Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.885 | 1.995 | 1.885 | 1.995 | 1.995 | 6,201 |
| 2024-02-27 | 1.650 | 1.895 | 1.650 | 1.885 | 1.885 | 6,026 |
| 2024-02-26 | 1.790 | 1.790 | 1.650 | 1.650 | 1.650 | 5,850 |
| 2024-02-23 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 78,699 |
| 2024-02-22 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 200 |
| 2024-02-21 | 1.495 | 1.500 | 1.495 | 1.500 | 1.500 | 9,522 |
| 2024-02-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-02-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-02-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,500 |
| 2024-02-15 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 1,549 |
| 2024-02-14 | 1.850 | 1.850 | 1.430 | 1.435 | 1.435 | 9,521 |
| 2024-02-13 | 1.585 | 1.865 | 1.580 | 1.580 | 1.580 | 16,609 |
| 2024-02-12 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 2,250 |
| 2024-02-09 | 1.870 | 1.870 | 1.615 | 1.615 | 1.615 | 101,673 |
| 2024-02-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 100 |
| 2024-02-07 | 1.860 | 1.860 | 1.620 | 1.620 | 1.620 | 3,412 |
| 2024-02-06 | 1.985 | 1.985 | 1.625 | 1.625 | 1.625 | 3,436 |
| 2024-02-05 | 1.620 | 1.675 | 1.620 | 1.675 | 1.675 | 1,400 |
| 2024-02-02 | 1.665 | 1.810 | 1.665 | 1.810 | 1.810 | 5,724 |
| 2024-02-01 | 1.815 | 1.815 | 1.810 | 1.810 | 1.810 | 2,178 |
| 2024-01-31 | 1.900 | 2.000 | 1.815 | 1.815 | 1.815 | 10,700 |
| 2024-01-30 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 227 |
| 2024-01-29 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 2,540 |
| 2024-01-26 | 2.010 | 2.010 | 1.760 | 2.000 | 2.000 | 2,531 |
| 2024-01-25 | 1.890 | 2.020 | 1.890 | 2.020 | 2.020 | 2,299 |
| 2024-01-24 | 1.605 | 1.900 | 1.605 | 1.890 | 1.890 | 2,973 |
| 2024-01-23 | 2.050 | 2.050 | 1.605 | 1.605 | 1.605 | 2,050 |
| 2024-01-22 | 2.080 | 2.080 | 2.050 | 2.050 | 2.050 | 5,708 |
| 2024-01-19 | 1.405 | 1.675 | 1.405 | 1.675 | 1.675 | 2,982 |
| 2024-01-18 | 1.510 | 1.700 | 1.510 | 1.700 | 1.700 | 1,000 |
| 2024-01-17 | 1.630 | 1.650 | 1.560 | 1.650 | 1.650 | 18,342 |
| 2024-01-16 | 1.780 | 2.330 | 1.765 | 1.765 | 1.765 | 101,315 |
| 2024-01-15 | 1.615 | 1.785 | 1.615 | 1.785 | 1.785 | 200 |
| 2024-01-12 | 1.995 | 1.995 | 1.835 | 1.835 | 1.835 | 10,706 |
| 2024-01-11 | 1.780 | 2.020 | 1.780 | 2.020 | 2.020 | 350 |
| 2024-01-10 | 1.975 | 2.200 | 1.795 | 1.985 | 1.985 | 289,422 |
| 2024-01-09 | 1.985 | 1.985 | 1.980 | 1.980 | 1.980 | 2,600 |
| 2024-01-08 | 1.995 | 1.995 | 1.635 | 1.850 | 1.850 | 42,550 |
| 2024-01-05 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2024-01-04 | 1.870 | 2.200 | 1.725 | 1.755 | 1.755 | 53,008 |
| 2024-01-03 | 1.870 | 1.870 | 1.705 | 1.705 | 1.705 | 6,635 |
| 2024-01-02 | 1.705 | 1.870 | 1.705 | 1.870 | 1.870 | 90 |
| 2023-12-29 | 1.870 | 1.870 | 1.700 | 1.870 | 1.870 | 8,936 |
| 2023-12-28 | 1.680 | 1.870 | 1.680 | 1.825 | 1.825 | 6,016 |
| 2023-12-27 | 1.680 | 1.680 | 1.545 | 1.680 | 1.680 | 5,788 |
| 2023-12-22 | 1.745 | 1.745 | 1.565 | 1.680 | 1.680 | 2,536 |
| 2023-12-21 | 1.705 | 1.750 | 1.545 | 1.745 | 1.745 | 6,958 |
| 2023-12-20 | 1.750 | 1.750 | 1.630 | 1.750 | 1.750 | 8,333 |
| 2023-12-19 | 1.645 | 1.750 | 1.645 | 1.645 | 1.645 | 12,263 |
| 2023-12-18 | 1.600 | 1.745 | 1.600 | 1.645 | 1.645 | 20,497 |
| 2023-12-15 | 1.325 | 1.595 | 1.320 | 1.535 | 1.535 | 18,778 |
| 2023-12-14 | 1.390 | 1.595 | 1.390 | 1.595 | 1.595 | 1,500 |
| 2023-12-13 | 1.325 | 1.595 | 1.320 | 1.400 | 1.400 | 75,413 |
| 2023-12-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 347 |
| 2023-12-11 | 1.110 | 1.450 | 1.100 | 1.440 | 1.440 | 120,303 |
| 2023-12-08 | 1.340 | 1.365 | 1.035 | 1.210 | 1.210 | 3,712 |
| 2023-12-07 | 1.340 | 1.340 | 1.110 | 1.110 | 1.110 | 9,452 |
| 2023-12-06 | 1.355 | 1.355 | 1.165 | 1.165 | 1.165 | 1,625 |
| 2023-12-05 | 1.140 | 1.345 | 1.125 | 1.125 | 1.125 | 2,305 |
| 2023-12-04 | 1.150 | 1.250 | 1.150 | 1.155 | 1.155 | 2,123 |
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.