ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden
· Delayed Price · Currency is SEK 46.90
+1.90 (4.22%)
Mar 9, 2026, 5:29 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.80 | 46.00 | 43.10 | 44.60 | - | -0.89% | 42,945 |
| Mar 6, 2026 | 44.90 | 45.00 | 43.30 | 45.00 | 45.00 | 0.22% | 48,485 |
| Mar 5, 2026 | 44.20 | 45.30 | 43.90 | 44.90 | 44.90 | 1.13% | 27,459 |
| Mar 4, 2026 | 42.80 | 44.60 | 42.80 | 44.40 | 44.40 | 2.07% | 57,767 |
| Mar 3, 2026 | 44.00 | 44.00 | 42.50 | 43.50 | 43.50 | -2.90% | 72,024 |
| Mar 2, 2026 | 44.40 | 45.00 | 44.10 | 44.80 | 44.80 | 1.36% | 38,102 |
| Feb 27, 2026 | 45.10 | 46.00 | 43.80 | 44.20 | 44.20 | -2.64% | 43,402 |
| Feb 26, 2026 | 44.70 | 46.10 | 44.00 | 45.40 | 45.40 | 0.89% | 69,516 |
| Feb 25, 2026 | 43.00 | 45.10 | 42.00 | 45.00 | 45.00 | 5.14% | 56,375 |
| Feb 24, 2026 | 41.10 | 43.10 | 40.80 | 42.80 | 42.80 | 5.94% | 16,581 |
| Feb 23, 2026 | 40.20 | 41.80 | 38.60 | 40.40 | 40.40 | 0.50% | 30,254 |
| Feb 20, 2026 | 41.30 | 41.90 | 39.30 | 40.20 | 40.20 | -2.43% | 46,495 |
| Feb 19, 2026 | 43.20 | 43.20 | 40.40 | 41.20 | 41.20 | -5.94% | 55,290 |
| Feb 18, 2026 | 44.10 | 45.00 | 43.40 | 43.80 | 43.80 | -0.45% | 52,466 |
| Feb 17, 2026 | 45.50 | 47.00 | 43.30 | 44.00 | 44.00 | -2.87% | 1,567,474 |
| Feb 16, 2026 | 45.50 | 45.60 | 44.30 | 45.30 | 45.30 | -0.88% | 27,657 |
| Feb 13, 2026 | 44.80 | 45.70 | 43.30 | 45.70 | 45.70 | 3.39% | 38,070 |
| Feb 12, 2026 | 42.80 | 44.80 | 42.20 | 44.20 | 44.20 | 2.79% | 19,686 |
| Feb 11, 2026 | 45.00 | 46.30 | 40.90 | 43.00 | 43.00 | -4.23% | 129,771 |
| Feb 10, 2026 | 43.50 | 45.00 | 43.20 | 44.90 | 44.90 | 3.22% | 28,699 |
| Feb 9, 2026 | 43.10 | 44.60 | 42.50 | 43.50 | 43.50 | -1.14% | 13,036 |
| Feb 6, 2026 | 44.10 | 44.40 | 43.00 | 44.00 | 44.00 | -0.90% | 18,816 |
| Feb 5, 2026 | 44.90 | 45.40 | 43.70 | 44.40 | 44.40 | -1.33% | 34,276 |
| Feb 4, 2026 | 43.00 | 45.70 | 42.30 | 45.00 | 45.00 | 4.65% | 82,429 |
| Feb 3, 2026 | 42.20 | 43.40 | 41.70 | 43.00 | 43.00 | 2.38% | 26,246 |
| Feb 2, 2026 | 42.10 | 44.00 | 40.10 | 42.00 | 42.00 | -2.33% | 84,660 |
| Jan 30, 2026 | 41.30 | 43.40 | 41.00 | 43.00 | 43.00 | 5.13% | 60,355 |
| Jan 29, 2026 | 40.70 | 41.40 | 40.00 | 40.90 | 40.90 | 2.25% | 166,651 |
| Jan 28, 2026 | 40.80 | 41.00 | 39.90 | 40.00 | 40.00 | -2.20% | 336,682 |
| Jan 27, 2026 | 41.30 | 41.30 | 40.00 | 40.90 | 40.90 | -0.24% | 19,390 |
| Jan 26, 2026 | 40.90 | 42.00 | 39.30 | 41.00 | 41.00 | 0.99% | 51,013 |
| Jan 23, 2026 | 40.70 | 41.30 | 39.50 | 40.60 | 40.60 | -0.98% | 21,821 |
| Jan 22, 2026 | 42.40 | 42.40 | 40.60 | 41.00 | 41.00 | -3.53% | 22,339 |
| Jan 21, 2026 | 41.50 | 42.50 | 40.60 | 42.50 | 42.50 | 2.41% | 23,917 |
| Jan 20, 2026 | 40.70 | 41.60 | 40.10 | 41.50 | 41.50 | 1.97% | 28,995 |
| Jan 19, 2026 | 40.50 | 41.90 | 40.00 | 40.70 | 40.70 | -1.93% | 49,924 |
| Jan 16, 2026 | 42.30 | 42.80 | 40.50 | 41.50 | 41.50 | -1.89% | 46,329 |
| Jan 15, 2026 | 41.80 | 43.00 | 41.00 | 42.30 | 42.30 | 1.44% | 22,021 |
| Jan 14, 2026 | 39.50 | 41.80 | 38.90 | 41.70 | 41.70 | 4.77% | 26,151 |
| Jan 13, 2026 | 39.90 | 40.60 | 39.20 | 39.80 | 39.80 | -0.50% | 31,766 |
| Jan 12, 2026 | 40.20 | 40.40 | 39.10 | 40.00 | 40.00 | -0.74% | 24,439 |
| Jan 9, 2026 | 41.20 | 41.80 | 39.90 | 40.30 | 40.30 | -2.42% | 38,446 |
| Jan 8, 2026 | 38.80 | 42.30 | 38.00 | 41.30 | 41.30 | 5.63% | 70,158 |
| Jan 7, 2026 | 44.00 | 45.30 | 37.70 | 39.10 | 39.10 | -10.73% | 127,686 |
| Jan 5, 2026 | 42.30 | 43.80 | 42.30 | 43.80 | 43.80 | 3.79% | 29,370 |
| Jan 2, 2026 | 41.50 | 43.80 | 40.50 | 42.20 | 42.20 | 1.44% | 62,680 |
| Dec 30, 2025 | 41.70 | 42.00 | 40.70 | 41.60 | 41.60 | 0.24% | 24,542 |
| Dec 29, 2025 | 40.50 | 42.00 | 39.60 | 41.50 | 41.50 | 2.72% | 45,171 |
| Dec 23, 2025 | 39.20 | 40.40 | 39.10 | 40.40 | 40.40 | 2.28% | 13,978 |
| Dec 22, 2025 | 40.40 | 40.40 | 39.00 | 39.50 | 39.50 | -2.47% | 10,458 |
| Dec 19, 2025 | 39.60 | 40.60 | 39.40 | 40.50 | 40.50 | 3.32% | 19,377 |
| Dec 18, 2025 | 39.90 | 40.30 | 39.10 | 39.20 | 39.20 | -2.49% | 17,547 |
| Dec 17, 2025 | 40.40 | 40.50 | 39.60 | 40.20 | 40.20 | -0.99% | 7,435 |
| Dec 16, 2025 | 41.80 | 41.80 | 39.60 | 40.60 | 40.60 | -3.10% | 31,890 |
| Dec 15, 2025 | 40.90 | 42.70 | 40.30 | 41.90 | 41.90 | 2.70% | 48,104 |
| Dec 12, 2025 | 40.70 | 41.20 | 39.00 | 40.80 | 40.80 | 0.25% | 29,952 |
| Dec 11, 2025 | 39.70 | 40.70 | 39.30 | 40.70 | 40.70 | 1.50% | 9,193 |
| Dec 10, 2025 | 41.70 | 41.70 | 39.80 | 40.10 | 40.10 | -3.84% | 13,719 |
| Dec 9, 2025 | 42.00 | 42.20 | 41.00 | 41.70 | 41.70 | -1.18% | 20,689 |
| Dec 8, 2025 | 41.40 | 42.50 | 40.40 | 42.20 | 42.20 | 3.18% | 38,842 |
| Dec 5, 2025 | 42.10 | 42.80 | 40.70 | 40.90 | 40.90 | 0.25% | 93,929 |
| Dec 4, 2025 | 39.60 | 41.80 | 38.30 | 40.80 | 40.80 | 4.62% | 40,550 |
| Dec 3, 2025 | 39.50 | 40.50 | 39.00 | 39.00 | 39.00 | -1.52% | 16,498 |
| Dec 2, 2025 | 39.20 | 41.60 | 38.10 | 39.60 | 39.60 | 1.54% | 59,345 |
| Dec 1, 2025 | 34.80 | 39.00 | 33.60 | 39.00 | 39.00 | 12.07% | 60,011 |
| Nov 28, 2025 | 36.10 | 36.20 | 34.70 | 34.80 | 34.80 | -4.92% | 55,133 |
| Nov 27, 2025 | 38.20 | 38.20 | 36.10 | 36.60 | 36.60 | -4.19% | 30,270 |
| Nov 26, 2025 | 39.80 | 39.80 | 35.50 | 38.20 | 38.20 | -4.26% | 100,344 |
| Nov 25, 2025 | 43.40 | 43.40 | 38.30 | 39.90 | 39.90 | -8.06% | 47,025 |
| Nov 24, 2025 | 42.00 | 43.50 | 40.60 | 43.40 | 43.40 | 3.33% | 56,935 |
| Nov 21, 2025 | 42.00 | 42.10 | 40.50 | 42.00 | 42.00 | - | 30,212 |
| Nov 20, 2025 | 43.40 | 43.80 | 41.50 | 42.00 | 42.00 | -1.64% | 53,424 |
| Nov 19, 2025 | 39.90 | 43.70 | 39.90 | 42.70 | 42.70 | 7.02% | 75,610 |
| Nov 18, 2025 | 39.30 | 39.90 | 39.20 | 39.90 | 39.90 | 1.01% | 25,254 |
| Nov 17, 2025 | 37.00 | 39.80 | 36.80 | 39.50 | 39.50 | 6.47% | 42,466 |
| Nov 14, 2025 | 37.10 | 37.80 | 36.50 | 37.10 | 37.10 | -0.80% | 43,275 |
| Nov 13, 2025 | 37.00 | 37.90 | 36.60 | 37.40 | 37.40 | 2.19% | 87,993 |
| Nov 12, 2025 | 34.10 | 37.00 | 34.00 | 36.60 | 36.60 | 6.71% | 37,831 |
| Nov 11, 2025 | 35.00 | 35.50 | 33.80 | 34.30 | 34.30 | -1.72% | 10,803 |
| Nov 10, 2025 | 34.10 | 35.00 | 34.00 | 34.90 | 34.90 | 0.87% | 28,153 |
| Nov 7, 2025 | 33.60 | 34.80 | 33.30 | 34.60 | 34.60 | 2.98% | 8,051 |
| Nov 6, 2025 | 34.10 | 34.30 | 32.30 | 33.60 | 33.60 | -2.61% | 23,884 |
| Nov 5, 2025 | 34.30 | 34.70 | 34.10 | 34.50 | 34.50 | 0.88% | 7,284 |
| Nov 4, 2025 | 32.00 | 34.30 | 32.00 | 34.20 | 34.20 | 6.21% | 13,741 |
| Nov 3, 2025 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 2.88% | 11,050 |
| Oct 31, 2025 | 31.90 | 31.90 | 31.20 | 31.30 | 31.30 | -1.57% | 4,277 |
| Oct 30, 2025 | 31.10 | 31.90 | 31.00 | 31.80 | 31.80 | 1.92% | 5,063 |
| Oct 29, 2025 | 31.80 | 32.00 | 31.00 | 31.20 | 31.20 | -0.32% | 7,689 |
| Oct 28, 2025 | 31.90 | 31.90 | 30.90 | 31.30 | 31.30 | -1.88% | 13,521 |
| Oct 27, 2025 | 31.40 | 32.50 | 30.90 | 31.90 | 31.90 | 1.59% | 23,012 |
| Oct 24, 2025 | 31.30 | 32.10 | 30.90 | 31.40 | 31.40 | 0.64% | 23,145 |
| Oct 23, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -1.58% | 6,585 |
| Oct 22, 2025 | 31.90 | 32.00 | 31.30 | 31.70 | 31.70 | -0.63% | 6,268 |
| Oct 21, 2025 | 31.20 | 32.00 | 31.20 | 31.90 | 31.90 | 2.24% | 13,061 |
| Oct 20, 2025 | 31.00 | 31.80 | 30.90 | 31.20 | 31.20 | 0.97% | 16,875 |
| Oct 17, 2025 | 31.70 | 31.70 | 30.30 | 30.90 | 30.90 | -2.52% | 10,100 |
| Oct 16, 2025 | 31.90 | 31.90 | 30.90 | 31.70 | 31.70 | -0.94% | 5,723 |
| Oct 15, 2025 | 32.10 | 32.10 | 31.20 | 32.00 | 32.00 | -0.62% | 11,793 |
| Oct 14, 2025 | 31.80 | 32.30 | 31.30 | 32.20 | 32.20 | 2.55% | 3,637 |
| Oct 13, 2025 | 31.50 | 32.70 | 30.50 | 31.40 | 31.40 | 1.29% | 13,790 |