Bawat Water Technologies AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-12 | 1.120 | 1.300 | 1.120 | 1.120 | 1.120 | 12,241 |
| 2024-11-11 | 1.420 | 1.420 | 1.120 | 1.120 | 1.120 | 413 |
| 2024-11-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,100 |
| 2024-11-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 750 |
| 2024-11-06 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 3,938 |
| 2024-11-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2024-11-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 400 |
| 2024-11-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-10-31 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 5,002 |
| 2024-10-30 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 11,048 |
| 2024-10-29 | 1.390 | 1.390 | 1.240 | 1.250 | 1.250 | 4,719 |
| 2024-10-28 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 4,531 |
| 2024-10-25 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 20,693 |
| 2024-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-10-22 | 1.450 | 1.450 | 1.230 | 1.230 | 1.230 | 15,261 |
| 2024-10-21 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 1,865 |
| 2024-10-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 515 |
| 2024-10-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 711 |
| 2024-10-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6 |
| 2024-10-11 | 1.240 | 1.600 | 1.240 | 1.600 | 1.600 | 57,895 |
| 2024-10-10 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 27,045 |
| 2024-10-09 | 1.650 | 1.650 | 1.450 | 1.450 | 1.450 | 4,936 |
| 2024-10-08 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 395 |
| 2024-10-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-10-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 9,447 |
| 2024-10-03 | 1.600 | 1.600 | 1.280 | 1.280 | 1.280 | 11,756 |
| 2024-10-02 | 1.400 | 1.690 | 1.400 | 1.690 | 1.690 | 17,257 |
| 2024-10-01 | 1.270 | 1.400 | 1.270 | 1.400 | 1.400 | 1,928 |
| 2024-09-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 45 |
| 2024-09-27 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 5,740 |
| 2024-09-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 51 |
| 2024-09-25 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 2,169 |
| 2024-09-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 13,721 |
| 2024-09-23 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 2,230 |
| 2024-09-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-09-19 | 1.650 | 1.900 | 1.650 | 1.900 | 1.900 | 627 |
| 2024-09-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,000 |
| 2024-09-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15,481 |
| 2024-09-16 | 1.440 | 1.650 | 1.440 | 1.650 | 1.650 | 1,626 |
| 2024-09-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-09-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2024-09-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 955 |
| 2024-09-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 222 |
| 2024-09-09 | 1.980 | 1.980 | 1.400 | 1.890 | 1.890 | 7,832 |
| 2024-09-06 | 1.360 | 1.970 | 1.360 | 1.970 | 1.970 | 1,191 |
| 2024-09-05 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 1,002 |
| 2024-09-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 17 |
| 2024-09-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-08-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4 |
| 2024-08-28 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 335 |
| 2024-08-27 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 38,570 |
| 2024-08-26 | 1.530 | 1.530 | 1.440 | 1.450 | 1.450 | 3,609 |
| 2024-08-23 | 1.410 | 1.580 | 1.410 | 1.450 | 1.450 | 4,709 |
| 2024-08-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,845 |
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.