Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,266 |
| 2025-10-30 | 1.170 | 1.170 | 1.050 | 1.050 | 1.050 | 7,019 |
| 2025-10-29 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 1,020 |
| 2025-10-28 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 2,194 |
| 2025-10-27 | 0.945 | 1.020 | 0.940 | 0.940 | 0.940 | 5,714 |
| 2025-10-24 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2025-10-23 | 0.940 | 0.945 | 0.940 | 0.945 | 0.945 | 2,383 |
| 2025-10-22 | 1.200 | 1.200 | 0.920 | 0.920 | 0.920 | 910 |
| 2025-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50 |
| 2025-10-20 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 3,267 |
| 2025-10-17 | 1.220 | 1.220 | 1.060 | 1.150 | 1.150 | 2,431 |
| 2025-10-16 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 769 |
| 2025-10-15 | 1.150 | 1.150 | 1.060 | 1.150 | 1.150 | 234 |
| 2025-10-14 | 1.150 | 1.170 | 1.150 | 1.150 | 1.150 | 53 |
| 2025-10-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 935 |
| 2025-10-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,900 |
| 2025-10-09 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 181 |
| 2025-10-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 57 |
| 2025-10-07 | 1.140 | 1.140 | 0.985 | 0.985 | 0.985 | 13,814 |
| 2025-10-06 | 1.150 | 1.150 | 0.985 | 0.985 | 0.985 | 9,118 |
| 2025-10-03 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-10-02 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 5,176 |
| 2025-10-01 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 3,004 |
| 2025-09-30 | 1.100 | 1.230 | 1.100 | 1.230 | 1.230 | 1,600 |
| 2025-09-29 | 0.870 | 0.950 | 0.835 | 0.950 | 0.950 | 14,323 |
| 2025-09-26 | 1.270 | 1.270 | 1.010 | 1.010 | 1.010 | 2,721 |
| 2025-09-25 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 3,094 |
| 2025-09-24 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2025-09-23 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 1,122 |
| 2025-09-22 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 3,825 |
| 2025-09-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 70 |
| 2025-09-18 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 493 |
| 2025-09-17 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 890 |
| 2025-09-16 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 5,000 |
| 2025-09-15 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 14,877 |
| 2025-09-12 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 15,338 |
| 2025-09-11 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 79,173 |
| 2025-09-10 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 28,485 |
| 2025-09-09 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 31,600 |
| 2025-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25,000 |
| 2025-09-05 | 0.985 | 0.990 | 0.985 | 0.990 | 0.990 | 29,847 |
| 2025-09-04 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 181 |
| 2025-09-03 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 29,990 |
| 2025-09-02 | 0.940 | 0.940 | 0.935 | 0.935 | 0.935 | 1,155 |
| 2025-09-01 | 0.870 | 0.890 | 0.870 | 0.890 | 0.890 | 27,379 |
| 2025-08-29 | 0.850 | 0.870 | 0.850 | 0.870 | 0.870 | 4,225 |
| 2025-08-28 | 0.845 | 0.850 | 0.845 | 0.845 | 0.845 | 9,911 |
| 2025-08-27 | 0.770 | 0.850 | 0.770 | 0.850 | 0.850 | 15,523 |
| 2025-08-26 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 2,134 |
| 2025-08-25 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 1,985 |
| 2025-08-22 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 15 |
| 2025-08-21 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 166 |
| 2025-08-20 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-08-19 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-08-18 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 500 |
| 2025-08-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 500 |
| 2025-08-14 | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 1,500 |
| 2025-08-13 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-08-12 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 500 |
| 2025-08-11 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 12,200 |
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.