Want to see SE:BYGGP full AI Analyst Report?
ByggPartner Gruppen AB (BYGGP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37.90 | 38.20 | 36.70 | 37.00 | 37.00 | -2.37% | 29,857 | 0.37 |
| Oct 29, 2026 | 37.00 | 38.40 | 37.00 | 37.90 | 37.90 | +2.71% | 41,397 | 0.51 |
| Oct 28, 2026 | 36.70 | 37.50 | 36.40 | 36.90 | 36.90 | +1.65% | 40,406 | 0.50 |
| Oct 27, 2026 | 36.30 | 36.90 | 36.00 | 36.30 | 36.30 | +1.11% | 31,621 | 0.39 |
| Oct 26, 2026 | 37.30 | 37.30 | 35.70 | 35.90 | 35.90 | -1.10% | 41,102 | 0.51 |
| Oct 23, 2026 | 37.40 | 37.50 | 36.20 | 36.30 | 36.30 | -2.94% | 82,587 | 1.05 |
| Oct 22, 2026 | 37.30 | 37.40 | 36.70 | 37.40 | 37.40 | +1.08% | 39,933 | 0.51 |
| Oct 21, 2026 | 38.60 | 41.00 | 36.50 | 37.00 | 37.00 | +2.78% | 269,425 | 3.62 |
| Oct 20, 2026 | 35.90 | 36.60 | 35.30 | 36.00 | 36.00 | +0.28% | 31,915 | 0.43 |
| Oct 19, 2026 | 36.30 | 36.50 | 35.80 | 35.90 | 35.90 | -0.83% | 11,269 | 0.15 |
| Oct 16, 2026 | 35.80 | 36.20 | 35.60 | 36.20 | 36.20 | +1.69% | 22,179 | 0.30 |
| Oct 15, 2026 | 34.90 | 36.20 | 34.90 | 35.60 | 35.60 | -0.56% | 20,828 | 0.28 |
| Oct 14, 2026 | 35.50 | 36.20 | 35.50 | 35.80 | 35.80 | -0.28% | 5,483 | 0.07 |
| Oct 13, 2026 | 35.60 | 36.00 | 35.20 | 35.90 | 35.90 | +0.56% | 18,790 | 0.24 |
| Oct 12, 2026 | 35.80 | 36.50 | 35.40 | 35.70 | 35.70 | -0.28% | 18,046 | 0.23 |
| Oct 09, 2026 | 35.70 | 36.40 | 35.00 | 35.80 | 35.80 | +1.13% | 19,140 | 0.25 |
| Oct 08, 2026 | 35.70 | 36.30 | 34.60 | 35.40 | 35.40 | -0.56% | 16,661 | 0.21 |
| Oct 07, 2026 | 36.10 | 36.40 | 35.40 | 35.60 | 35.60 | -1.39% | 7,282 | 0.09 |
| Oct 06, 2026 | 35.30 | 36.30 | 35.30 | 36.10 | 36.10 | +0.28% | 19,712 | 0.25 |
| Oct 05, 2026 | 36.20 | 36.50 | 35.70 | 36.00 | 36.00 | +0.00% | 19,215 | 0.24 |
| Oct 02, 2026 | 36.70 | 36.70 | 35.60 | 36.00 | 36.00 | -1.91% | 43,049 | 0.55 |
| Oct 01, 2026 | 36.50 | 37.20 | 36.30 | 36.70 | 36.70 | +0.55% | 22,939 | 0.29 |
| Sep 30, 2026 | 35.90 | 37.90 | 35.00 | 36.50 | 36.50 | +1.96% | 57,400 | 0.72 |
| Sep 29, 2026 | 35.70 | 36.10 | 35.30 | 35.80 | 35.80 | +0.56% | 42,432 | 0.53 |
| Sep 28, 2026 | 35.30 | 35.90 | 34.80 | 35.60 | 35.60 | +1.71% | 15,872 | 0.20 |
| Sep 25, 2026 | 35.40 | 35.50 | 34.00 | 35.00 | 35.00 | -1.41% | 46,406 | 0.58 |
| Sep 24, 2026 | 35.00 | 35.90 | 32.30 | 35.50 | 35.50 | +2.31% | 174,870 | 2.27 |
| Sep 23, 2026 | 35.10 | 35.90 | 34.20 | 34.70 | 34.70 | -1.14% | 14,385 | 0.19 |
| Sep 22, 2026 | 35.00 | 35.40 | 34.20 | 35.10 | 35.10 | +0.86% | 86,381 | 1.13 |
| Sep 21, 2026 | 34.90 | 36.10 | 34.50 | 34.80 | 34.80 | +0.00% | 66,266 | 0.87 |
| Sep 18, 2026 | 34.80 | 35.80 | 34.70 | 34.80 | 34.80 | -1.14% | 39,032 | 0.51 |
| Sep 17, 2026 | 34.80 | 35.70 | 34.60 | 35.20 | 35.20 | +1.15% | 58,907 | 0.77 |
| Sep 16, 2026 | 34.70 | 34.80 | 34.10 | 34.80 | 34.80 | +0.87% | 21,025 | 0.28 |
| Sep 15, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -0.29% | 20,165 | 0.26 |
| Sep 14, 2026 | 35.00 | 35.50 | 34.50 | 34.60 | 34.60 | -3.35% | 13,226 | 0.17 |
| Sep 11, 2026 | 35.20 | 35.80 | 34.90 | 35.80 | 35.80 | +1.70% | 15,964 | 0.21 |
| Sep 10, 2026 | 35.70 | 36.00 | 34.70 | 35.20 | 35.20 | -0.28% | 24,385 | 0.32 |
| Sep 09, 2026 | 36.10 | 36.10 | 35.20 | 35.30 | 35.30 | -2.22% | 32,912 | 0.43 |
| Sep 08, 2026 | 36.30 | 36.80 | 36.00 | 36.10 | 36.10 | -0.55% | 8,346 | 0.11 |
| Sep 07, 2026 | 36.40 | 36.90 | 36.00 | 36.30 | 36.30 | -0.55% | 20,845 | 0.27 |
| Sep 04, 2026 | 36.70 | 37.20 | 36.50 | 36.50 | 36.50 | +0.55% | 20,206 | 0.22 |
| Sep 03, 2026 | 36.00 | 36.50 | 35.80 | 36.30 | 36.30 | +0.83% | 20,919 | 0.23 |
| Sep 02, 2026 | 36.80 | 36.90 | 36.00 | 36.00 | 36.00 | -2.70% | 51,137 | 0.55 |
| Sep 01, 2026 | 36.60 | 37.10 | 35.80 | 37.00 | 37.00 | +1.09% | 30,093 | 0.33 |
| Aug 31, 2026 | 36.50 | 37.40 | 36.50 | 36.60 | 36.60 | +0.00% | 32,153 | 0.35 |
| Aug 28, 2026 | 36.30 | 37.20 | 36.20 | 36.60 | 36.60 | +1.10% | 24,149 | 0.26 |
| Aug 27, 2026 | 36.60 | 36.90 | 35.80 | 36.20 | 36.20 | -0.55% | 23,382 | 0.25 |
| Aug 26, 2026 | 37.00 | 37.60 | 36.40 | 36.40 | 36.40 | -1.62% | 15,274 | 0.16 |
| Aug 25, 2026 | 36.70 | 37.30 | 36.60 | 37.00 | 37.00 | +1.09% | 19,375 | 0.21 |
| Aug 24, 2026 | 36.50 | 37.60 | 35.30 | 36.60 | 36.60 | +0.27% | 53,067 | 0.58 |
