Bawat Water Technologies AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.350	2.432	2.023	2.432	2.432	8,662
2022-12-19	2.039	2.200	2.039	2.200	2.200	4,000
2022-12-16	2.165	2.165	2.022	2.051	2.051	5,456
2022-12-15	2.190	2.255	2.190	2.255	2.255	2,901
2022-12-14	2.229	2.400	2.067	2.067	2.067	4,700
2022-12-13	2.228	2.229	2.100	2.229	2.229	10,704
2022-12-12	2.379	2.379	2.032	2.231	2.231	9,019
2022-12-09	2.388	2.388	2.388	2.388	2.388	1,000
2022-12-08	2.144	2.180	2.144	2.180	2.180	4,809
2022-12-07	2.145	2.145	2.144	2.144	2.144	1,985
2022-12-06	2.231	2.236	2.230	2.230	2.230	6,349
2022-12-05	2.439	2.439	2.211	2.418	2.418	8,666
2022-12-02	2.453	2.453	2.212	2.221	2.221	11,449
2022-12-01	2.480	2.481	2.251	2.461	2.461	24,080
2022-11-30	2.290	2.500	2.290	2.500	2.500	2,500
2022-11-29	2.328	2.328	2.291	2.291	2.291	2,788
2022-11-28	2.371	2.371	2.371	2.371	2.371	1,000
2022-11-25	2.245	2.245	2.116	2.217	2.217	10,951
2022-11-24	2.111	2.287	2.111	2.287	2.287	9,625
2022-11-23	2.240	2.240	2.231	2.231	2.231	2,303
2022-11-22	2.258	2.258	2.250	2.255	2.255	7,275
2022-11-21	2.201	2.292	2.201	2.292	2.292	3,750
2022-11-18	2.206	2.336	2.101	2.315	2.315	26,646
2022-11-17	2.201	2.410	2.200	2.409	2.409	12,976
2022-11-16	2.251	2.480	2.251	2.251	2.251	12,350
2022-11-15	2.212	2.508	2.212	2.350	2.350	20,850
2022-11-14	2.500	3.098	2.200	2.488	2.488	108,619
2022-11-11	2.201	3.130	2.201	2.701	2.701	27,974
2022-11-10	2.201	2.451	2.201	2.400	2.400	11,878
2022-11-09	2.200	2.481	2.200	2.470	2.470	4,366
2022-11-08	2.380	2.563	2.380	2.563	2.563	500
2022-11-07	2.380	2.380	2.050	2.380	2.380	38,712
2022-11-04	2.500	2.500	2.150	2.487	2.487	78,622
2022-11-03	2.704	2.704	2.680	2.680	2.680	4,687
2022-11-02	3.111	3.111	2.300	2.500	2.500	91,186
2022-11-01	2.683	2.683	2.551	2.600	2.600	12,171
2022-10-31	2.695	2.695	2.694	2.694	2.694	3,972
2022-10-28	2.701	2.701	2.551	2.600	2.600	58,739
2022-10-27	3.160	3.160	2.500	2.701	2.701	112,714
2022-10-26	3.453	4.734	2.801	3.160	3.160	48,179
2022-10-25	3.534	4.800	3.251	3.579	3.579	64,144
2022-10-24	3.500	3.700	2.640	2.640	2.640	4,094
2022-10-21	3.290	3.655	3.290	3.655	3.655	8,219
2022-10-20	3.390	3.390	3.390	3.390	3.390	300
2022-10-19	3.300	3.500	2.851	2.851	2.851	10,312
2022-10-18	2.602	3.310	2.602	3.300	3.300	8,132
2022-10-17	2.926	2.990	2.600	2.601	2.601	5,840
2022-10-14	2.541	2.541	2.541	2.541	2.541	6,740
2022-10-13	2.600	2.635	2.001	2.001	2.001	1,879
2022-10-12	2.700	2.700	2.550	2.550	2.550	5,162
2022-10-11	1.500	2.700	1.500	2.700	2.700	75
2022-10-10	2.700	2.700	2.700	2.700	2.700	0
2022-10-07	2.700	2.700	2.700	2.700	2.700	5
2022-10-06	2.871	2.871	2.700	2.700	2.700	6,700
2022-10-05	2.505	2.930	2.505	2.880	2.880	2,795
2022-10-04	2.515	2.990	2.121	2.500	2.500	34,952
2022-10-03	3.191	3.191	2.500	2.750	2.750	17,143
2022-09-30	3.000	3.271	3.000	3.191	3.191	2,958
2022-09-29	3.349	3.349	2.900	2.900	2.900	7,180
2022-09-28	3.348	3.348	3.348	3.348	3.348	0

← NewerPage 17 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.