Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 2,027 |
| 2026-01-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7 |
| 2026-01-29 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 18 |
| 2026-01-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,630 |
| 2026-01-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-01-26 | 1.190 | 1.190 | 1.000 | 1.000 | 1.000 | 2,008 |
| 2026-01-23 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 7,171 |
| 2026-01-22 | 1.040 | 1.190 | 1.040 | 1.190 | 1.190 | 1,310 |
| 2026-01-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30 |
| 2026-01-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,389 |
| 2026-01-19 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 11,100 |
| 2026-01-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 |
| 2026-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,500 |
| 2026-01-14 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 24,979 |
| 2026-01-13 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 8,088 |
| 2026-01-12 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 12,840 |
| 2026-01-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2026-01-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 16 |
| 2026-01-07 | 1.220 | 1.220 | 1.030 | 1.040 | 1.040 | 29,994 |
| 2026-01-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 10 |
| 2026-01-02 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 17,452 |
| 2025-12-30 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 2,747 |
| 2025-12-29 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-12-23 | 0.995 | 1.090 | 0.995 | 1.090 | 1.090 | 13,600 |
| 2025-12-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,403 |
| 2025-12-19 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 3,061 |
| 2025-12-18 | 1.130 | 1.130 | 1.000 | 1.000 | 1.000 | 1,575 |
| 2025-12-17 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 3,830 |
| 2025-12-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10 |
| 2025-12-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,235 |
| 2025-12-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-12-11 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 4,000 |
| 2025-12-10 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 2,607 |
| 2025-12-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2025-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2025-12-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2025-12-04 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 471 |
| 2025-12-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 150 |
| 2025-12-02 | 1.110 | 1.130 | 0.955 | 0.955 | 0.955 | 5,460 |
| 2025-12-01 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 6,000 |
| 2025-11-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-11-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2025-11-26 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 4,459 |
| 2025-11-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-11-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2025-11-21 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 3,540 |
| 2025-11-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2025-11-19 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 10,060 |
| 2025-11-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-11-17 | 1.020 | 1.150 | 1.020 | 1.150 | 1.150 | 11,442 |
| 2025-11-14 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 3,840 |
| 2025-11-13 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2025-11-12 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 1,549 |
| 2025-11-11 | 1.230 | 1.230 | 1.070 | 1.070 | 1.070 | 205 |
| 2025-11-10 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 2,499 |
| 2025-11-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1 |
| 2025-11-06 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 9,723 |
| 2025-11-05 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 185 |
| 2025-11-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 581 |
| 2025-11-03 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 344 |
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.