Byggmax Group

BMAX
🏛️ sweden →
57.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.95 91.95 89.50 89.55 0.1M
2021-12-29 90.20 91.30 89.20 90.80 0.2M
2021-12-28 89.70 90.25 88.90 89.65 0.2M
2021-12-27 87.05 90.30 87.05 89.25 0.2M
2021-12-23 85.40 87.25 85.30 86.80 0.2M
2021-12-22 86.50 87.20 85.20 85.45 0.2M
2021-12-21 86.30 87.80 86.20 86.65 0.2M
2021-12-20 87.55 87.55 85.00 86.25 0.2M
2021-12-17 89.20 89.85 87.75 88.45 0.1M
2021-12-16 88.95 91.35 88.95 89.10 0.4M
2021-12-15 88.70 89.80 88.30 88.50 0.4M
2021-12-14 89.75 90.65 88.75 88.75 0.2M
2021-12-13 90.55 91.25 89.50 89.70 0.3M
2021-12-10 91.00 92.05 90.05 91.00 0.2M
2021-12-09 91.80 92.90 89.85 91.00 0.3M
2021-12-08 89.10 92.35 89.10 91.80 0.4M
2021-12-07 86.00 89.40 86.00 89.10 0.4M
2021-12-06 87.20 87.20 84.05 85.95 0.4M
2021-12-03 87.50 89.95 86.55 86.65 0.3M
2021-12-02 88.80 89.20 86.30 87.20 0.3M
2021-12-01 86.70 90.80 86.70 89.45 0.4M
2021-11-30 87.70 88.70 85.85 86.70 0.2M
2021-11-29 85.50 87.70 85.30 87.70 0.3M
2021-11-26 86.10 87.40 85.30 85.60 0.3M
2021-11-25 87.25 89.10 87.00 87.55 0.2M
2021-11-24 87.80 88.40 86.50 87.25 0.2M
2021-11-23 88.20 88.75 86.65 87.80 0.3M
2021-11-22 92.25 92.50 88.05 88.20 0.4M
2021-11-19 90.15 93.95 90.15 92.25 0.5M
2021-11-18 89.90 91.25 88.65 90.15 0.3M
2021-11-17 89.35 91.25 88.45 89.80 0.4M
2021-11-16 88.20 89.40 87.85 89.35 0.3M
2021-11-15 86.40 88.35 85.95 88.20 0.3M
2021-11-12 85.60 87.10 84.55 86.50 0.5M
2021-11-11 83.40 86.00 82.15 85.75 0.5M
2021-11-10 82.40 83.95 81.50 83.55 0.5M
2021-11-09 79.25 82.45 78.85 82.40 0.6M
2021-11-08 77.50 79.40 76.75 79.25 0.4M
2021-11-05 77.00 77.90 76.75 77.50 0.2M
2021-11-04 76.75 77.70 75.90 77.00 0.6M
2021-11-03 76.10 78.15 75.90 76.70 0.4M
2021-11-02 74.80 76.10 74.60 76.10 0.3M
2021-11-01 73.50 75.25 73.50 74.80 0.3M
2021-10-29 73.75 74.30 72.60 73.50 0.3M
2021-10-28 75.20 75.20 73.55 73.90 0.4M
2021-10-27 75.00 76.45 74.15 75.20 0.3M
2021-10-26 74.95 76.60 74.45 75.35 0.4M
2021-10-25 74.85 75.65 73.50 74.60 0.4M
2021-10-22 73.85 76.00 72.90 74.50 0.7M
2021-10-21 78.55 79.45 73.10 73.80 1.4M
2021-10-20 82.45 83.00 77.50 77.70 1.8M
2021-10-19 82.85 84.90 78.90 83.05 2.3M
2021-10-18 82.10 82.45 79.30 80.05 0.4M
2021-10-15 78.80 82.25 78.60 82.10 0.5M
2021-10-14 79.75 80.60 77.35 78.90 0.4M
2021-10-13 78.20 79.80 77.50 78.60 0.2M
2021-10-12 76.50 78.40 75.35 78.35 0.2M
2021-10-11 76.00 77.00 75.10 76.50 0.2M
2021-10-08 74.50 77.80 73.90 76.40 0.3M
2021-10-07 74.00 74.95 73.50 74.60 0.2M
2021-10-06 74.95 75.10 72.55 73.85 0.4M
2021-10-05 73.80 75.10 72.60 75.10 0.3M
2021-10-04 75.15 75.40 73.65 73.80 0.3M
2021-10-01 74.70 75.25 73.30 75.15 0.2M
2021-09-30 75.10 76.20 74.75 75.05 0.2M
2021-09-29 74.95 75.60 74.40 75.10 0.2M
2021-09-28 77.90 78.00 74.35 74.95 0.5M
2021-09-27 77.50 78.65 76.75 78.20 0.3M
2021-09-24 77.60 78.15 76.80 77.40 0.2M
2021-09-23 78.50 79.35 77.45 77.60 0.2M
2021-09-22 76.35 78.50 76.35 78.35 0.2M
2021-09-21 76.85 77.70 75.50 76.40 0.3M
2021-09-20 79.50 79.50 75.75 76.85 0.5M
2021-09-17 81.75 81.80 78.60 79.65 0.5M
2021-09-16 78.65 83.60 77.60 81.75 1.3M
2021-09-15 75.60 77.15 74.80 76.50 0.3M
2021-09-14 76.75 77.25 74.00 75.60 0.5M
2021-09-13 76.00 79.15 75.30 76.20 0.8M
2021-09-10 73.45 73.90 72.55 72.55 0.2M
2021-09-09 73.40 74.55 73.15 73.50 0.1M
2021-09-08 75.00 75.00 73.05 73.85 0.2M
2021-09-07 75.20 75.30 73.85 75.15 0.1M
2021-09-06 76.45 76.65 74.95 75.20 0.2M
2021-09-03 75.70 77.70 75.30 76.45 0.2M
2021-09-02 76.50 77.00 75.20 75.70 0.2M
2021-09-01 76.40 77.65 76.00 76.50 0.3M
2021-08-31 73.35 76.55 73.20 76.40 0.6M
2021-08-30 73.55 73.60 72.40 73.35 0.4M
2021-08-27 76.25 76.35 72.95 73.50 0.8M
2021-08-26 76.20 76.90 75.35 76.35 0.3M
2021-08-25 75.80 77.85 75.40 76.20 0.5M
2021-08-24 75.30 76.30 74.45 75.75 0.3M
2021-08-23 74.20 75.90 73.70 74.65 0.4M
2021-08-20 72.15 73.60 71.70 73.40 0.4M
2021-08-19 70.25 72.50 70.15 72.15 0.6M
2021-08-18 70.25 70.70 69.90 70.55 0.4M
2021-08-17 70.10 70.65 69.70 70.25 0.4M
2021-08-16 70.60 70.60 69.55 70.10 0.3M
2021-08-13 71.00 71.30 70.30 70.60 0.3M
2021-08-12 70.50 71.75 70.25 71.40 0.2M
2021-08-11 71.45 71.80 70.35 70.50 0.3M
2021-08-10 71.35 71.95 70.70 71.45 0.2M
2021-08-09 71.00 71.50 70.30 71.35 0.1M
2021-08-06 71.30 71.80 70.75 71.00 0.2M
2021-08-05 72.15 72.25 71.25 71.30 0.3M
2021-08-04 72.20 72.90 71.85 72.15 0.2M
2021-08-03 71.55 73.30 71.35 72.20 0.3M
2021-08-02 72.85 73.00 71.35 71.55 0.3M
2021-07-30 71.60 73.35 71.00 72.85 0.3M
2021-07-29 72.50 73.15 71.40 71.65 0.3M
2021-07-28 73.00 73.40 71.85 72.50 0.2M
2021-07-27 74.30 74.35 72.65 73.20 0.2M
2021-07-26 74.20 75.35 73.50 74.30 0.3M
2021-07-23 71.80 74.30 71.80 74.20 0.2M
2021-07-22 71.30 72.20 70.90 71.75 0.3M
2021-07-21 71.85 72.30 71.15 71.35 0.3M
2021-07-20 72.40 72.90 71.45 71.85 0.3M
2021-07-19 74.10 74.10 72.05 72.40 0.5M
2021-07-16 74.95 76.50 73.15 74.15 0.7M
2021-07-15 82.40 82.80 74.35 75.05 2.4M
2021-07-14 82.40 82.85 81.25 82.05 0.3M
2021-07-13 83.30 83.40 82.15 82.40 0.3M
2021-07-12 82.25 83.75 82.25 83.30 0.3M
2021-07-09 83.00 83.20 81.65 82.25 0.2M
2021-07-08 85.20 85.55 82.50 83.00 0.4M
2021-07-07 85.00 86.15 84.10 85.20 0.4M
2021-07-06 85.35 85.35 84.15 84.80 0.5M
2021-07-05 82.65 88.40 82.15 85.35 1.9M
2021-07-02 79.00 82.45 79.00 81.15 0.7M
2021-07-01 77.70 79.40 77.30 78.30 0.3M
2021-06-30 77.90 78.20 76.30 77.60 0.2M
2021-06-29 74.30 78.00 74.20 77.90 0.5M
2021-06-28 70.80 74.50 70.50 74.30 0.5M
2021-06-24 71.00 71.20 69.60 70.40 0.4M
2021-06-23 71.70 72.15 69.60 70.55 0.4M
2021-06-22 72.50 72.55 70.25 71.70 0.5M
2021-06-21 74.10 74.45 71.55 72.50 0.4M
2021-06-18 73.70 75.10 73.35 74.50 0.3M
2021-06-17 72.50 74.05 71.95 73.70 0.4M
2021-06-16 71.90 72.65 71.00 72.35 0.2M
2021-06-15 70.00 72.80 69.80 71.90 0.5M
2021-06-14 69.90 71.45 69.40 69.45 0.4M
2021-06-11 70.45 70.45 69.10 69.90 0.3M
2021-06-10 70.95 70.95 69.75 70.45 0.3M
2021-06-09 71.70 74.40 70.60 70.95 0.6M
2021-06-08 72.05 73.00 70.15 71.55 0.2M
2021-06-07 73.20 73.90 72.00 72.05 0.2M
2021-06-04 73.70 73.90 72.65 73.15 0.2M
2021-06-03 73.55 74.25 72.70 73.70 0.3M
2021-06-02 76.00 76.20 73.40 73.55 0.3M
2021-06-01 74.55 76.45 74.50 76.00 0.3M
2021-05-31 75.55 77.90 73.75 74.45 0.7M
2021-05-28 74.20 75.55 73.40 75.55 0.3M
2021-05-27 71.30 74.20 70.70 74.10 0.7M
2021-05-26 72.10 72.15 71.15 71.30 0.3M
2021-05-25 71.90 73.20 71.85 72.10 0.2M
2021-05-24 72.30 72.30 71.15 71.85 0.3M
2021-05-21 73.40 73.90 71.85 72.30 0.3M
2021-05-20 73.60 74.35 72.25 73.50 0.4M
2021-05-19 73.70 73.85 72.80 73.40 0.3M
2021-05-18 73.60 74.75 73.30 74.10 0.3M
2021-05-17 74.15 74.45 73.20 73.45 0.2M
2021-05-14 74.50 74.90 72.20 74.15 0.4M
2021-05-12 74.75 74.75 73.20 73.90 0.2M
2021-05-11 75.50 75.55 74.10 74.80 0.5M
2021-05-10 76.00 76.15 75.00 75.90 0.2M
2021-05-07 76.40 77.00 75.20 75.85 0.4M
2021-05-06 77.50 78.40 76.70 78.00 0.5M
2021-05-05 74.30 78.00 74.30 77.50 0.5M
2021-05-04 76.25 76.85 74.25 74.25 0.5M
2021-05-03 74.20 76.70 73.40 76.20 0.3M
2021-04-30 76.50 76.70 74.10 74.10 0.3M
2021-04-29 74.20 77.95 73.90 76.40 0.8M
2021-04-28 73.60 75.30 72.95 73.90 0.5M
2021-04-27 73.50 73.75 72.05 73.60 0.5M
2021-04-26 74.00 74.50 72.65 72.80 0.6M
2021-04-23 72.85 72.85 71.20 72.70 0.5M
2021-04-22 72.70 74.30 71.15 72.60 0.9M
2021-04-21 77.55 77.55 70.85 72.25 2.3M
2021-04-20 78.85 82.65 76.80 78.50 1.8M
2021-04-19 77.45 78.95 75.05 75.70 0.7M
2021-04-16 75.95 77.25 74.10 77.25 0.6M
2021-04-15 76.40 77.15 75.80 75.95 0.3M
2021-04-14 78.30 78.85 76.20 76.40 0.4M
2021-04-13 76.90 79.10 75.95 78.30 0.4M
2021-04-12 80.00 80.45 75.40 76.60 0.6M
2021-04-09 77.85 80.45 77.50 80.00 0.7M
2021-04-08 77.70 78.10 76.20 78.00 0.4M
2021-04-07 79.20 80.00 77.05 77.70 0.4M
2021-04-06 76.90 79.70 76.10 79.00 0.7M
2021-04-01 76.25 78.20 75.65 76.35 0.3M
2021-03-31 76.00 76.90 75.10 76.25 0.8M
2021-03-30 74.00 76.00 71.35 75.95 1.0M
2021-03-29 70.10 74.05 70.10 73.50 0.9M
2021-03-26 65.10 70.75 65.10 70.10 1.2M
2021-03-25 63.25 64.85 62.70 64.70 0.5M
2021-03-24 65.30 65.35 62.50 63.25 0.5M
2021-03-23 63.50 66.95 63.00 64.35 0.7M
2021-03-22 61.10 64.00 60.95 63.00 0.5M
2021-03-19 60.90 61.35 60.20 60.70 0.2M
2021-03-18 62.00 62.25 60.50 61.20 0.3M
2021-03-17 60.85 62.55 60.75 61.40 0.7M
2021-03-16 59.20 61.95 59.20 60.85 0.7M
2021-03-15 57.60 59.90 57.60 59.10 1.0M
2021-03-12 57.00 57.20 56.30 57.20 0.2M
2021-03-11 56.30 57.50 56.30 56.95 0.5M
2021-03-10 54.50 56.10 54.10 56.00 0.4M
2021-03-09 53.60 54.70 53.35 54.45 0.3M
2021-03-08 53.30 53.80 52.75 53.65 0.3M
2021-03-05 53.45 53.85 52.75 52.80 0.3M
2021-03-04 54.65 55.15 53.55 53.70 0.3M
2021-03-03 54.50 55.15 54.30 54.65 0.3M
2021-03-02 54.15 55.50 54.00 54.40 0.3M
2021-03-01 52.50 54.20 52.50 54.10 0.3M
2021-02-26 52.10 53.20 51.50 52.35 0.3M
2021-02-25 53.05 53.45 52.70 52.90 0.3M
2021-02-24 52.75 54.00 52.60 52.95 0.3M
2021-02-23 53.40 53.75 51.40 52.75 0.8M
2021-02-22 54.20 54.85 53.30 53.35 0.3M
2021-02-19 52.00 54.25 52.00 53.95 0.5M
2021-02-18 52.50 52.50 51.70 52.00 0.3M
2021-02-17 52.60 52.85 51.90 52.55 0.3M
2021-02-16 53.80 53.95 52.45 52.55 0.3M
2021-02-15 52.00 53.80 51.90 53.80 0.9M
2021-02-12 51.85 51.90 51.25 51.60 0.3M
2021-02-11 51.00 51.70 50.55 51.65 0.3M
2021-02-10 51.75 51.75 50.50 50.65 0.5M
2021-02-09 52.65 52.95 51.10 51.55 0.6M
2021-02-08 53.40 53.70 52.60 52.60 0.4M
2021-02-05 53.80 54.45 53.00 53.05 0.4M
2021-02-04 54.50 55.20 53.65 53.75 0.4M
2021-02-03 54.00 55.40 53.25 54.25 0.5M
2021-02-02 54.45 54.85 53.45 53.65 0.4M
2021-02-01 57.00 57.20 54.20 54.20 0.5M
2021-01-29 57.20 57.30 55.20 55.25 0.5M
2021-01-28 58.55 58.70 54.85 57.20 1.0M
2021-01-27 59.00 61.40 56.85 58.55 1.9M
2021-01-26 55.00 58.75 52.55 58.70 4.0M
2021-01-25 55.40 55.95 53.45 53.95 0.9M
2021-01-22 55.00 55.50 54.30 55.15 0.4M
2021-01-21 52.50 55.50 52.50 55.40 1.2M
2021-01-20 52.20 53.10 51.80 52.40 0.4M
2021-01-19 53.00 53.25 51.65 52.20 0.4M
2021-01-18 50.50 53.30 50.50 53.00 0.5M
2021-01-15 50.90 52.30 50.35 50.45 0.4M
2021-01-14 51.25 51.85 50.75 50.95 0.2M
2021-01-13 50.50 51.35 49.92 51.10 0.3M
2021-01-12 49.70 50.40 49.70 50.15 0.3M
2021-01-11 50.25 50.65 49.54 49.56 0.3M
2021-01-08 50.60 51.00 50.20 50.25 0.2M
2021-01-07 50.50 51.00 49.50 50.30 0.4M
2021-01-05 50.20 51.00 50.00 50.15 0.1M
2021-01-04 51.30 51.80 50.20 50.35 0.4M