Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 900 |
| 2026-07-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-07-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,562 |
| 2026-07-22 | 1.140 | 1.140 | 1.030 | 1.030 | 1.030 | 820 |
| 2026-07-21 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 117 |
| 2026-07-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 750 |
| 2026-07-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,000 |
| 2026-07-16 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 3,630 |
| 2026-07-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 862 |
| 2026-07-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-07-13 | 0.950 | 1.140 | 0.950 | 1.140 | 1.140 | 10,951 |
| 2026-07-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2026-07-09 | 0.955 | 1.140 | 0.955 | 1.140 | 1.140 | 30,436 |
| 2026-07-08 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 2,300 |
| 2026-07-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-07-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 600 |
| 2026-07-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-07-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 750 |
| 2026-07-01 | 1.090 | 1.170 | 1.080 | 1.080 | 1.080 | 7,598 |
| 2026-06-30 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 4,208 |
| 2026-06-29 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 2,410 |
| 2026-06-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,020 |
| 2026-06-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 15,300 |
| 2026-06-24 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 3 |
| 2026-06-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-06-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-06-18 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 2,911 |
| 2026-06-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-06-16 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 10,194 |
| 2026-06-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,201 |
| 2026-06-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2026-06-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 7,694 |
| 2026-06-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 7,000 |
| 2026-06-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,372 |
| 2026-06-08 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 676 |
| 2026-06-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 326 |
| 2026-06-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2026-06-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-06-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,050 |
| 2026-06-01 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 6,034 |
| 2026-05-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 19,774 |
| 2026-05-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 66,095 |
| 2026-05-27 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 2,200 |
| 2026-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40 |
| 2026-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,548 |
| 2026-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 900 |
| 2026-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 930 |
| 2026-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,693 |
| 2026-05-12 | 1.140 | 1.140 | 1.000 | 1.000 | 1.000 | 262 |
| 2026-05-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 52 |
| 2026-05-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-05-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 150 |
| 2026-05-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6 |
| 2026-05-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-05-04 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 6,000 |
| 2026-04-30 | 0.900 | 1.060 | 0.900 | 1.060 | 1.060 | 2,203 |
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.