Bawat Water Technologies AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.385	1.385	1.385	1.385	1.385	935
2023-09-07	1.495	1.495	1.375	1.385	1.385	2,437
2023-09-06	1.500	1.500	1.270	1.270	1.270	7,552
2023-09-05	1.485	1.485	1.485	1.485	1.485	0
2023-09-04	1.450	1.495	1.450	1.485	1.485	1,179
2023-09-01	1.610	1.610	1.550	1.610	1.610	4,232
2023-08-31	1.550	1.550	1.550	1.550	1.550	900
2023-08-30	1.575	1.790	1.575	1.650	1.650	34,599
2023-08-29	1.735	1.735	1.735	1.735	1.735	202
2023-08-28	1.750	1.750	1.750	1.750	1.750	22
2023-08-25	1.750	1.750	1.750	1.750	1.750	1,600
2023-08-24	1.785	1.785	1.555	1.555	1.555	1,023
2023-08-23	1.650	1.650	1.650	1.650	1.650	3,700
2023-08-22	1.555	1.695	1.555	1.695	1.695	25,205
2023-08-21	1.660	1.660	1.660	1.660	1.660	3,000
2023-08-18	1.600	1.600	1.600	1.600	1.600	0
2023-08-17	1.770	1.770	1.600	1.600	1.600	29,181
2023-08-16	1.695	1.695	1.695	1.695	1.695	1,388
2023-08-15	1.600	1.600	1.600	1.600	1.600	4,475
2023-08-14	1.700	1.700	1.615	1.620	1.620	5,774
2023-08-11	1.645	1.700	1.645	1.645	1.645	10,500
2023-08-10	1.660	1.775	1.660	1.775	1.775	1,000
2023-08-09	1.550	1.795	1.550	1.660	1.660	7,751
2023-08-08	1.735	1.735	1.645	1.645	1.645	714
2023-08-07	1.735	1.735	1.645	1.735	1.735	4,112
2023-08-04	1.765	1.770	1.765	1.770	1.770	25,000
2023-08-03	1.650	1.650	1.650	1.650	1.650	0
2023-08-02	1.650	1.650	1.650	1.650	1.650	10,000
2023-08-01	1.640	1.790	1.535	1.785	1.785	4,882
2023-07-31	1.600	1.695	1.600	1.695	1.695	2,351
2023-07-28	1.680	1.680	1.605	1.605	1.605	1,074
2023-07-27	1.800	1.800	1.655	1.775	1.775	3,001
2023-07-26	1.900	1.900	1.695	1.800	1.800	2,418
2023-07-25	1.880	1.880	1.660	1.660	1.660	1,029
2023-07-24	1.875	1.875	1.875	1.875	1.875	510
2023-07-21	1.990	1.990	1.700	1.700	1.700	31,503
2023-07-20	1.605	1.840	1.430	1.840	1.840	67,988
2023-07-19	1.665	1.685	1.665	1.680	1.680	8,111
2023-07-18	2.030	2.030	1.635	1.720	1.720	3,340
2023-07-17	2.290	2.290	1.875	1.875	1.875	5,053
2023-07-14	1.815	1.875	1.815	1.875	1.875	3,000
2023-07-13	1.700	1.815	1.700	1.815	1.815	1,000
2023-07-12	1.710	1.710	1.625	1.710	1.710	3,558
2023-07-11	1.855	1.855	1.700	1.710	1.710	16,573
2023-07-10	1.465	1.985	1.465	1.655	1.655	1,727
2023-07-07	1.730	1.800	1.730	1.800	1.800	6,010
2023-07-06	1.800	1.800	1.700	1.730	1.730	8,203
2023-07-05	1.800	2.030	1.800	1.800	1.800	61,950
2023-07-04	2.300	2.300	1.715	1.850	1.850	10,275
2023-07-03	1.875	2.200	1.620	1.895	1.895	41,927
2023-06-30	1.895	1.900	1.750	1.850	1.850	54,032
2023-06-29	1.540	1.895	1.540	1.795	1.795	94,340
2023-06-28	1.320	2.080	1.320	1.540	1.540	414,045
2023-06-27	1.220	1.220	1.220	1.220	1.220	749
2023-06-26	1.120	1.400	1.120	1.210	1.210	2,585
2023-06-22	1.295	1.295	1.295	1.295	1.295	0
2023-06-21	1.295	1.295	1.295	1.295	1.295	0
2023-06-20	1.440	1.440	1.295	1.295	1.295	5,594
2023-06-19	1.300	1.495	1.120	1.445	1.445	4,350
2023-06-16	1.310	1.380	1.300	1.300	1.300	9,837

← NewerPage 14 of 20 · 1,147 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.