Bawat Water Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.850	1.920	1.850	1.920	1.920	2,450
2023-03-15	1.979	1.979	1.850	1.850	1.850	5,390
2023-03-14	1.890	1.890	1.890	1.890	1.890	5
2023-03-13	1.988	1.988	1.985	1.985	1.985	1,006
2023-03-10	1.910	1.910	1.890	1.890	1.890	3,000
2023-03-09	2.110	2.110	2.110	2.110	2.110	0
2023-03-08	2.110	2.110	2.110	2.110	2.110	9
2023-03-07	2.021	2.141	1.900	1.910	1.910	31,779
2023-03-06	2.070	2.070	2.070	2.070	2.070	353
2023-03-03	2.182	2.182	2.070	2.070	2.070	331
2023-03-02	2.187	2.187	2.130	2.130	2.130	751
2023-03-01	2.150	2.197	2.130	2.130	2.130	260
2023-02-28	2.208	2.208	2.160	2.160	2.160	2,611
2023-02-27	2.232	2.232	2.223	2.223	2.223	1,549
2023-02-24	2.400	2.547	2.005	2.005	2.005	41,017
2023-02-23	2.200	2.401	2.199	2.400	2.400	70,922
2023-02-22	2.300	2.300	1.850	2.001	2.001	131,580
2023-02-21	1.950	2.349	1.950	2.332	2.332	1,092
2023-02-20	2.540	2.540	1.940	2.046	2.046	6,793
2023-02-17	2.549	2.549	2.326	2.326	2.326	2,100
2023-02-16	2.300	2.500	1.957	2.339	2.339	14,200
2023-02-15	1.524	2.104	1.524	2.100	2.100	19,804
2023-02-14	2.206	2.208	2.206	2.208	2.208	6,745
2023-02-13	1.544	2.300	1.544	2.300	2.300	350
2023-02-10	2.282	2.282	1.512	2.223	2.223	778
2023-02-09	2.109	2.109	2.105	2.105	2.105	3,256
2023-02-08	2.109	2.201	2.109	2.109	2.109	9,918
2023-02-07	2.425	2.425	2.108	2.108	2.108	11,041
2023-02-06	2.218	2.218	2.108	2.108	2.108	1,984
2023-02-03	2.235	2.235	2.103	2.221	2.221	3,069
2023-02-02	2.488	2.488	2.235	2.235	2.235	2,983
2023-02-01	2.232	2.236	2.232	2.235	2.235	3,321
2023-01-31	2.527	2.527	2.461	2.461	2.461	2,001
2023-01-30	2.561	2.561	2.281	2.281	2.281	1,496
2023-01-27	2.548	2.548	2.244	2.421	2.421	1,073
2023-01-26	2.510	2.510	2.206	2.374	2.374	14,667
2023-01-25	2.551	2.551	2.523	2.523	2.523	884
2023-01-24	2.560	2.560	2.330	2.330	2.330	19,479
2023-01-23	2.226	2.560	2.226	2.516	2.516	11,468
2023-01-20	2.331	2.568	2.204	2.204	2.204	5,608
2023-01-19	2.350	2.350	2.350	2.350	2.350	2,000
2023-01-18	2.408	2.408	2.406	2.406	2.406	629
2023-01-17	2.130	2.414	2.130	2.411	2.411	1,688
2023-01-16	2.432	2.432	2.421	2.421	2.421	4,664
2023-01-13	2.498	2.550	2.255	2.433	2.433	43,668
2023-01-12	2.554	2.554	2.085	2.124	2.124	7,019
2023-01-11	2.439	2.440	2.415	2.440	2.440	10,000
2023-01-10	2.420	2.440	2.125	2.440	2.440	9,785
2023-01-09	2.008	2.420	2.008	2.420	2.420	12,416
2023-01-05	2.244	2.244	2.243	2.243	2.243	3,000
2023-01-04	2.250	2.250	2.244	2.244	2.244	3,400
2023-01-03	2.211	2.221	2.100	2.100	2.100	30,335
2023-01-02	1.315	2.180	1.315	1.910	1.910	1,281
2022-12-30	2.016	2.016	1.960	1.960	1.960	10,120
2022-12-29	2.211	2.211	2.001	2.001	2.001	502
2022-12-28	2.000	2.000	2.000	2.000	2.000	0
2022-12-27	2.001	2.081	2.000	2.000	2.000	13,286
2022-12-23	2.240	2.240	2.100	2.100	2.100	340
2022-12-22	2.043	2.097	2.030	2.097	2.097	43,151
2022-12-21	2.300	2.300	2.046	2.046	2.046	3,055

← NewerPage 16 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.