Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.340 | 7.360 | 7.200 | 7.220 | 7.220 | 890 |
| 2024-02-26 | 6.880 | 8.880 | 6.880 | 7.340 | 7.340 | 524 |
| 2024-02-23 | 9.000 | 9.000 | 8.980 | 8.980 | 8.980 | 876 |
| 2024-02-22 | 6.460 | 10.700 | 6.460 | 9.140 | 9.140 | 9,497 |
| 2024-02-21 | 6.500 | 6.920 | 6.020 | 6.020 | 6.020 | 789 |
| 2024-02-20 | 6.720 | 7.120 | 6.500 | 6.500 | 6.500 | 6,516 |
| 2024-02-19 | 7.060 | 8.000 | 7.060 | 7.900 | 7.900 | 5,052 |
| 2024-02-16 | 7.060 | 7.480 | 7.060 | 7.480 | 7.480 | 2,574 |
| 2024-02-15 | 6.680 | 6.700 | 6.380 | 6.380 | 6.380 | 7,627 |
| 2024-02-14 | 6.300 | 6.680 | 6.300 | 6.680 | 6.680 | 332 |
| 2024-02-13 | 6.700 | 6.700 | 6.680 | 6.680 | 6.680 | 35 |
| 2024-02-12 | 6.680 | 6.680 | 6.100 | 6.660 | 6.660 | 1,572 |
| 2024-02-09 | 6.700 | 6.700 | 5.860 | 6.200 | 6.200 | 8,408 |
| 2024-02-08 | 6.900 | 7.000 | 6.560 | 6.700 | 6.700 | 903 |
| 2024-02-07 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 492 |
| 2024-02-06 | 7.200 | 7.520 | 7.200 | 7.480 | 7.480 | 13,338 |
| 2024-02-05 | 7.860 | 8.020 | 7.040 | 7.040 | 7.040 | 4,944 |
| 2024-02-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 155 |
| 2024-02-01 | 7.720 | 8.120 | 7.720 | 8.000 | 8.000 | 2,455 |
| 2024-01-31 | 8.580 | 8.580 | 7.400 | 8.240 | 8.240 | 1,046 |
| 2024-01-30 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 166 |
| 2024-01-29 | 8.200 | 8.200 | 7.700 | 7.700 | 7.700 | 1,601 |
| 2024-01-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 24 |
| 2024-01-25 | 7.980 | 8.000 | 7.600 | 7.980 | 7.980 | 3,217 |
| 2024-01-24 | 8.960 | 8.960 | 8.000 | 8.000 | 8.000 | 5,030 |
| 2024-01-23 | 7.720 | 8.880 | 7.600 | 7.920 | 7.920 | 7,774 |
| 2024-01-22 | 6.800 | 7.720 | 6.800 | 7.720 | 7.720 | 3,395 |
| 2024-01-19 | 8.920 | 8.920 | 7.300 | 8.000 | 8.000 | 12,473 |
| 2024-01-18 | 10.250 | 10.350 | 7.820 | 8.000 | 8.000 | 28,592 |
| 2024-01-17 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 1,458 |
| 2024-01-16 | 10.600 | 10.600 | 9.420 | 9.840 | 9.840 | 12,616 |
| 2024-01-15 | 10.000 | 10.300 | 9.800 | 10.300 | 10.300 | 5,150 |
| 2024-01-12 | 9.840 | 10.500 | 9.840 | 10.500 | 10.500 | 3,893 |
| 2024-01-11 | 10.600 | 12.350 | 10.000 | 10.750 | 10.750 | 14,098 |
| 2024-01-10 | 11.500 | 12.950 | 11.400 | 12.400 | 12.400 | 1,579 |
| 2024-01-09 | 12.450 | 12.850 | 11.500 | 11.950 | 11.950 | 4,150 |
| 2024-01-08 | 12.850 | 13.450 | 12.450 | 12.900 | 12.900 | 8,061 |
| 2024-01-05 | 12.500 | 13.500 | 12.500 | 12.850 | 12.850 | 5,529 |
| 2024-01-04 | 12.350 | 13.000 | 12.350 | 12.800 | 12.800 | 18,147 |
| 2024-01-03 | 11.950 | 12.000 | 11.950 | 11.950 | 11.950 | 786 |
| 2024-01-02 | 11.900 | 14.900 | 11.350 | 11.950 | 11.950 | 20,119 |
| 2023-12-29 | 12.200 | 12.200 | 11.500 | 11.900 | 11.900 | 12,554 |
| 2023-12-28 | 12.800 | 12.950 | 10.850 | 12.200 | 12.200 | 17,618 |
| 2023-12-27 | 9.480 | 12.500 | 9.480 | 12.400 | 12.400 | 37,598 |
| 2023-12-22 | 9.400 | 9.400 | 8.520 | 9.280 | 9.280 | 4,375 |
| 2023-12-21 | 9.480 | 9.500 | 9.000 | 9.420 | 9.420 | 1,369 |
| 2023-12-20 | 9.220 | 10.200 | 9.200 | 9.500 | 9.500 | 4,170 |
| 2023-12-19 | 9.720 | 10.200 | 8.500 | 10.200 | 10.200 | 578 |
| 2023-12-18 | 10.250 | 10.250 | 8.880 | 9.720 | 9.720 | 14,632 |
| 2023-12-15 | 10.250 | 10.250 | 9.500 | 10.250 | 10.250 | 15,014 |
| 2023-12-14 | 9.900 | 10.250 | 9.680 | 10.000 | 10.000 | 24,791 |
| 2023-12-13 | 9.360 | 9.900 | 9.000 | 9.780 | 9.780 | 15,599 |
| 2023-12-12 | 9.360 | 9.360 | 8.940 | 9.360 | 9.360 | 2,660 |
| 2023-12-11 | 8.200 | 9.480 | 8.200 | 8.980 | 8.980 | 10,313 |
| 2023-12-08 | 7.980 | 8.180 | 7.800 | 8.180 | 8.180 | 3,357 |
| 2023-12-07 | 7.980 | 7.980 | 7.560 | 7.620 | 7.620 | 217 |
| 2023-12-06 | 8.340 | 8.340 | 7.160 | 7.760 | 7.760 | 1,986 |
| 2023-12-05 | 8.480 | 8.480 | 7.060 | 7.060 | 7.060 | 623 |
| 2023-12-04 | 8.500 | 8.500 | 6.920 | 7.640 | 7.640 | 6,000 |
| 2023-12-01 | 8.680 | 8.680 | 7.500 | 8.340 | 8.340 | 18,596 |
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.