Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1.080 | 1.355 | 1.080 | 1.285 | 1.285 | 25,879 |
| 2023-11-30 | 1.200 | 1.205 | 1.100 | 1.170 | 1.170 | 10,625 |
| 2023-11-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,500 |
| 2023-11-28 | 1.180 | 1.180 | 1.170 | 1.175 | 1.175 | 1,505 |
| 2023-11-27 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 200 |
| 2023-11-24 | 1.155 | 1.165 | 1.035 | 1.165 | 1.165 | 902 |
| 2023-11-23 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2023-11-22 | 1.175 | 1.175 | 1.010 | 1.155 | 1.155 | 1,552 |
| 2023-11-21 | 1.180 | 1.185 | 1.180 | 1.180 | 1.180 | 45,148 |
| 2023-11-20 | 1.200 | 1.200 | 1.035 | 1.145 | 1.145 | 12,334 |
| 2023-11-17 | 1.210 | 1.250 | 1.205 | 1.250 | 1.250 | 12,200 |
| 2023-11-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 865 |
| 2023-11-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-11-14 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 5,312 |
| 2023-11-13 | 1.185 | 1.310 | 1.150 | 1.310 | 1.310 | 13,837 |
| 2023-11-10 | 1.310 | 1.310 | 1.140 | 1.190 | 1.190 | 4,110 |
| 2023-11-09 | 1.405 | 1.405 | 1.310 | 1.310 | 1.310 | 60 |
| 2023-11-08 | 1.065 | 1.330 | 1.065 | 1.330 | 1.330 | 4,127 |
| 2023-11-07 | 1.180 | 1.260 | 1.065 | 1.195 | 1.195 | 6,034 |
| 2023-11-06 | 1.180 | 1.385 | 1.180 | 1.190 | 1.190 | 13,079 |
| 2023-11-03 | 1.355 | 1.365 | 1.355 | 1.355 | 1.355 | 1,445 |
| 2023-11-02 | 1.155 | 1.285 | 1.150 | 1.150 | 1.150 | 3,912 |
| 2023-11-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2023-10-31 | 1.480 | 1.485 | 1.290 | 1.290 | 1.290 | 9,676 |
| 2023-10-30 | 1.030 | 1.420 | 1.030 | 1.240 | 1.240 | 1,489 |
| 2023-10-27 | 1.195 | 1.200 | 1.195 | 1.200 | 1.200 | 3,002 |
| 2023-10-26 | 1.135 | 1.195 | 1.135 | 1.195 | 1.195 | 6,000 |
| 2023-10-25 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 994 |
| 2023-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1 |
| 2023-10-23 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2023-10-20 | 1.145 | 1.145 | 1.090 | 1.145 | 1.145 | 10,043 |
| 2023-10-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 12,888 |
| 2023-10-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 825 |
| 2023-10-16 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1,000 |
| 2023-10-13 | 1.220 | 1.245 | 1.200 | 1.200 | 1.200 | 13,967 |
| 2023-10-12 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 2,825 |
| 2023-10-11 | 1.340 | 1.340 | 1.200 | 1.285 | 1.285 | 23,614 |
| 2023-10-10 | 1.100 | 1.355 | 1.100 | 1.355 | 1.355 | 3,000 |
| 2023-10-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,001 |
| 2023-10-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 749 |
| 2023-10-05 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 3,228 |
| 2023-10-04 | 1.200 | 1.200 | 1.070 | 1.180 | 1.180 | 5,016 |
| 2023-10-03 | 1.120 | 1.315 | 1.120 | 1.135 | 1.135 | 3,299 |
| 2023-10-02 | 1.235 | 1.245 | 1.225 | 1.245 | 1.245 | 23,150 |
| 2023-09-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 908 |
| 2023-09-28 | 1.500 | 1.610 | 1.450 | 1.450 | 1.450 | 5,393 |
| 2023-09-27 | 1.450 | 1.460 | 1.215 | 1.460 | 1.460 | 1,074 |
| 2023-09-26 | 1.440 | 1.440 | 1.330 | 1.420 | 1.420 | 281 |
| 2023-09-25 | 1.390 | 1.390 | 1.250 | 1.300 | 1.300 | 4,590 |
| 2023-09-22 | 1.530 | 1.530 | 1.205 | 1.395 | 1.395 | 919 |
| 2023-09-21 | 1.605 | 1.605 | 1.490 | 1.515 | 1.515 | 693 |
| 2023-09-20 | 1.090 | 1.745 | 1.090 | 1.490 | 1.490 | 8,139 |
| 2023-09-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 283 |
| 2023-09-18 | 1.390 | 1.390 | 1.145 | 1.165 | 1.165 | 16,141 |
| 2023-09-15 | 1.485 | 1.485 | 1.380 | 1.380 | 1.380 | 47 |
| 2023-09-14 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 283 |
| 2023-09-13 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2023-09-12 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 0 |
| 2023-09-11 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 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.