Byggmax Group AB (publ) (STO:BMAX)
Sweden
· Delayed Price · Currency is SEK 48.45
-0.80 (-1.62%)
Apr 28, 2026, 5:29 PM CET
Byggmax Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.25 | 49.50 | 48.45 | 48.80 | - | -0.91% | 72,070 |
| Apr 27, 2026 | 50.00 | 50.70 | 49.25 | 49.25 | 49.25 | -1.40% | 101,627 |
| Apr 24, 2026 | 50.30 | 50.80 | 49.85 | 49.95 | 49.95 | -1.48% | 145,305 |
| Apr 23, 2026 | 50.60 | 51.50 | 50.20 | 50.70 | 50.70 | - | 120,974 |
| Apr 22, 2026 | 50.50 | 51.30 | 50.30 | 50.70 | 50.70 | 0.80% | 191,661 |
| Apr 21, 2026 | 51.10 | 51.80 | 50.00 | 50.30 | 50.30 | -1.95% | 288,114 |
| Apr 20, 2026 | 53.00 | 53.00 | 51.20 | 51.30 | 51.30 | -4.29% | 430,997 |
| Apr 17, 2026 | 52.00 | 54.60 | 51.70 | 53.60 | 53.60 | -3.77% | 867,946 |
| Apr 16, 2026 | 55.70 | 56.30 | 55.50 | 55.70 | 55.70 | 0.36% | 160,311 |
| Apr 15, 2026 | 56.00 | 56.30 | 55.40 | 55.50 | 55.50 | -0.72% | 71,209 |
| Apr 14, 2026 | 55.30 | 56.20 | 55.30 | 55.90 | 55.90 | 1.08% | 106,676 |
| Apr 13, 2026 | 56.30 | 56.30 | 55.20 | 55.30 | 55.30 | -1.43% | 72,970 |
| Apr 10, 2026 | 56.50 | 57.50 | 55.80 | 56.10 | 56.10 | 0.90% | 111,561 |
| Apr 9, 2026 | 56.00 | 56.00 | 55.10 | 55.60 | 55.60 | -0.89% | 46,116 |
| Apr 8, 2026 | 55.50 | 56.50 | 55.50 | 56.10 | 56.10 | 4.28% | 188,731 |
| Apr 7, 2026 | 54.50 | 55.00 | 53.40 | 53.80 | 53.80 | -1.28% | 116,349 |
| Apr 2, 2026 | 54.90 | 54.90 | 54.00 | 54.50 | 54.50 | -0.55% | 68,932 |
| Apr 1, 2026 | 54.70 | 55.70 | 54.10 | 54.80 | 54.80 | 0.74% | 118,123 |
| Mar 31, 2026 | 52.70 | 54.90 | 52.60 | 54.40 | 54.40 | 3.62% | 97,039 |
| Mar 30, 2026 | 51.70 | 52.50 | 51.50 | 52.50 | 52.50 | 0.19% | 188,310 |
| Mar 27, 2026 | 53.30 | 53.30 | 52.30 | 52.40 | 52.40 | -1.32% | 187,415 |
| Mar 26, 2026 | 54.00 | 54.10 | 53.00 | 53.10 | 53.10 | -1.85% | 87,405 |
| Mar 25, 2026 | 54.20 | 54.50 | 53.30 | 54.10 | 54.10 | 0.19% | 110,941 |
| Mar 24, 2026 | 53.70 | 54.20 | 53.00 | 54.00 | 54.00 | 1.12% | 73,135 |
| Mar 23, 2026 | 53.00 | 54.70 | 51.30 | 53.40 | 53.40 | -0.37% | 327,495 |
| Mar 20, 2026 | 54.90 | 55.30 | 53.60 | 53.60 | 53.60 | -1.65% | 124,154 |
| Mar 19, 2026 | 55.10 | 55.20 | 54.20 | 54.50 | 54.50 | -1.80% | 224,339 |
| Mar 18, 2026 | 57.70 | 57.80 | 55.50 | 55.50 | 55.50 | -3.31% | 219,630 |
| Mar 17, 2026 | 56.70 | 57.80 | 56.10 | 57.40 | 57.40 | 1.23% | 312,089 |
| Mar 16, 2026 | 57.00 | 57.40 | 56.00 | 56.70 | 56.70 | -0.87% | 98,025 |
| Mar 13, 2026 | 58.30 | 58.30 | 56.60 | 57.20 | 57.20 | -1.72% | 279,702 |
| Mar 12, 2026 | 60.00 | 60.40 | 58.20 | 58.20 | 58.20 | -2.84% | 137,308 |
| Mar 11, 2026 | 60.10 | 60.70 | 59.30 | 59.90 | 59.90 | -1.32% | 83,270 |
| Mar 10, 2026 | 59.40 | 60.70 | 59.40 | 60.70 | 60.70 | 3.76% | 100,216 |
| Mar 9, 2026 | 59.10 | 59.10 | 58.10 | 58.50 | 58.50 | -3.15% | 126,770 |
| 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 |