Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,845 |
| 2024-08-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 155 |
| 2024-08-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,500 |
| 2024-08-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 2024-08-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,100 |
| 2024-08-15 | 1.410 | 1.590 | 1.410 | 1.590 | 1.590 | 1,003 |
| 2024-08-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 |
| 2024-08-13 | 1.680 | 1.680 | 1.480 | 1.480 | 1.480 | 1,700 |
| 2024-08-12 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 5,671 |
| 2024-08-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2024-08-07 | 1.220 | 1.460 | 1.220 | 1.220 | 1.220 | 4,301 |
| 2024-08-06 | 1.110 | 1.220 | 1.110 | 1.220 | 1.220 | 2,851 |
| 2024-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-31 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 2,917 |
| 2024-07-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-07-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 176 |
| 2024-07-26 | 1.630 | 1.630 | 1.190 | 1.190 | 1.190 | 400 |
| 2024-07-25 | 1.250 | 1.640 | 1.250 | 1.640 | 1.640 | 2,139 |
| 2024-07-24 | 1.700 | 1.700 | 1.500 | 1.500 | 1.500 | 2,900 |
| 2024-07-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2024-07-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,000 |
| 2024-07-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 |
| 2024-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 25 |
| 2024-07-16 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 8,884 |
| 2024-07-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 32 |
| 2024-07-12 | 1.350 | 1.590 | 1.350 | 1.550 | 1.550 | 8,425 |
| 2024-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,874 |
| 2024-07-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-07-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2024-07-08 | 1.400 | 1.400 | 1.290 | 1.400 | 1.400 | 40,515 |
| 2024-07-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 770 |
| 2024-07-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-07-03 | 1.990 | 1.990 | 1.500 | 1.500 | 1.500 | 25,545 |
| 2024-07-02 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 11,000 |
| 2024-07-01 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 7,370 |
| 2024-06-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,059 |
| 2024-06-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 969 |
| 2024-06-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-06-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-06-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 18,024 |
| 2024-06-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5,600 |
| 2024-06-19 | 2.100 | 2.100 | 1.860 | 1.860 | 1.860 | 9,500 |
| 2024-06-18 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 11,580 |
| 2024-06-17 | 1.900 | 1.900 | 1.660 | 1.850 | 1.850 | 91,636 |
| 2024-06-14 | 1.300 | 1.620 | 1.300 | 1.620 | 1.620 | 12,981 |
| 2024-06-13 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-06-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 268 |
| 2024-06-10 | 1.470 | 1.470 | 1.110 | 1.110 | 1.110 | 1,749 |
| 2024-06-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-06-05 | 1.640 | 1.640 | 1.470 | 1.470 | 1.470 | 1,552 |
| 2024-06-04 | 1.430 | 1.650 | 1.400 | 1.400 | 1.400 | 230 |
| 2024-06-03 | 1.490 | 1.490 | 1.410 | 1.490 | 1.490 | 101 |
| 2024-05-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,718 |
| 2024-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-05-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
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.