Mercado abrirá em 5 h 14 min

Byggmax Group AB (publ) (0MR4.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
46,24-1,55 (-3,25%)
No fechamento: 05:23PM BST
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202433,5134,0033,6033,8433,841.269
02 de mai. de 202434,3334,0033,4833,4833,481.984
01 de mai. de 2024------
30 de abr. de 202433,7633,7633,7633,7633,76-
29 de abr. de 202433,7633,7633,7633,7633,76-
26 de abr. de 202433,4933,6033,3933,3933,39722
25 de abr. de 202433,2433,2633,2433,2633,26686
24 de abr. de 202433,8533,8033,2433,8033,805.044
23 de abr. de 202431,3834,0033,1033,6233,62720
22 de abr. de 202433,4333,5633,5633,5633,56238
19 de abr. de 202434,0633,5033,3433,4133,413.370
18 de abr. de 202434,0434,1234,1234,1234,12127
17 de abr. de 202435,3434,8434,6034,8434,84974
16 de abr. de 202436,3135,2035,2035,2035,20221
15 de abr. de 202436,9836,6136,6136,6136,61950
12 de abr. de 202436,5437,1036,7037,1037,10177
11 de abr. de 202436,0236,4436,4236,4436,4410
10 de abr. de 202437,2036,3036,3036,3036,30240
09 de abr. de 202437,0937,3637,0037,1837,182.150
08 de abr. de 202436,7737,0836,4236,9836,983.084
05 de abr. de 202435,9336,6836,2036,3036,301.358
04 de abr. de 202435,4936,2835,2836,2836,285.522
03 de abr. de 202435,2435,4835,2035,4835,481.389
02 de abr. de 202435,8935,0834,7634,7634,76112
28 de mar. de 202436,2536,1036,0036,0036,002.153
27 de mar. de 202437,2437,5035,7837,5037,503.366
26 de mar. de 202436,1837,2836,9237,2837,281.057
25 de mar. de 202435,5336,4835,8635,8835,883.000
22 de mar. de 202435,5737,0435,5235,5235,527.625
21 de mar. de 202433,7635,6234,2235,6235,625.146
20 de mar. de 202433,2633,9633,7033,9633,961.284
19 de mar. de 202432,8833,5833,5833,5833,58659
18 de mar. de 202432,6133,6233,1633,3733,371.407
15 de mar. de 202433,2432,7232,7232,7232,7224
14 de mar. de 202432,1233,2032,6033,0333,032.239
13 de mar. de 202431,8132,0831,9832,0132,012.850
12 de mar. de 202431,9732,0432,0432,0432,04191
11 de mar. de 202432,5632,0032,0032,0032,00373
08 de mar. de 202432,3732,6032,2032,6032,602.012
07 de mar. de 202432,0832,6631,9032,3132,3111.595
06 de mar. de 202432,4032,1832,1832,1832,1884
05 de mar. de 202432,6533,0432,5432,5432,54913
04 de mar. de 202433,3432,8432,7232,7232,72345
01 de mar. de 202433,7434,1033,7233,7233,72547
29 de fev. de 202433,6033,6033,6033,6033,60-
28 de fev. de 202433,2233,6033,1633,2033,202.526
27 de fev. de 202433,4133,2633,0633,1733,177.107
26 de fev. de 202434,5633,4733,4733,4733,471.061
23 de fev. de 202433,4134,3233,4234,3234,324.421
22 de fev. de 202434,6134,8633,4233,6633,665.460
21 de fev. de 202436,3336,5235,6436,3336,332.010
20 de fev. de 202436,8636,1136,0836,1136,111.720
19 de fev. de 202436,2336,8636,4636,4836,482.343
16 de fev. de 202436,6936,8436,2236,7836,782.776
15 de fev. de 202435,6436,6035,5436,6036,603.662
14 de fev. de 202434,3135,5434,3035,5435,545.208
13 de fev. de 202434,8034,5634,0434,2434,243.320
12 de fev. de 202433,4934,6033,1634,3434,3414.309
09 de fev. de 202433,7433,8833,5033,8833,884.448
08 de fev. de 202433,3034,0233,3033,7533,753.144
07 de fev. de 202433,7634,0033,4034,0034,006.941
06 de fev. de 202433,7834,2233,6434,2234,22385
05 de fev. de 202435,6235,6433,5234,0634,062.679
02 de fev. de 202436,7136,3036,3036,3036,302.102
01 de fev. de 202435,9337,3436,0036,0036,006.754
31 de jan. de 202434,7137,0034,8836,3936,3911.549
30 de jan. de 202436,1836,8235,4435,6535,651.391
29 de jan. de 202435,5736,3635,8236,3636,362.652
26 de jan. de 202435,0935,9235,1235,8235,824.595
25 de jan. de 202436,7737,0035,1235,1235,121.219
24 de jan. de 202436,7738,0037,0238,0038,004.089
23 de jan. de 202436,5837,0236,2037,0237,023.251
22 de jan. de 202436,1837,4036,2036,2036,201.201
19 de jan. de 202436,3336,8835,5035,8235,8225.775
18 de jan. de 202436,2136,6235,3035,8235,829.683
17 de jan. de 202439,1338,4437,3238,0438,0413.545
16 de jan. de 202439,8339,2239,0839,0839,08521
15 de jan. de 202440,0440,1039,6039,9639,965.061
12 de jan. de 202439,9740,3039,0840,1040,102.133
11 de jan. de 202441,0342,0639,6639,6639,668.912
10 de jan. de 202440,2941,0039,9240,8440,846.094
09 de jan. de 202439,7840,1439,6840,0340,0310.053
08 de jan. de 202439,8939,6838,8839,6839,681.271
05 de jan. de 202439,2039,8839,1439,2839,286.054
04 de jan. de 202437,8939,4637,8838,2438,244.814
03 de jan. de 202439,4139,0037,7037,8837,8813.304
02 de jan. de 202438,5039,8239,2239,4839,486.769
29 de dez. de 202337,3438,0037,0637,9837,982.403
28 de dez. de 202338,0638,4037,4638,2438,242.519
27 de dez. de 202337,7638,2837,7438,0238,024.848
22 de dez. de 202337,6037,7837,5437,7437,743.446
21 de dez. de 202338,0838,3837,7238,0738,075.493
20 de dez. de 202336,8638,2036,8236,8236,8212.870
19 de dez. de 202334,8636,8834,9034,9034,904.826
18 de dez. de 202335,5535,6034,9635,6035,602.300
15 de dez. de 202335,7036,3635,5635,9235,926.125
14 de dez. de 202333,9335,3633,9633,9633,964.073
13 de dez. de 202332,6934,8633,3233,8833,8817.868
12 de dez. de 202333,3033,4032,6233,0033,006.570
11 de dez. de 202333,0533,3032,9833,0033,003.801
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...