Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8.000 | 8.660 | 8.000 | 8.000 | 8.000 | 2,569 |
| 2023-11-29 | 8.260 | 8.680 | 7.780 | 8.680 | 8.680 | 9,867 |
| 2023-11-28 | 8.700 | 8.700 | 7.560 | 8.440 | 8.440 | 12,202 |
| 2023-11-27 | 8.060 | 8.640 | 7.980 | 8.620 | 8.620 | 15,231 |
| 2023-11-24 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 200 |
| 2023-11-23 | 7.300 | 8.100 | 7.080 | 8.100 | 8.100 | 355 |
| 2023-11-22 | 7.880 | 8.600 | 7.220 | 7.300 | 7.300 | 2,714 |
| 2023-11-21 | 6.900 | 7.900 | 6.900 | 7.900 | 7.900 | 1,576 |
| 2023-11-20 | 7.120 | 8.340 | 6.420 | 8.180 | 8.180 | 581 |
| 2023-11-17 | 6.920 | 8.680 | 6.920 | 7.860 | 7.860 | 2,801 |
| 2023-11-16 | 7.520 | 7.980 | 7.120 | 7.120 | 7.120 | 785 |
| 2023-11-15 | 6.500 | 7.520 | 6.500 | 6.500 | 6.500 | 10,137 |
| 2023-11-14 | 6.480 | 6.480 | 5.220 | 5.220 | 5.220 | 591 |
| 2023-11-13 | 6.380 | 6.380 | 5.500 | 5.500 | 5.500 | 401 |
| 2023-11-10 | 6.160 | 6.160 | 4.380 | 6.000 | 6.000 | 4,820 |
| 2023-11-09 | 5.680 | 5.680 | 5.000 | 5.500 | 5.500 | 923 |
| 2023-11-08 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 18 |
| 2023-11-07 | 5.640 | 5.980 | 4.630 | 5.160 | 5.160 | 1,699 |
| 2023-11-06 | 4.980 | 5.000 | 4.500 | 4.960 | 4.960 | 9,961 |
| 2023-11-03 | 4.890 | 4.890 | 4.420 | 4.420 | 4.420 | 110 |
| 2023-11-02 | 4.400 | 4.740 | 4.000 | 4.000 | 4.000 | 2,830 |
| 2023-11-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-10-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-10-30 | 4.260 | 4.600 | 4.260 | 4.600 | 4.600 | 300 |
| 2023-10-27 | 5.720 | 5.720 | 4.510 | 4.510 | 4.510 | 10,094 |
| 2023-10-26 | 5.020 | 5.600 | 4.860 | 5.000 | 5.000 | 3,801 |
| 2023-10-25 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 440 |
| 2023-10-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 40 |
| 2023-10-23 | 4.600 | 4.880 | 4.010 | 4.880 | 4.880 | 806 |
| 2023-10-20 | 5.280 | 5.280 | 4.160 | 4.730 | 4.730 | 1,772 |
| 2023-10-19 | 4.190 | 5.380 | 3.820 | 5.300 | 5.300 | 13,430 |
| 2023-10-18 | 3.820 | 3.820 | 3.610 | 3.610 | 3.610 | 610 |
| 2023-10-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1,500 |
| 2023-10-16 | 5.000 | 5.020 | 4.440 | 4.930 | 4.930 | 16,980 |
| 2023-10-13 | 5.640 | 5.640 | 5.000 | 5.180 | 5.180 | 24,265 |
| 2023-10-12 | 5.680 | 5.840 | 5.640 | 5.640 | 5.640 | 2,088 |
| 2023-10-11 | 6.620 | 6.620 | 5.600 | 5.700 | 5.700 | 17,466 |
| 2023-10-10 | 6.860 | 6.860 | 6.620 | 6.800 | 6.800 | 3,085 |
| 2023-10-09 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 2,250 |
| 2023-10-06 | 6.680 | 6.820 | 6.680 | 6.820 | 6.820 | 2,784 |
| 2023-10-05 | 6.740 | 6.740 | 6.500 | 6.740 | 6.740 | 807 |
| 2023-10-04 | 7.080 | 7.080 | 6.520 | 6.520 | 6.520 | 8,802 |
| 2023-10-03 | 7.400 | 7.400 | 7.080 | 7.080 | 7.080 | 12,863 |
| 2023-10-02 | 7.900 | 7.900 | 7.660 | 7.660 | 7.660 | 3,317 |
| 2023-09-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 50 |
| 2023-09-28 | 7.820 | 7.880 | 7.700 | 7.880 | 7.880 | 2,718 |
| 2023-09-27 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2023-09-26 | 8.040 | 8.080 | 8.040 | 8.080 | 8.080 | 235 |
| 2023-09-25 | 7.840 | 7.840 | 7.740 | 7.740 | 7.740 | 349 |
| 2023-09-22 | 8.200 | 8.200 | 7.860 | 8.020 | 8.020 | 20,082 |
| 2023-09-21 | 8.500 | 8.560 | 8.500 | 8.560 | 8.560 | 316 |
| 2023-09-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 250 |
| 2023-09-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,440 |
| 2023-09-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 650 |
| 2023-09-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2023-09-14 | 8.700 | 8.780 | 8.400 | 8.400 | 8.400 | 4,091 |
| 2023-09-13 | 8.420 | 8.440 | 8.420 | 8.440 | 8.440 | 690 |
| 2023-09-12 | 8.420 | 8.660 | 8.420 | 8.660 | 8.660 | 1,180 |
| 2023-09-11 | 8.780 | 8.780 | 8.400 | 8.400 | 8.400 | 2,508 |
| 2023-09-08 | 8.580 | 8.900 | 8.440 | 8.780 | 8.780 | 11,429 |
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.