Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.060 | 3.080 | 2.820 | 2.820 | 2.820 | 15,915 |
| 2024-05-24 | 3.100 | 3.100 | 2.880 | 3.020 | 3.020 | 17,077 |
| 2024-05-23 | 3.120 | 3.120 | 3.020 | 3.100 | 3.100 | 9,961 |
| 2024-05-22 | 3.280 | 3.280 | 2.880 | 3.260 | 3.260 | 10,000 |
| 2024-05-21 | 3.000 | 3.580 | 3.000 | 3.400 | 3.400 | 18,061 |
| 2024-05-20 | 3.240 | 3.240 | 2.940 | 2.980 | 2.980 | 10,881 |
| 2024-05-17 | 2.880 | 3.140 | 2.880 | 3.140 | 3.140 | 2,079 |
| 2024-05-16 | 3.080 | 3.100 | 2.880 | 3.080 | 3.080 | 8,222 |
| 2024-05-15 | 3.120 | 3.140 | 2.840 | 3.080 | 3.080 | 3,694 |
| 2024-05-14 | 3.000 | 3.140 | 3.000 | 3.120 | 3.120 | 4,544 |
| 2024-05-13 | 3.100 | 3.260 | 2.820 | 3.000 | 3.000 | 9,738 |
| 2024-05-10 | 3.100 | 3.380 | 2.800 | 2.800 | 2.800 | 23,557 |
| 2024-05-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-05-07 | 3.120 | 3.380 | 2.900 | 3.380 | 3.380 | 8,621 |
| 2024-05-06 | 2.900 | 3.380 | 2.900 | 3.060 | 3.060 | 13,584 |
| 2024-05-03 | 3.600 | 3.600 | 3.140 | 3.580 | 3.580 | 10,366 |
| 2024-05-02 | 4.400 | 4.400 | 3.420 | 3.880 | 3.880 | 1,819 |
| 2024-04-30 | 3.700 | 4.440 | 3.700 | 4.440 | 4.440 | 1,500 |
| 2024-04-29 | 3.800 | 4.440 | 3.800 | 4.440 | 4.440 | 9,163 |
| 2024-04-26 | 3.132 | 3.472 | 2.774 | 3.400 | 3.400 | 3,298 |
| 2024-04-25 | 3.114 | 3.167 | 3.042 | 3.150 | 3.150 | 8,704 |
| 2024-04-24 | 3.114 | 3.114 | 3.114 | 3.114 | 3.114 | 0 |
| 2024-04-23 | 3.042 | 3.114 | 3.042 | 3.114 | 3.114 | 3,073 |
| 2024-04-22 | 3.042 | 3.042 | 3.042 | 3.042 | 3.042 | 1,701 |
| 2024-04-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-04-18 | 3.500 | 3.500 | 3.040 | 3.400 | 3.400 | 1,364 |
| 2024-04-17 | 3.240 | 3.500 | 3.200 | 3.500 | 3.500 | 11,287 |
| 2024-04-16 | 3.060 | 3.260 | 3.060 | 3.260 | 3.260 | 4,451 |
| 2024-04-15 | 2.860 | 3.580 | 2.860 | 2.900 | 2.900 | 14,855 |
| 2024-04-12 | 3.000 | 3.640 | 2.840 | 2.980 | 2.980 | 7,047 |
| 2024-04-11 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 190 |
| 2024-04-10 | 3.360 | 3.500 | 3.000 | 3.180 | 3.180 | 13,946 |
| 2024-04-09 | 3.600 | 3.600 | 3.340 | 3.360 | 3.360 | 2,300 |
| 2024-04-08 | 2.640 | 3.480 | 2.480 | 3.480 | 3.480 | 24,107 |
| 2024-04-05 | 2.560 | 2.680 | 2.560 | 2.640 | 2.640 | 13,209 |
| 2024-04-04 | 2.500 | 2.700 | 2.440 | 2.700 | 2.700 | 24,353 |
| 2024-04-03 | 2.720 | 2.720 | 2.440 | 2.500 | 2.500 | 86,685 |
| 2024-04-02 | 2.900 | 2.960 | 2.660 | 2.660 | 2.660 | 36,096 |
| 2024-03-28 | 3.010 | 3.010 | 2.700 | 2.900 | 2.900 | 36,301 |
| 2024-03-27 | 3.190 | 3.190 | 2.520 | 2.870 | 2.870 | 40,192 |
| 2024-03-26 | 3.610 | 3.610 | 3.020 | 3.130 | 3.130 | 55,168 |
| 2024-03-25 | 4.350 | 4.350 | 3.220 | 3.610 | 3.610 | 84,961 |
| 2024-03-22 | 5.240 | 5.420 | 5.240 | 5.420 | 5.420 | 3,393 |
| 2024-03-21 | 5.700 | 5.700 | 5.240 | 5.240 | 5.240 | 9,600 |
| 2024-03-20 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 66 |
| 2024-03-19 | 6.000 | 6.000 | 5.500 | 5.860 | 5.860 | 2,662 |
| 2024-03-18 | 5.560 | 5.860 | 5.560 | 5.860 | 5.860 | 6,050 |
| 2024-03-15 | 5.480 | 6.600 | 5.480 | 6.000 | 6.000 | 6,441 |
| 2024-03-14 | 5.560 | 5.580 | 5.200 | 5.480 | 5.480 | 7,083 |
| 2024-03-13 | 6.000 | 6.000 | 5.800 | 5.880 | 5.880 | 16,768 |
| 2024-03-12 | 7.000 | 7.000 | 6.000 | 6.000 | 6.000 | 33,683 |
| 2024-03-11 | 7.060 | 7.340 | 7.000 | 7.000 | 7.000 | 9,375 |
| 2024-03-08 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 3,918 |
| 2024-03-07 | 7.440 | 7.500 | 7.040 | 7.500 | 7.500 | 2,664 |
| 2024-03-06 | 8.680 | 8.680 | 6.880 | 7.580 | 7.580 | 5,870 |
| 2024-03-05 | 7.660 | 8.280 | 7.500 | 8.280 | 8.280 | 24,078 |
| 2024-03-04 | 9.700 | 9.700 | 8.040 | 8.940 | 8.940 | 19,008 |
| 2024-03-01 | 7.700 | 9.700 | 7.520 | 9.700 | 9.700 | 9,738 |
| 2024-02-29 | 8.200 | 8.400 | 7.620 | 7.700 | 7.700 | 5,340 |
| 2024-02-28 | 7.360 | 8.100 | 7.360 | 8.000 | 8.000 | 6,542 |
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.