Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.348 | 3.348 | 3.348 | 3.348 | 3.348 | 0 |
| 2022-09-27 | 3.348 | 3.348 | 3.348 | 3.348 | 3.348 | 1,000 |
| 2022-09-26 | 3.401 | 3.402 | 3.370 | 3.370 | 3.370 | 5,852 |
| 2022-09-23 | 3.448 | 3.448 | 3.411 | 3.411 | 3.411 | 12 |
| 2022-09-22 | 3.578 | 3.578 | 2.425 | 3.477 | 3.477 | 30,461 |
| 2022-09-21 | 4.099 | 4.099 | 3.300 | 3.579 | 3.579 | 48,035 |
| 2022-09-20 | 4.099 | 4.099 | 4.099 | 4.099 | 4.099 | 1,500 |
| 2022-09-19 | 4.098 | 4.098 | 4.097 | 4.097 | 4.097 | 2,000 |
| 2022-09-16 | 3.600 | 3.750 | 3.600 | 3.749 | 3.749 | 5,385 |
| 2022-09-15 | 3.499 | 4.074 | 3.499 | 3.500 | 3.500 | 3,364 |
| 2022-09-14 | 3.300 | 3.501 | 3.300 | 3.499 | 3.499 | 39,499 |
| 2022-09-13 | 4.500 | 4.500 | 3.300 | 3.300 | 3.300 | 79,270 |
| 2022-09-12 | 4.100 | 4.535 | 3.855 | 3.855 | 3.855 | 10,840 |
| 2022-09-09 | 3.520 | 3.980 | 3.101 | 3.855 | 3.855 | 17,962 |
| 2022-09-08 | 2.990 | 3.990 | 2.990 | 3.520 | 3.520 | 12,293 |
| 2022-09-07 | 2.990 | 3.149 | 2.990 | 2.990 | 2.990 | 4,754 |
| 2022-09-06 | 2.998 | 2.998 | 2.422 | 2.990 | 2.990 | 12,637 |
| 2022-09-05 | 3.200 | 3.200 | 2.407 | 2.999 | 2.999 | 24,597 |
| 2022-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 845 |
| 2022-09-01 | 3.250 | 3.990 | 3.250 | 3.300 | 3.300 | 24,219 |
| 2022-08-31 | 3.540 | 3.540 | 3.221 | 3.221 | 3.221 | 4,908 |
| 2022-08-30 | 3.546 | 3.546 | 3.255 | 3.521 | 3.521 | 4,450 |
| 2022-08-29 | 3.550 | 3.550 | 3.221 | 3.546 | 3.546 | 2,420 |
| 2022-08-26 | 3.945 | 3.945 | 3.386 | 3.550 | 3.550 | 34,224 |
| 2022-08-25 | 4.000 | 4.274 | 3.500 | 3.949 | 3.949 | 12,391 |
| 2022-08-24 | 4.601 | 4.601 | 4.000 | 4.000 | 4.000 | 26,651 |
| 2022-08-23 | 4.110 | 5.000 | 4.010 | 4.600 | 4.600 | 16,686 |
| 2022-08-22 | 4.485 | 4.485 | 4.110 | 4.110 | 4.110 | 342 |
| 2022-08-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2022-08-18 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,322 |
| 2022-08-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 750 |
| 2022-08-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 300 |
| 2022-08-15 | 4.598 | 5.990 | 4.300 | 4.497 | 4.497 | 9,796 |
| 2022-08-12 | 4.201 | 4.201 | 4.201 | 4.201 | 4.201 | 0 |
| 2022-08-11 | 4.105 | 4.700 | 4.100 | 4.201 | 4.201 | 11,516 |
| 2022-08-10 | 4.001 | 4.685 | 4.001 | 4.100 | 4.100 | 5,235 |
| 2022-08-09 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,673 |
| 2022-08-08 | 4.160 | 4.290 | 4.160 | 4.160 | 4.160 | 10,169 |
| 2022-08-05 | 4.290 | 4.300 | 4.290 | 4.290 | 4.290 | 56 |
| 2022-08-04 | 4.383 | 4.383 | 4.290 | 4.290 | 4.290 | 1,822 |
| 2022-08-03 | 4.383 | 4.383 | 4.100 | 4.290 | 4.290 | 12,410 |
| 2022-08-02 | 4.101 | 5.200 | 4.100 | 4.382 | 4.382 | 15,261 |
| 2022-08-01 | 4.312 | 4.312 | 4.121 | 4.121 | 4.121 | 3,043 |
| 2022-07-29 | 4.503 | 4.900 | 4.500 | 4.500 | 4.500 | 3,892 |
| 2022-07-28 | 4.797 | 4.797 | 4.327 | 4.550 | 4.550 | 1,567 |
| 2022-07-27 | 4.311 | 4.798 | 4.311 | 4.798 | 4.798 | 2,348 |
| 2022-07-26 | 4.202 | 4.396 | 4.201 | 4.213 | 4.213 | 7,884 |
| 2022-07-25 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 255 |
| 2022-07-22 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2022-07-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 5 |
| 2022-07-20 | 5.049 | 5.500 | 4.057 | 4.730 | 4.730 | 45,369 |
| 2022-07-19 | 4.650 | 6.500 | 4.650 | 5.050 | 5.050 | 17,424 |
| 2022-07-18 | 3.952 | 4.575 | 3.950 | 4.575 | 4.575 | 18,242 |
| 2022-07-15 | 4.107 | 4.108 | 4.107 | 4.108 | 4.108 | 1,281 |
| 2022-07-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,470 |
| 2022-07-13 | 4.001 | 4.800 | 4.001 | 4.800 | 4.800 | 2,708 |
| 2022-07-12 | 4.699 | 4.699 | 4.699 | 4.699 | 4.699 | 0 |
| 2022-07-11 | 4.699 | 4.699 | 4.699 | 4.699 | 4.699 | 5,683 |
| 2022-07-08 | 3.950 | 4.530 | 3.501 | 4.530 | 4.530 | 5,820 |
| 2022-07-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 894 |
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.