Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 311 |
| 2022-07-05 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 2,183 |
| 2022-07-04 | 3.997 | 3.997 | 3.996 | 3.996 | 3.996 | 5,250 |
| 2022-07-01 | 4.093 | 4.093 | 4.090 | 4.090 | 4.090 | 1,531 |
| 2022-06-30 | 3.845 | 4.097 | 3.845 | 3.870 | 3.870 | 3,410 |
| 2022-06-29 | 4.927 | 4.927 | 4.100 | 4.100 | 4.100 | 584 |
| 2022-06-28 | 4.202 | 4.202 | 4.202 | 4.202 | 4.202 | 93 |
| 2022-06-27 | 4.200 | 5.080 | 4.200 | 4.201 | 4.201 | 4,157 |
| 2022-06-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-06-22 | 5.100 | 5.100 | 4.320 | 4.450 | 4.450 | 5,599 |
| 2022-06-21 | 4.201 | 4.977 | 4.201 | 4.977 | 4.977 | 6,002 |
| 2022-06-20 | 4.502 | 4.700 | 4.000 | 4.201 | 4.201 | 48,626 |
| 2022-06-17 | 4.501 | 4.997 | 4.501 | 4.995 | 4.995 | 5,941 |
| 2022-06-16 | 4.901 | 5.099 | 4.710 | 5.099 | 5.099 | 14,757 |
| 2022-06-15 | 5.250 | 5.445 | 5.250 | 5.250 | 5.250 | 1,584 |
| 2022-06-14 | 4.802 | 5.884 | 4.802 | 5.850 | 5.850 | 5,609 |
| 2022-06-13 | 5.955 | 5.955 | 5.887 | 5.887 | 5.887 | 560 |
| 2022-06-10 | 5.800 | 6.150 | 4.712 | 5.996 | 5.996 | 19,529 |
| 2022-06-09 | 5.400 | 5.800 | 5.400 | 5.800 | 5.800 | 3,493 |
| 2022-06-08 | 5.500 | 5.700 | 5.499 | 5.700 | 5.700 | 57,305 |
| 2022-06-07 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 15,586 |
| 2022-06-03 | 5.200 | 5.400 | 5.000 | 5.400 | 5.400 | 3,017 |
| 2022-06-02 | 4.517 | 5.400 | 4.517 | 5.400 | 5.400 | 7,170 |
| 2022-06-01 | 5.199 | 5.200 | 5.199 | 5.200 | 5.200 | 2,500 |
| 2022-05-31 | 5.199 | 5.449 | 5.199 | 5.200 | 5.200 | 9,494 |
| 2022-05-30 | 5.000 | 5.000 | 4.501 | 5.000 | 5.000 | 6,645 |
| 2022-05-27 | 4.301 | 4.800 | 4.300 | 4.800 | 4.800 | 16,542 |
| 2022-05-25 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 904 |
| 2022-05-24 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 5,993 |
| 2022-05-23 | 4.500 | 4.500 | 4.020 | 4.020 | 4.020 | 1,061 |
| 2022-05-20 | 4.480 | 4.498 | 4.250 | 4.250 | 4.250 | 6,430 |
| 2022-05-19 | 4.300 | 4.500 | 3.970 | 4.499 | 4.499 | 8,218 |
| 2022-05-18 | 3.951 | 4.300 | 3.800 | 4.300 | 4.300 | 5,351 |
| 2022-05-17 | 4.300 | 4.489 | 4.002 | 4.396 | 4.396 | 6,008 |
| 2022-05-16 | 4.494 | 4.494 | 3.853 | 3.912 | 3.912 | 2,050 |
| 2022-05-13 | 3.805 | 4.499 | 3.800 | 3.800 | 3.800 | 5,232 |
| 2022-05-12 | 4.301 | 4.400 | 3.800 | 4.400 | 4.400 | 9,545 |
| 2022-05-11 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 3,576 |
| 2022-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-09 | 4.790 | 4.790 | 4.210 | 4.500 | 4.500 | 2,771 |
| 2022-05-06 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 500 |
| 2022-05-05 | 4.510 | 4.890 | 4.500 | 4.790 | 4.790 | 7,355 |
| 2022-05-04 | 5.000 | 5.340 | 4.900 | 4.900 | 4.900 | 4,420 |
| 2022-05-03 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 3,121 |
| 2022-05-02 | 5.220 | 5.220 | 4.900 | 5.160 | 5.160 | 8,551 |
| 2022-04-29 | 4.900 | 5.480 | 4.900 | 5.380 | 5.380 | 2,216 |
| 2022-04-28 | 5.500 | 5.780 | 4.550 | 4.900 | 4.900 | 19,530 |
| 2022-04-27 | 6.460 | 6.460 | 5.500 | 5.500 | 5.500 | 6,478 |
| 2022-04-26 | 5.800 | 5.980 | 5.200 | 5.980 | 5.980 | 3,127 |
| 2022-04-25 | 6.560 | 6.560 | 5.260 | 5.660 | 5.660 | 4,009 |
| 2022-04-22 | 5.900 | 6.140 | 5.340 | 5.840 | 5.840 | 17,833 |
| 2022-04-21 | 6.200 | 6.200 | 5.980 | 6.000 | 6.000 | 6,358 |
| 2022-04-20 | 6.000 | 6.100 | 5.800 | 5.900 | 5.900 | 8,879 |
| 2022-04-19 | 6.200 | 6.200 | 5.260 | 6.000 | 6.000 | 14,643 |
| 2022-04-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2022-04-13 | 6.300 | 6.300 | 5.720 | 6.180 | 6.180 | 931 |
| 2022-04-12 | 6.000 | 6.560 | 5.240 | 6.300 | 6.300 | 7,085 |
| 2022-04-11 | 6.320 | 6.460 | 6.000 | 6.000 | 6.000 | 5,844 |
| 2022-04-08 | 6.400 | 6.400 | 6.100 | 6.320 | 6.320 | 7,521 |
| 2022-04-07 | 6.460 | 6.460 | 6.100 | 6.400 | 6.400 | 5,392 |
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.