Byggfakta Group Nordic HoldCo AB (publ) (0AAC.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 06:05PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1,681 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 2,557 |
| 11 Apr 2024 | 51.70 | 51.79 | 51.70 | 51.79 | 51.79 | 2,857 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 394 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 59 |
| 03 Apr 2024 | 51.70 | 51.80 | 51.70 | 51.80 | 51.80 | 52,226 |
| 02 Apr 2024 | 51.70 | 51.75 | 51.70 | 51.70 | 51.70 | 245,360 |
| 28 Mar 2024 | 46.45 | 46.45 | 46.26 | 46.26 | 46.26 | 4,453 |
| 27 Mar 2024 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 2 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 21,792 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 734 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 30 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 20 |
| 29 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 42 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 126 |
| 14 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 16 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1 |
| 06 Feb 2024 | 46.25 | 46.25 | 46.20 | 46.20 | 46.20 | 5 |
| 05 Feb 2024 | 46.25 | 46.29 | 46.25 | 46.29 | 46.29 | 1,339 |
| 02 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 529 |
| 01 Feb 2024 | 46.15 | 46.18 | 46.15 | 46.18 | 46.18 | 773 |
| 31 Jan 2024 | 46.18 | 46.18 | 46.15 | 46.15 | 46.15 | 11,308 |
| 30 Jan 2024 | 46.18 | 46.25 | 46.18 | 46.25 | 46.25 | 16,347 |
| 29 Jan 2024 | 46.13 | 46.16 | 46.00 | 46.00 | 46.00 | 1,401,422 |
| 26 Jan 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 366 |
| 25 Jan 2024 | 46.45 | 46.60 | 46.45 | 46.60 | 46.60 | 1,191 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 46.25 | 46.25 | 46.15 | 46.15 | 46.15 | 10 |
| 19 Jan 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 64 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 9,462 |
| 16 Jan 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 5,780 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 5,624 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 45.85 | 46.01 | 45.85 | 45.93 | 45.93 | 1,469,485 |
| 05 Jan 2024 | 45.48 | 45.73 | 45.48 | 45.73 | 45.73 | 564,105 |
| 04 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1,024 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 4,319 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1,275 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 8,510 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 930 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 470 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 585 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.