Nasdaq Stockholm · BYGGP · stock
ByggPartner Gruppen AB (publ) (BYGGP) stock price history
Every Nasdaq Stockholm trading session of ByggPartner Gruppen AB (publ) from Dec 5, 2016 to Sep 28, 2026: 2,466 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BYGGP adjusted close, 2016 to 2026
- SEK 68.77
- All time high, 2022
- SEK 53.80
- 52 week high, SEK 28.70 low
- 2,466
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BYGGP key facts
- ByggPartner Gruppen AB (publ) (BYGGP) closed at SEK 34.80 on Sep 28, 2026 on Nasdaq Stockholm.
- BYGGP's all time high close is SEK 68.77, set on Apr 19, 2022; its all time low close is SEK 10.71 on Jul 10, 2023.
- BYGGP's 52 week range is SEK 28.70 to SEK 53.80.
- BYGGP returned +17.6% over the year to Sep 28, 2026 and -39.1% over five years.
- Since Dec 5, 2016 BYGGP returned +80%, +6.1% a year compounded.
- BYGGP's deepest drawdown was -84.4% from Apr 19, 2022 to Jul 10, 2023.
- DataCedar holds 2,466 daily sessions of BYGGP history from Dec 5, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BYGGP price chart, 2016 to 2026
BYGGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -11.7% |
| 6 months | -16.3% |
| Year to date | -14.9% |
| 1 year | +17.6% |
| 3 years | +155.7% |
| 5 years | -39.1% |
| 10 years | n/a |
| Since Dec 5, 2016 | +79.6% |
| Compound annual growth, 9.8 years | +6.1% |
BYGGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 68.77 on Apr 19, 2022
- All time low close
- SEK 10.71 on Jul 10, 2023
- 52 week high
- SEK 53.80 on May 12, 2026
- 52 week low
- SEK 28.70 on Sep 29, 2025
- Deepest drawdown
- -84.4% from Apr 19, 2022 to Jul 10, 2023, not yet recovered
- Best single session
- +16.9% on Jun 29, 2023
- Worst single session
- -25.0% on May 8, 2023
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +202%
- Worst calendar year
- 2022, -64%
BYGGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 5, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 40.79 | SEK 53.80 | SEK 32.30 | SEK 34.80 | -14.9% | 9.3M | 186 |
| 2025 | SEK 13.20 | SEK 43.05 | SEK 12.62 | SEK 40.89 | +202.1% | 5.1M | 249 |
| 2024 | SEK 13.34 | SEK 20.16 | SEK 12.32 | SEK 13.53 | +1.6% | 3.8M | 251 |
| 2023 | SEK 22.57 | SEK 27.25 | SEK 10.41 | SEK 13.32 | -39.7% | 5.1M | 251 |
| 2022 | SEK 61.26 | SEK 69.61 | SEK 18.85 | SEK 22.10 | -63.9% | 5.9M | 253 |
| 2021 | SEK 42.73 | SEK 67.52 | SEK 42.33 | SEK 61.26 | +45.2% | 5.5M | 253 |
| 2020 | SEK 31.36 | SEK 45.55 | SEK 20.44 | SEK 42.20 | +35.4% | 6.3M | 252 |
| 2019 | SEK 18.38 | SEK 32.44 | SEK 18.26 | SEK 31.16 | +69.6% | 6.2M | 247 |
| 2018 | SEK 16.44 | SEK 21.66 | SEK 16.10 | SEK 18.38 | +13.3% | 7.2M | 252 |
| 2017 | SEK 19.53 | SEK 24.02 | SEK 15.10 | SEK 16.22 | -17.9% | 7.1M | 253 |
| 2016 | SEK 21.15 | SEK 21.15 | SEK 19.32 | SEK 19.74 | n/a | 2.7M | 19 |
BYGGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 34.80 | -4.9% |
| August 2026 | SEK 36.60 | -12.9% |
| July 2026 | SEK 42.00 | +10.5% |
| June 2026 | SEK 38.00 | -21.2% |
| May 2026 | SEK 48.20 | -3.6% |
| April 2026 | SEK 50.00 | +19.4% |
| March 2026 | SEK 41.87 | -3.6% |
| February 2026 | SEK 43.44 | +2.8% |
| January 2026 | SEK 42.26 | +3.4% |
| December 2025 | SEK 40.89 | +19.5% |
| November 2025 | SEK 34.20 | +11.2% |
| October 2025 | SEK 30.76 | +3.0% |
About the BYGGP data
Daily bars. 2,466 sessions from Dec 5, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BYGGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BYGGP share price history
