ByggPartner Gruppen AB (publ) (STO:BYGGP)
Sweden
· Delayed Price · Currency is SEK 48.00
+1.50 (3.23%)
Apr 28, 2026, 5:29 PM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 48.30 | 45.70 | 48.00 | 48.00 | 3.23% | 30,154 |
| Apr 27, 2026 | 44.30 | 47.00 | 43.50 | 46.50 | 46.50 | 5.20% | 41,737 |
| Apr 24, 2026 | 42.60 | 44.60 | 42.30 | 44.20 | 44.20 | 1.14% | 32,593 |
| Apr 23, 2026 | 45.00 | 45.00 | 42.70 | 43.70 | 42.95 | -2.89% | 40,534 |
| Apr 22, 2026 | 44.50 | 46.10 | 44.30 | 45.00 | 44.23 | 3.69% | 64,857 |
| Apr 21, 2026 | 44.50 | 45.10 | 43.00 | 43.40 | 42.66 | -3.12% | 40,386 |
| Apr 20, 2026 | 43.70 | 44.80 | 43.00 | 44.80 | 44.03 | 2.52% | 21,636 |
| Apr 17, 2026 | 43.60 | 43.90 | 43.10 | 43.70 | 42.95 | -0.46% | 9,975 |
| Apr 16, 2026 | 43.70 | 43.90 | 43.00 | 43.90 | 43.15 | -0.23% | 6,671 |
| Apr 15, 2026 | 43.90 | 44.30 | 42.90 | 44.00 | 43.24 | 0.23% | 10,401 |
| Apr 14, 2026 | 42.10 | 44.00 | 42.10 | 43.90 | 43.15 | 2.09% | 9,604 |
| Apr 13, 2026 | 42.30 | 43.00 | 41.60 | 43.00 | 42.26 | - | 12,264 |
| Apr 10, 2026 | 42.70 | 43.00 | 42.00 | 43.00 | 42.26 | 0.70% | 38,880 |
| Apr 9, 2026 | 42.00 | 42.70 | 41.60 | 42.70 | 41.97 | 1.67% | 23,702 |
| Apr 8, 2026 | 42.50 | 44.50 | 41.90 | 42.00 | 41.28 | 0.24% | 37,062 |
| Apr 7, 2026 | 42.60 | 42.60 | 41.20 | 41.90 | 41.18 | -1.64% | 29,263 |
| Apr 2, 2026 | 42.90 | 43.00 | 41.60 | 42.60 | 41.87 | -0.70% | 15,126 |
| Apr 1, 2026 | 42.80 | 44.90 | 42.00 | 42.90 | 42.16 | 0.70% | 35,600 |
| Mar 31, 2026 | 41.50 | 42.80 | 40.20 | 42.60 | 41.87 | 3.40% | 11,934 |
| Mar 30, 2026 | 42.40 | 42.40 | 40.40 | 41.20 | 40.49 | -2.60% | 22,836 |
| Mar 27, 2026 | 43.50 | 43.50 | 41.60 | 42.30 | 41.57 | -2.76% | 8,118 |
| Mar 26, 2026 | 43.00 | 43.50 | 42.50 | 43.50 | 42.75 | 1.16% | 3,484 |
| Mar 25, 2026 | 42.60 | 43.90 | 42.40 | 43.00 | 42.26 | 0.94% | 18,085 |
| Mar 24, 2026 | 41.30 | 43.40 | 40.10 | 42.60 | 41.87 | 0.47% | 33,087 |
| Mar 23, 2026 | 41.50 | 42.80 | 39.30 | 42.40 | 41.67 | 0.24% | 50,706 |
| Mar 20, 2026 | 42.10 | 43.20 | 41.30 | 42.30 | 41.57 | 0.95% | 28,418 |
| Mar 19, 2026 | 43.10 | 43.10 | 41.70 | 41.90 | 41.18 | -4.77% | 14,063 |
| Mar 18, 2026 | 43.10 | 44.10 | 42.80 | 44.00 | 43.24 | 0.23% | 22,663 |
| Mar 17, 2026 | 43.30 | 43.90 | 42.90 | 43.90 | 43.15 | 2.09% | 9,870 |
| Mar 16, 2026 | 43.40 | 44.20 | 42.80 | 43.00 | 42.26 | -0.69% | 11,323 |
| Mar 13, 2026 | 44.20 | 44.40 | 43.10 | 43.30 | 42.56 | -3.78% | 37,115 |
| Mar 12, 2026 | 45.00 | 45.00 | 44.40 | 45.00 | 44.23 | - | 6,159 |
| Mar 11, 2026 | 45.90 | 45.90 | 44.20 | 45.00 | 44.23 | -1.96% | 17,202 |
| Mar 10, 2026 | 46.60 | 47.60 | 45.90 | 45.90 | 45.11 | -2.13% | 60,279 |
| Mar 9, 2026 | 44.80 | 46.90 | 43.10 | 46.90 | 46.10 | 4.22% | 54,686 |
| Mar 6, 2026 | 44.90 | 45.00 | 43.30 | 45.00 | 44.23 | 0.22% | 48,485 |
| Mar 5, 2026 | 44.20 | 45.30 | 43.90 | 44.90 | 44.13 | 1.13% | 27,459 |
| Mar 4, 2026 | 42.80 | 44.60 | 42.80 | 44.40 | 43.64 | 2.07% | 57,767 |
| Mar 3, 2026 | 44.00 | 44.00 | 42.50 | 43.50 | 42.75 | -2.90% | 72,024 |
| Mar 2, 2026 | 44.40 | 45.00 | 44.10 | 44.80 | 44.03 | 1.36% | 38,102 |
| Feb 27, 2026 | 45.10 | 46.00 | 43.80 | 44.20 | 43.44 | -2.64% | 45,903 |
| Feb 26, 2026 | 44.70 | 46.10 | 44.00 | 45.40 | 44.62 | 0.89% | 69,516 |
| Feb 25, 2026 | 43.00 | 45.10 | 42.00 | 45.00 | 44.23 | 5.14% | 56,375 |
| Feb 24, 2026 | 41.10 | 43.10 | 40.80 | 42.80 | 42.07 | 5.94% | 20,613 |
| Feb 23, 2026 | 40.20 | 41.80 | 38.60 | 40.40 | 39.71 | 0.50% | 30,254 |
| Feb 20, 2026 | 41.30 | 41.90 | 39.30 | 40.20 | 39.51 | -2.43% | 46,495 |
| Feb 19, 2026 | 43.20 | 43.20 | 40.40 | 41.20 | 40.49 | -5.94% | 55,290 |
| Feb 18, 2026 | 44.10 | 45.00 | 43.40 | 43.80 | 43.05 | -0.45% | 52,466 |
| Feb 17, 2026 | 45.50 | 47.00 | 43.30 | 44.00 | 43.24 | -2.87% | 1,567,474 |
| Feb 16, 2026 | 45.50 | 45.60 | 44.30 | 45.30 | 44.52 | -0.88% | 27,657 |
| Feb 13, 2026 | 44.80 | 45.70 | 43.30 | 45.70 | 44.92 | 3.39% | 38,596 |
| Feb 12, 2026 | 42.80 | 44.80 | 42.20 | 44.20 | 43.44 | 2.79% | 19,686 |
| Feb 11, 2026 | 45.00 | 46.30 | 40.90 | 43.00 | 42.26 | -4.23% | 129,771 |
| Feb 10, 2026 | 43.50 | 45.00 | 43.20 | 44.90 | 44.13 | 3.22% | 28,699 |
| Feb 9, 2026 | 43.10 | 44.60 | 42.50 | 43.50 | 42.75 | -1.14% | 13,036 |
| Feb 6, 2026 | 44.10 | 44.40 | 43.00 | 44.00 | 43.24 | -0.90% | 18,816 |
| Feb 5, 2026 | 44.90 | 45.40 | 43.70 | 44.40 | 43.64 | -1.33% | 34,276 |
| Feb 4, 2026 | 43.00 | 45.70 | 42.30 | 45.00 | 44.23 | 4.65% | 82,429 |
| Feb 3, 2026 | 42.20 | 43.40 | 41.70 | 43.00 | 42.26 | 2.38% | 26,246 |
| Feb 2, 2026 | 42.10 | 44.00 | 40.10 | 42.00 | 41.28 | -2.33% | 84,660 |
| Jan 30, 2026 | 41.30 | 43.40 | 41.00 | 43.00 | 42.26 | 5.13% | 60,355 |
| Jan 29, 2026 | 40.70 | 41.40 | 40.00 | 40.90 | 40.20 | 2.25% | 166,651 |
| Jan 28, 2026 | 40.80 | 41.00 | 39.90 | 40.00 | 39.31 | -2.20% | 336,682 |
| Jan 27, 2026 | 41.30 | 41.30 | 40.00 | 40.90 | 40.20 | -0.24% | 19,390 |
| Jan 26, 2026 | 40.90 | 42.00 | 39.30 | 41.00 | 40.30 | 0.99% | 51,388 |
| Jan 23, 2026 | 40.70 | 41.30 | 39.50 | 40.60 | 39.90 | -0.98% | 21,821 |
| Jan 22, 2026 | 42.40 | 42.40 | 40.60 | 41.00 | 40.30 | -3.53% | 22,339 |
| Jan 21, 2026 | 41.50 | 42.50 | 40.60 | 42.50 | 41.77 | 2.41% | 23,917 |
| Jan 20, 2026 | 40.70 | 41.60 | 40.10 | 41.50 | 40.79 | 1.97% | 28,995 |
| Jan 19, 2026 | 40.50 | 41.90 | 40.00 | 40.70 | 40.00 | -1.93% | 49,924 |
| Jan 16, 2026 | 42.30 | 42.80 | 40.50 | 41.50 | 40.79 | -1.89% | 48,215 |
| Jan 15, 2026 | 41.80 | 43.00 | 41.00 | 42.30 | 41.57 | 1.44% | 22,021 |
| Jan 14, 2026 | 39.50 | 41.80 | 38.90 | 41.70 | 40.98 | 4.77% | 26,151 |
| Jan 13, 2026 | 39.90 | 40.60 | 39.20 | 39.80 | 39.12 | -0.50% | 31,766 |
| Jan 12, 2026 | 40.20 | 40.40 | 39.10 | 40.00 | 39.31 | -0.74% | 24,439 |
| Jan 9, 2026 | 41.20 | 41.80 | 39.90 | 40.30 | 39.61 | -2.42% | 38,446 |
| Jan 8, 2026 | 38.80 | 42.30 | 38.00 | 41.30 | 40.59 | 5.63% | 70,158 |
| Jan 7, 2026 | 44.00 | 45.30 | 37.70 | 39.10 | 38.43 | -10.73% | 127,919 |
| Jan 5, 2026 | 42.30 | 43.80 | 42.30 | 43.80 | 43.05 | 3.79% | 29,370 |
| Jan 2, 2026 | 41.50 | 43.80 | 40.50 | 42.20 | 41.48 | 1.44% | 62,680 |
| Dec 30, 2025 | 41.70 | 42.00 | 40.70 | 41.60 | 40.89 | 0.24% | 24,542 |
| Dec 29, 2025 | 40.50 | 42.00 | 39.60 | 41.50 | 40.79 | 2.72% | 45,171 |
| Dec 23, 2025 | 39.20 | 40.40 | 39.10 | 40.40 | 39.71 | 2.28% | 13,978 |
| Dec 22, 2025 | 40.40 | 40.40 | 39.00 | 39.50 | 38.82 | -2.47% | 10,461 |
| Dec 19, 2025 | 39.60 | 40.60 | 39.40 | 40.50 | 39.80 | 3.32% | 19,377 |
| Dec 18, 2025 | 39.90 | 40.30 | 39.10 | 39.20 | 38.53 | -2.49% | 17,547 |
| Dec 17, 2025 | 40.40 | 40.50 | 39.60 | 40.20 | 39.51 | -0.99% | 7,435 |
| Dec 16, 2025 | 41.80 | 41.80 | 39.60 | 40.60 | 39.90 | -3.10% | 31,890 |
| Dec 15, 2025 | 40.90 | 42.70 | 40.30 | 41.90 | 41.18 | 2.70% | 48,104 |
| Dec 12, 2025 | 40.70 | 41.20 | 39.00 | 40.80 | 40.10 | 0.25% | 29,952 |
| Dec 11, 2025 | 39.70 | 40.70 | 39.30 | 40.70 | 40.00 | 1.50% | 9,216 |
| Dec 10, 2025 | 41.70 | 41.70 | 39.80 | 40.10 | 39.41 | -3.84% | 13,719 |
| Dec 9, 2025 | 42.00 | 42.20 | 41.00 | 41.70 | 40.98 | -1.18% | 20,689 |
| Dec 8, 2025 | 41.40 | 42.50 | 40.40 | 42.20 | 41.48 | 3.18% | 38,842 |
| Dec 5, 2025 | 42.10 | 42.80 | 40.70 | 40.90 | 40.20 | 0.25% | 93,929 |
| Dec 4, 2025 | 39.60 | 41.80 | 38.30 | 40.80 | 40.10 | 4.62% | 40,757 |
| Dec 3, 2025 | 39.50 | 40.50 | 39.00 | 39.00 | 38.33 | -1.52% | 16,498 |
| Dec 2, 2025 | 39.20 | 41.60 | 38.10 | 39.60 | 38.92 | 1.54% | 59,345 |
| Dec 1, 2025 | 34.80 | 39.00 | 33.60 | 39.00 | 38.33 | 12.07% | 60,011 |
| Nov 28, 2025 | 36.10 | 36.20 | 34.70 | 34.80 | 34.20 | -4.92% | 55,133 |