Bawat Water Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.310	1.310	1.310	1.310	1.310	1,120
2023-06-14	1.405	1.600	1.365	1.405	1.405	25,190
2023-06-13	1.360	1.360	1.310	1.310	1.310	29,399
2023-06-12	1.550	1.550	1.435	1.435	1.435	7,950
2023-06-09	1.595	1.595	1.315	1.335	1.335	52,411
2023-06-08	1.495	1.920	1.445	1.725	1.725	32,028
2023-06-07	1.600	1.750	1.355	1.495	1.495	8,506
2023-06-05	1.250	1.600	1.230	1.320	1.320	29,399
2023-06-02	1.250	1.250	1.100	1.100	1.100	12,560
2023-06-01	1.610	1.610	1.245	1.375	1.375	16,450
2023-05-31	1.505	1.505	1.505	1.505	1.505	750
2023-05-30	1.400	1.505	1.370	1.505	1.505	2,330
2023-05-29	1.630	1.630	1.450	1.450	1.450	2,083
2023-05-26	1.650	1.650	1.300	1.385	1.385	81,437
2023-05-25	1.335	1.675	1.310	1.650	1.650	45,037
2023-05-24	1.435	1.435	1.320	1.425	1.425	58,788
2023-05-23	1.520	1.525	1.515	1.515	1.515	10,563
2023-05-22	1.300	1.660	1.300	1.600	1.600	67,915
2023-05-19	1.600	1.650	1.450	1.560	1.560	46,354
2023-05-17	1.635	1.635	1.555	1.600	1.600	18,611
2023-05-16	1.945	1.945	1.600	1.685	1.685	138,362
2023-05-15	1.945	1.945	1.945	1.945	1.945	5,000
2023-05-12	1.915	2.190	1.800	1.800	1.800	45,614
2023-05-11	1.980	1.980	1.980	1.980	1.980	1,900
2023-05-10	1.945	1.980	1.920	1.980	1.980	8,579
2023-05-09	1.980	1.980	1.845	1.845	1.845	3,512
2023-05-08	2.050	2.060	1.975	1.975	1.975	15,054
2023-05-05	2.280	2.280	2.270	2.270	2.270	782
2023-05-04	2.260	2.460	2.070	2.280	2.280	9,361
2023-05-03	2.260	2.270	1.990	1.990	1.990	9,303
2023-05-02	2.270	2.540	2.250	2.270	2.270	16,116
2023-04-28	2.070	2.400	1.880	2.270	2.270	18,542
2023-04-27	1.620	2.310	1.620	2.190	2.190	8,305
2023-04-26	1.930	2.130	1.655	1.830	1.830	33,447
2023-04-25	2.250	2.480	1.985	1.990	1.990	34,862
2023-04-24	2.200	2.200	1.915	1.915	1.915	1,902
2023-04-21	2.300	2.300	1.880	2.130	2.130	14,259
2023-04-20	2.490	2.490	1.910	2.060	2.060	7,919
2023-04-19	1.940	2.460	1.840	1.915	1.915	17,823
2023-04-18	1.605	1.975	1.605	1.950	1.950	16,753
2023-04-17	2.450	2.450	1.800	1.925	1.925	45,590
2023-04-14	2.500	2.500	1.965	1.970	1.970	12,601
2023-04-13	2.210	2.300	2.160	2.160	2.160	9,493
2023-04-12	2.270	2.270	2.000	2.180	2.180	17,863
2023-04-11	2.110	2.280	1.885	2.030	2.030	8,269
2023-04-06	2.110	2.110	2.110	2.110	2.110	1,500
2023-04-05	1.990	2.500	1.895	1.895	1.895	49,707
2023-04-04	1.820	1.990	1.525	1.795	1.795	24,017
2023-04-03	1.570	1.750	1.420	1.550	1.550	25,988
2023-03-31	1.550	1.550	1.550	1.550	1.550	700
2023-03-30	1.630	1.630	1.630	1.630	1.630	0
2023-03-29	1.633	1.633	1.630	1.630	1.630	1,000
2023-03-28	1.450	1.511	1.450	1.510	1.510	10,267
2023-03-27	1.403	1.500	1.403	1.500	1.500	3,500
2023-03-24	1.951	1.951	1.500	1.550	1.550	5,931
2023-03-23	1.450	1.612	1.450	1.577	1.577	55,676
2023-03-22	1.910	1.910	1.500	1.500	1.500	23,406
2023-03-21	1.961	2.000	1.500	1.500	1.500	76,100
2023-03-20	1.750	1.800	1.650	1.650	1.650	58,007
2023-03-17	1.920	1.920	1.750	1.750	1.750	13,918

← NewerPage 15 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.