Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 217 |
| 2026-10-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 841 |
| 2026-10-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-10-14 | 0.980 | 1.100 | 0.900 | 0.900 | 0.900 | 13,042 |
| 2026-10-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 841 |
| 2026-10-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2026-10-07 | 0.860 | 0.950 | 0.860 | 0.950 | 0.950 | 14,783 |
| 2026-10-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-10-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-10-02 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 3,598 |
| 2026-10-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,209 |
| 2026-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 43,484 |
| 2026-09-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2026-09-25 | 1.000 | 1.090 | 1.000 | 1.090 | 1.090 | 120 |
| 2026-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 182 |
| 2026-09-21 | 1.180 | 1.180 | 0.960 | 1.020 | 1.020 | 3,054 |
| 2026-09-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,627 |
| 2026-09-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2026-09-16 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 11 |
| 2026-09-15 | 0.965 | 0.980 | 0.955 | 0.980 | 0.980 | 42,346 |
| 2026-09-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 135 |
| 2026-09-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,200 |
| 2026-09-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-09-09 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 5,444 |
| 2026-09-08 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 1,999 |
| 2026-09-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 22 |
| 2026-09-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 269 |
| 2026-09-03 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 372 |
| 2026-09-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2026-08-31 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 6,818 |
| 2026-08-28 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 4,600 |
| 2026-08-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15,981 |
| 2026-08-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 20,285 |
| 2026-08-25 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 20,950 |
| 2026-08-24 | 1.170 | 1.170 | 1.160 | 1.170 | 1.170 | 12,617 |
| 2026-08-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,047 |
| 2026-08-20 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 27,900 |
| 2026-08-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-08-17 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 2,437 |
| 2026-08-14 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 1,806 |
| 2026-08-13 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 1,225 |
| 2026-08-12 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 26,025 |
| 2026-08-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,257 |
| 2026-08-10 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 602 |
| 2026-08-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 245 |
| 2026-08-06 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 2,545 |
| 2026-08-05 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 7,278 |
| 2026-08-04 | 1.180 | 1.180 | 0.975 | 1.000 | 1.000 | 9,920 |
| 2026-08-03 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 5,639 |
| 2026-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 24,229 |
| 2026-07-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 100 |
| 2026-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 758 |
| 2026-07-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.