Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.320 | 1.320 | 1.230 | 1.230 | 1.230 | 1,155 |
| 2024-05-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-05-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 250 |
| 2024-05-23 | 1.300 | 1.310 | 1.160 | 1.310 | 1.310 | 1,810 |
| 2024-05-22 | 1.500 | 1.500 | 1.310 | 1.310 | 1.310 | 10,800 |
| 2024-05-21 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 56 |
| 2024-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-05-17 | 1.190 | 1.300 | 1.190 | 1.300 | 1.300 | 23,733 |
| 2024-05-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 22,800 |
| 2024-05-15 | 1.660 | 1.660 | 1.340 | 1.340 | 1.340 | 33,238 |
| 2024-05-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,200 |
| 2024-05-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 750 |
| 2024-05-10 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 5,006 |
| 2024-05-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 250 |
| 2024-05-06 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,540 |
| 2024-05-03 | 1.590 | 1.590 | 1.400 | 1.400 | 1.400 | 9,497 |
| 2024-05-02 | 1.590 | 1.590 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2024-04-30 | 1.380 | 1.590 | 1.380 | 1.590 | 1.590 | 1,008 |
| 2024-04-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,500 |
| 2024-04-25 | 1.590 | 1.590 | 1.370 | 1.370 | 1.370 | 250 |
| 2024-04-24 | 1.560 | 1.560 | 1.360 | 1.360 | 1.360 | 989 |
| 2024-04-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 180 |
| 2024-04-22 | 1.300 | 1.580 | 1.300 | 1.580 | 1.580 | 2,010 |
| 2024-04-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-18 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 3,300 |
| 2024-04-17 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 53,404 |
| 2024-04-16 | 1.750 | 1.790 | 1.750 | 1.750 | 1.750 | 635 |
| 2024-04-15 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 2,150 |
| 2024-04-12 | 1.900 | 1.900 | 1.750 | 1.750 | 1.750 | 5,189 |
| 2024-04-11 | 1.930 | 1.930 | 1.730 | 1.730 | 1.730 | 298 |
| 2024-04-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,000 |
| 2024-04-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-04-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 338 |
| 2024-04-05 | 1.350 | 1.560 | 1.350 | 1.560 | 1.560 | 3,907 |
| 2024-04-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 532 |
| 2024-04-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 137 |
| 2024-04-02 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 17,367 |
| 2024-03-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-03-27 | 1.910 | 1.910 | 1.790 | 1.790 | 1.790 | 3,401 |
| 2024-03-26 | 1.780 | 1.780 | 1.420 | 1.420 | 1.420 | 644 |
| 2024-03-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 6,021 |
| 2024-03-22 | 1.790 | 1.790 | 1.450 | 1.450 | 1.450 | 5,570 |
| 2024-03-21 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 588 |
| 2024-03-20 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 200 |
| 2024-03-19 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 5,995 |
| 2024-03-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2024-03-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 55 |
| 2024-03-13 | 1.990 | 1.990 | 1.800 | 1.800 | 1.800 | 3,080 |
| 2024-03-12 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 2,550 |
| 2024-03-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,494 |
| 2024-03-08 | 1.995 | 1.995 | 1.800 | 1.800 | 1.800 | 3,338 |
| 2024-03-07 | 1.990 | 1.990 | 1.655 | 1.655 | 1.655 | 1,584 |
| 2024-03-06 | 1.650 | 1.960 | 1.650 | 1.650 | 1.650 | 1,154 |
| 2024-03-05 | 1.650 | 1.995 | 1.650 | 1.995 | 1.995 | 18,633 |
| 2024-03-04 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 15,515 |
| 2024-03-01 | 1.895 | 1.895 | 1.655 | 1.700 | 1.700 | 6,650 |
| 2024-02-29 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 700 |
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.