 | 57.70 | 57.70 | -1.87% | 57,985 |
| Sep 10, 2025 | 56.40 | 59.30 | 56.40 | 58.80 | 58.80 | 4.81% | 136,071 |
| Sep 9, 2025 | 56.40 | 56.50 | 55.90 | 56.10 | 56.10 | -0.53% | 411,903 |
| Sep 8, 2025 | 55.90 | 56.50 | 55.40 | 56.40 | 56.40 | - | 95,973 |
| Sep 5, 2025 | 56.70 | 57.30 | 55.90 | 56.40 | 56.40 | -0.53% | 68,358 |
| Sep 4, 2025 | 56.10 | 57.10 | 56.10 | 56.70 | 56.70 | 1.07% | 61,887 |
| Sep 3, 2025 | 57.00 | 57.70 | 56.00 | 56.10 | 56.10 | -1.58% | 113,228 |
| Sep 2, 2025 | 58.50 | 58.70 | 57.00 | 57.00 | 57.00 | -3.55% | 109,480 |
| Sep 1, 2025 | 58.30 | 59.60 | 58.20 | 59.10 | 59.10 | 1.37% | 113,824 |
| Aug 29, 2025 | 58.70 | 58.70 | 57.60 | 58.30 | 58.30 | -0.17% | 74,128 |
| Aug 28, 2025 | 58.60 | 59.20 | 57.90 | 58.40 | 58.40 | 0.34% | 87,018 |
| Aug 27, 2025 | 60.10 | 60.10 | 58.00 | 58.20 | 58.20 | -3.16% | 156,920 |
| Aug 26, 2025 | 60.80 | 60.80 | 59.70 | 60.10 | 60.10 | -1.31% | 76,299 |
| Aug 25, 2025 | 61.50 | 61.80 | 60.60 | 60.90 | 60.90 | -1.46% | 586,514 |
| Aug 22, 2025 | 60.60 | 61.90 | 60.60 | 61.80 | 61.80 | 1.64% | 136,252 |
| Aug 21, 2025 | 60.30 | 60.80 | 59.90 | 60.80 | 60.80 | 0.66% | 65,582 |
| Aug 20, 2025 | 60.20 | 60.90 | 59.70 | 60.40 | 60.40 | -0.33% | 87,954 |
| Aug 19, 2025 | 58.90 | 60.60 | 58.90 | 60.60 | 60.60 | 2.89% | 183,924 |
| Aug 18, 2025 | 58.00 | 59.10 | 58.00 | 58.90 | 58.90 | 1.20% | 92,879 |
| Aug 15, 2025 | 58.10 | 58.50 | 57.50 | 58.20 | 58.20 | 0.17% | 74,454 |
| Aug 14, 2025 | 56.40 | 58.60 | 56.10 | 58.10 | 58.10 | 2.83% | 242,051 |
| Aug 13, 2025 | 57.00 | 57.90 | 56.20 | 56.50 | 56.50 | -0.88% | 93,303 |
| Aug 12, 2025 | 56.30 | 57.00 | 56.20 | 57.00 | 57.00 | 1.24% | 73,138 |
| Aug 11, 2025 | 56.70 | 56.80 | 56.10 | 56.30 | 56.30 | -0.88% | 46,007 |
| Aug 8, 2025 | 56.10 | 56.80 | 56.00 | 56.80 | 56.80 | 1.25% | 79,795 |
| Aug 7, 2025 | 57.10 | 57.40 | 56.10 | 56.10 | 56.10 | -1.58% | 113,199 |
| Aug 6, 2025 | 57.80 | 58.30 | 57.00 | 57.00 | 57.00 | -1.72% | 70,648 |
| Aug 5, 2025 | 57.90 | 58.10 | 57.10 | 58.00 | 58.00 | 1.58% | 55,000 |
| Aug 4, 2025 | 57.40 | 58.10 | 56.90 | 57.10 | 57.10 | -0.35% | 69,472 |
| Aug 1, 2025 | 58.20 | 58.20 | 56.50 | 57.30 | 57.30 | -1.72% | 140,000 |
| Jul 31, 2025 | 58.40 | 59.00 | 57.00 | 58.30 | 58.30 | -0.17% | 179,809 |
| Jul 30, 2025 | 59.50 | 59.80 | 57.80 | 58.40 | 58.40 | -2.67% | 172,567 |
| Jul 29, 2025 | 60.70 | 61.20 | 59.00 | 60.00 | 60.00 | -0.99% | 100,719 |
| Jul 28, 2025 | 61.30 | 61.30 | 60.20 | 60.60 | 60.60 | -1.14% | 190,030 |
| Jul 25, 2025 | 60.70 | 62.40 | 60.30 | 61.30 | 61.30 | 0.82% | 263,706 |
| Jul 24, 2025 | 60.00 | 60.90 | 59.90 | 60.80 | 60.80 | 1.67% | 174,314 |
| Jul 23, 2025 | 60.30 | 60.90 | 58.80 | 59.80 | 59.80 | -0.66% | 193,757 |
| Jul 22, 2025 | 58.40 | 60.80 | 58.20 | 60.20 | 60.20 | 3.44% | 582,948 |
| Jul 21, 2025 | 56.90 | 58.60 | 56.60 | 58.20 | 58.20 | 2.28% | 176,475 |