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
2023-12-29 37.44 38.00 36.90 37.94 0.1M
2023-12-28 38.02 38.44 37.42 37.46 0.1M
2023-12-27 37.74 38.36 37.62 38.02 0.1M
2023-12-22 37.68 37.98 37.40 37.74 0.1M
2023-12-21 37.96 38.50 37.24 38.02 0.2M
2023-12-20 36.82 38.20 36.82 38.20 0.2M
2023-12-19 34.98 37.06 34.90 36.62 0.2M
2023-12-18 35.60 35.92 34.96 35.00 0.1M
2023-12-15 35.60 36.36 35.40 35.92 0.3M
2023-12-14 33.96 35.64 33.96 35.30 0.3M
2023-12-13 32.86 34.82 32.58 33.88 0.3M
2023-12-12 33.38 33.40 32.40 33.04 0.1M
2023-12-11 33.00 33.40 32.50 33.40 0.1M
2023-12-08 33.40 33.50 32.88 33.10 0.1M
2023-12-07 32.78 33.50 32.28 33.40 0.1M
2023-12-06 31.50 33.00 31.36 32.78 0.2M
2023-12-05 30.40 31.66 30.10 31.54 0.2M
2023-12-04 30.08 30.92 30.00 30.50 0.1M
2023-12-01 30.70 30.82 29.50 30.08 0.1M
2023-11-30 31.46 31.60 30.56 30.70 0.1M
2023-11-29 30.84 31.46 30.84 31.46 0.1M
2023-11-28 31.00 31.00 30.26 30.84 0.0M
2023-11-27 31.60 31.92 31.00 31.10 0.1M
2023-11-24 31.80 31.84 31.18 31.60 0.1M
2023-11-23 31.14 32.00 31.10 31.80 0.1M
2023-11-22 30.20 31.16 30.18 31.16 0.1M
2023-11-21 31.60 31.60 30.02 30.20 0.1M
2023-11-20 30.86 31.86 30.84 31.40 0.0M
2023-11-17 30.50 31.20 30.50 30.86 0.1M
2023-11-16 31.40 31.76 30.80 30.82 0.1M
2023-11-15 31.00 31.66 30.92 31.40 0.2M
2023-11-14 28.96 31.20 28.92 31.20 0.3M
2023-11-13 29.00 29.08 28.54 28.96 0.1M
2023-11-10 29.30 29.32 28.98 29.16 0.0M
2023-11-09 28.38 29.68 28.34 29.66 0.3M
2023-11-08 28.58 28.58 27.92 28.38 0.1M
2023-11-07 28.62 28.90 28.16 28.58 0.1M
2023-11-06 29.68 29.98 28.62 28.62 0.1M
2023-11-03 29.22 29.76 29.12 29.68 0.1M
2023-11-02 28.36 29.26 28.36 28.82 0.1M
2023-11-01 28.40 28.84 28.10 28.36 0.1M
2023-10-31 27.10 28.40 27.00 28.40 0.2M
2023-10-30 27.16 27.64 27.00 27.22 0.1M
2023-10-27 26.36 27.24 26.00 27.16 0.1M
2023-10-26 26.34 26.62 25.34 26.36 0.3M
2023-10-25 27.00 27.50 25.60 26.66 0.4M
2023-10-24 27.00 27.90 27.00 27.80 0.1M
2023-10-23 27.16 27.34 26.46 27.00 0.1M
2023-10-20 27.98 27.98 27.16 27.38 0.1M
2023-10-19 27.30 28.10 27.28 27.98 0.1M
2023-10-18 27.46 28.00 27.14 27.30 0.1M
2023-10-17 27.62 27.72 27.08 27.46 0.1M
2023-10-16 27.78 27.84 27.12 27.62 0.1M
2023-10-13 28.28 28.28 27.56 27.56 0.1M
2023-10-12 28.80 29.12 28.16 28.28 0.1M
2023-10-11 29.02 29.66 28.72 28.80 0.1M
2023-10-10 28.04 29.06 28.04 29.00 0.1M
2023-10-09 28.12 28.20 27.66 27.80 0.1M
2023-10-06 28.32 28.42 27.90 28.26 0.1M
2023-10-05 28.00 28.48 28.00 28.32 0.1M
2023-10-04 28.10 28.62 27.92 28.28 0.1M
2023-10-03 29.18 29.18 28.12 28.20 0.1M
2023-10-02 29.48 29.72 28.98 29.18 0.1M
2023-09-29 28.96 29.82 28.94 29.48 0.1M
2023-09-28 28.86 28.98 28.56 28.98 0.1M
2023-09-27 29.02 29.20 28.78 28.86 0.1M
2023-09-26 29.08 29.14 28.60 29.02 0.1M
2023-09-25 29.14 29.28 28.76 29.08 0.1M
2023-09-22 29.62 29.62 29.10 29.12 0.1M
2023-09-21 29.10 30.26 29.10 29.62 0.1M
2023-09-20 29.12 29.42 29.10 29.24 0.1M
2023-09-19 29.50 29.74 29.10 29.10 0.1M
2023-09-18 29.78 30.02 29.46 29.60 0.1M
2023-09-15 29.76 30.12 29.70 29.86 0.1M
2023-09-14 29.10 29.84 29.10 29.72 0.1M
2023-09-13 29.24 29.38 29.10 29.10 0.0M
2023-09-12 30.12 30.12 29.16 29.26 0.1M
2023-09-11 29.88 30.54 29.74 30.22 0.1M
2023-09-08 29.82 30.10 29.80 29.88 0.1M
2023-09-07 29.74 30.12 29.48 29.80 0.1M
2023-09-06 30.16 30.16 29.52 29.76 0.1M
2023-09-05 30.34 30.50 29.76 30.16 0.2M
2023-09-04 31.10 31.16 30.32 30.32 0.1M
2023-09-01 32.18 32.18 31.14 31.26 0.1M
2023-08-31 31.48 32.32 31.48 32.18 0.1M
2023-08-30 31.40 31.98 31.10 31.48 0.2M
2023-08-29 31.14 31.54 30.96 31.40 0.1M
2023-08-28 31.14 31.58 30.50 31.14 0.1M
2023-08-25 30.44 31.24 30.20 31.14 0.1M
2023-08-24 31.10 31.58 30.48 30.48 0.1M
2023-08-23 30.64 31.66 30.06 31.18 0.1M
2023-08-22 29.42 30.74 29.14 30.10 0.1M
2023-08-21 30.30 30.62 29.26 29.26 0.2M
2023-08-18 30.98 31.40 30.10 30.78 0.3M
2023-08-17 30.96 31.32 30.80 31.22 0.1M
2023-08-16 32.00 32.26 31.00 31.00 0.1M
2023-08-15 32.00 32.44 31.80 32.32 0.1M
2023-08-14 31.36 32.86 30.48 32.28 0.2M
2023-08-11 32.48 32.48 31.24 31.36 0.2M
2023-08-10 32.42 32.76 32.30 32.68 0.2M
2023-08-09 32.90 32.92 32.36 32.42 0.1M
2023-08-08 33.74 33.74 32.62 32.72 0.1M
2023-08-07 33.82 33.90 33.20 33.76 0.1M
2023-08-04 33.44 33.84 33.24 33.82 0.1M
2023-08-03 33.58 33.58 33.06 33.46 0.1M
2023-08-02 33.60 33.60 33.10 33.58 0.1M
2023-08-01 34.50 34.50 33.30 33.60 0.1M
2023-07-31 34.28 34.58 33.48 34.50 0.2M
2023-07-28 34.00 34.46 33.76 34.28 0.2M
2023-07-27 33.74 34.10 33.64 33.90 0.1M
2023-07-26 33.72 33.72 33.06 33.70 0.1M
2023-07-25 32.96 33.62 32.70 33.60 0.1M
2023-07-24 33.36 33.36 32.76 33.08 0.1M
2023-07-21 34.60 34.60 32.84 33.36 0.4M
2023-07-20 33.08 34.36 32.94 34.36 0.5M
2023-07-19 32.02 33.26 32.02 32.90 0.4M
2023-07-18 30.40 32.02 30.38 32.02 0.2M
2023-07-17 29.34 30.68 29.12 30.38 0.2M
2023-07-14 29.00 32.26 28.00 29.92 1.0M
2023-07-13 30.30 30.46 29.50 29.62 0.1M
2023-07-12 29.18 30.26 29.06 30.24 0.1M
2023-07-11 28.84 29.34 28.74 29.18 0.1M
2023-07-10 28.64 28.90 28.36 28.84 0.1M
2023-07-07 27.90 28.84 27.90 28.84 0.1M
2023-07-06 28.74 28.74 27.86 27.90 0.2M
2023-07-05 29.50 29.50 28.56 28.74 0.1M
2023-07-04 28.88 29.50 28.78 29.50 0.2M
2023-07-03 28.94 29.10 28.52 28.88 0.1M
2023-06-30 28.64 29.06 28.58 28.92 0.1M
2023-06-29 28.18 28.92 27.98 28.58 0.2M
2023-06-28 27.66 28.20 27.42 28.18 0.2M
2023-06-27 28.20 28.40 27.18 27.66 0.2M
2023-06-26 28.02 28.26 27.76 28.18 0.2M
2023-06-22 28.32 28.54 27.86 28.06 0.1M
2023-06-21 28.36 28.46 28.00 28.32 0.3M
2023-06-20 28.60 28.60 27.82 28.36 0.2M
2023-06-19 29.50 29.50 28.64 28.70 0.3M
2023-06-16 30.38 30.38 29.52 29.70 0.3M
2023-06-15 30.96 31.10 30.10 30.10 0.1M
2023-06-14 31.10 31.34 30.38 30.96 0.3M
2023-06-13 31.20 31.46 30.96 31.10 0.2M
2023-06-12 30.08 31.10 30.08 31.00 0.2M
2023-06-09 30.00 30.16 29.82 30.08 0.1M
2023-06-08 30.38 30.46 29.94 30.00 0.1M
2023-06-07 31.00 31.28 29.98 30.38 0.2M
2023-06-05 30.74 31.00 30.40 30.54 0.1M
2023-06-02 30.14 30.80 30.14 30.70 0.2M
2023-06-01 30.06 30.18 29.50 30.14 0.2M
2023-05-31 30.26 30.98 30.06 30.16 0.2M
2023-05-30 29.86 30.60 29.86 30.40 0.2M
2023-05-29 30.00 30.30 29.60 29.76 0.1M
2023-05-26 29.16 29.82 29.10 29.80 0.2M
2023-05-25 29.52 29.86 29.12 29.16 0.2M
2023-05-24 30.40 30.40 29.44 29.44 0.2M
2023-05-23 29.82 30.62 29.82 30.50 0.2M
2023-05-22 30.16 30.16 29.76 29.82 0.2M
2023-05-19 30.14 30.52 30.04 30.16 0.1M
2023-05-17 29.96 30.16 29.54 29.76 0.1M
2023-05-16 30.80 30.80 29.76 30.02 0.2M
2023-05-15 30.50 30.78 30.28 30.78 0.2M
2023-05-12 30.90 30.90 30.04 30.18 0.2M
2023-05-11 30.20 30.70 29.98 30.70 0.2M
2023-05-10 30.20 30.74 29.68 30.16 0.2M
2023-05-09 31.28 31.32 29.84 30.38 0.2M
2023-05-08 31.18 31.76 30.72 31.32 0.4M
2023-05-05 28.80 30.66 28.76 30.66 0.3M
2023-05-04 29.36 29.44 28.74 29.16 0.4M
2023-05-03 30.40 30.40 29.28 29.36 0.4M
2023-05-02 31.50 31.80 30.08 30.08 0.2M
2023-04-28 30.80 31.62 30.42 31.38 0.3M
2023-04-27 29.72 30.80 29.26 30.62 0.5M
2023-04-26 30.02 30.24 29.10 30.00 0.8M
2023-04-25 30.10 31.88 29.50 30.02 1.3M
2023-04-24 33.12 33.40 32.50 33.10 0.3M
2023-04-21 34.30 34.30 32.80 33.26 0.5M
2023-04-20 34.68 34.72 34.06 34.34 0.1M
2023-04-19 34.90 34.92 34.40 34.68 0.1M
2023-04-18 35.42 35.48 34.78 34.90 0.2M
2023-04-17 35.44 35.80 35.00 35.18 0.2M
2023-04-14 34.92 35.22 34.62 35.20 0.4M
2023-04-13 34.62 34.98 34.48 34.84 0.2M
2023-04-12 34.80 35.18 34.50 34.62 0.2M
2023-04-11 34.46 35.00 34.46 34.80 0.2M
2023-04-06 34.32 34.34 33.94 34.28 0.1M
2023-04-05 35.20 35.22 34.10 34.32 0.2M
2023-04-04 35.44 36.26 35.04 35.20 0.3M
2023-04-03 36.80 36.88 34.62 35.44 0.6M
2023-03-31 36.46 37.02 36.12 36.80 0.2M
2023-03-30 35.12 36.40 35.12 36.32 0.2M
2023-03-29 35.08 35.34 34.56 35.10 0.1M
2023-03-28 35.32 35.60 34.38 35.08 0.2M
2023-03-27 34.26 35.34 34.20 35.22 0.1M
2023-03-24 34.80 34.80 34.06 34.26 0.2M
2023-03-23 35.12 35.44 34.60 34.80 0.1M
2023-03-22 35.30 35.50 35.00 35.12 0.1M
2023-03-21 36.28 36.28 35.08 35.30 0.3M
2023-03-20 36.50 37.00 35.76 36.58 0.3M
2023-03-17 37.48 37.90 36.66 36.78 0.2M
2023-03-16 37.78 38.00 37.00 37.26 0.3M
2023-03-15 38.04 38.12 37.20 37.78 0.3M
2023-03-14 37.70 38.64 37.50 38.02 0.2M
2023-03-13 37.64 38.00 37.00 37.82 0.3M
2023-03-10 37.68 37.94 37.00 37.64 0.3M
2023-03-09 37.80 38.34 37.22 37.84 0.2M
2023-03-08 37.42 37.96 37.10 37.80 0.2M
2023-03-07 38.18 38.20 37.32 37.42 0.3M
2023-03-06 37.30 38.26 37.18 38.20 0.2M
2023-03-03 37.00 37.40 36.98 37.30 0.2M
2023-03-02 36.90 37.20 36.70 36.98 0.1M
2023-03-01 38.08 38.30 37.04 37.04 0.2M
2023-02-28 38.18 38.32 37.62 38.20 0.1M
2023-02-27 37.76 38.24 36.86 38.14 0.3M
2023-02-24 37.88 38.20 37.44 37.50 0.2M
2023-02-23 38.14 38.66 37.44 37.92 0.4M
2023-02-22 38.36 38.38 37.56 38.14 0.2M
2023-02-21 39.40 39.40 38.50 38.50 0.2M
2023-02-20 39.78 39.78 39.06 39.40 0.2M
2023-02-17 40.50 40.50 39.66 39.78 0.2M
2023-02-16 41.00 41.00 40.12 40.70 0.2M
2023-02-15 39.92 40.70 39.80 40.70 0.2M
2023-02-14 40.50 40.78 40.00 40.36 0.3M
2023-02-13 40.72 41.18 40.30 40.30 0.2M
2023-02-10 42.24 42.24 40.24 40.72 0.4M
2023-02-09 43.56 43.80 42.94 43.22 0.2M
2023-02-08 43.50 44.44 43.50 43.50 0.2M
2023-02-07 44.04 44.24 43.12 43.34 0.3M
2023-02-06 43.20 44.04 42.76 43.98 0.3M
2023-02-03 43.20 43.68 42.74 43.02 0.3M
2023-02-02 41.70 43.46 41.52 43.32 0.7M
2023-02-01 42.50 42.74 41.02 41.66 1.0M
2023-01-31 45.74 46.00 42.28 42.50 2.8M
2023-01-30 50.05 51.00 49.80 50.60 0.2M
2023-01-27 51.60 51.60 49.20 50.35 0.3M
2023-01-26 52.45 53.00 51.00 51.60 0.1M
2023-01-25 53.60 54.45 52.40 52.45 0.1M
2023-01-24 53.60 53.95 53.10 53.80 0.1M
2023-01-23 53.50 53.90 53.05 53.60 0.1M
2023-01-20 52.85 53.35 52.35 53.00 0.1M
2023-01-19 53.65 53.85 52.65 52.85 0.1M
2023-01-18 54.30 54.30 52.95 53.85 0.1M
2023-01-17 55.50 55.55 53.85 54.15 0.1M
2023-01-16 54.40 55.50 54.15 55.50 0.1M
2023-01-13 53.70 54.30 53.25 54.20 0.1M
2023-01-12 52.40 53.95 52.15 53.70 0.2M
2023-01-11 53.00 53.05 51.55 52.20 0.1M
2023-01-10 53.50 53.50 52.60 52.75 0.1M
2023-01-09 52.90 53.60 52.50 53.60 0.1M
2023-01-05 52.35 52.90 52.10 52.25 0.1M
2023-01-04 51.45 52.35 51.45 52.35 0.1M
2023-01-03 51.35 51.90 51.00 51.45 0.1M
2023-01-02 50.25 51.40 49.70 51.30 0.2M