Beammwave AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	10.800	10.800	10.800	10.800	10.800	0
2023-06-13	11.000	12.750	10.800	10.800	10.800	13,984
2023-06-12	10.000	10.000	9.900	9.960	9.960	2,556
2023-06-09	11.400	11.500	9.980	9.980	9.980	2,968
2023-06-08	9.500	11.600	9.400	11.400	11.400	76,037
2023-06-07	8.980	9.580	8.900	9.580	9.580	8,269
2023-06-05	9.680	9.680	8.960	8.960	8.960	144
2023-06-02	9.000	9.100	9.000	9.100	9.100	4,208
2023-06-01	8.920	8.920	8.920	8.920	8.920	0
2023-05-31	9.680	9.680	8.540	8.920	8.920	1,061
2023-05-30	9.680	9.700	9.300	9.300	9.300	7,056
2023-05-29	9.680	9.680	8.900	9.280	9.280	1,078
2023-05-26	9.900	10.000	9.000	9.540	9.540	20,798
2023-05-25	10.000	10.000	9.220	9.220	9.220	3,240
2023-05-24	10.000	10.000	10.000	10.000	10.000	0
2023-05-23	10.000	10.000	9.260	10.000	10.000	7,653
2023-05-22	9.320	10.000	9.320	10.000	10.000	9,327
2023-05-19	9.640	9.640	9.640	9.640	9.640	1,020
2023-05-17	9.100	9.100	9.100	9.100	9.100	0
2023-05-16	9.100	9.100	9.100	9.100	9.100	1
2023-05-15	8.820	9.880	8.820	9.880	9.880	5,130
2023-05-12	9.260	9.260	9.260	9.260	9.260	0
2023-05-11	9.300	9.300	8.500	9.260	9.260	1,693
2023-05-10	9.280	9.300	8.640	9.260	9.260	14,380
2023-05-09	9.680	9.680	9.580	9.580	9.580	2,128
2023-05-08	9.940	9.940	9.600	9.600	9.600	457
2023-05-05	9.500	9.900	9.500	9.780	9.780	774
2023-05-04	9.120	9.420	9.100	9.160	9.160	12,659
2023-05-03	9.000	9.000	8.900	8.980	8.980	10,939
2023-05-02	9.000	9.600	9.000	9.020	9.020	6,958
2023-04-28	9.800	9.800	9.340	9.680	9.680	1,606
2023-04-27	9.840	9.840	9.800	9.800	9.800	1,200
2023-04-26	10.000	10.000	9.300	9.300	9.300	4,113
2023-04-25	9.700	9.700	9.560	9.560	9.560	207
2023-04-24	9.700	9.700	9.680	9.700	9.700	9,234
2023-04-21	9.900	10.000	9.900	10.000	10.000	5,000
2023-04-20	9.880	9.880	9.880	9.880	9.880	1,500
2023-04-19	10.000	10.000	9.000	9.900	9.900	5,660
2023-04-18	9.700	10.000	9.500	10.000	10.000	5,085
2023-04-17	9.960	9.960	9.960	9.960	9.960	0
2023-04-14	9.960	9.960	9.960	9.960	9.960	0
2023-04-13	9.960	9.960	9.960	9.960	9.960	75
2023-04-12	9.500	10.000	9.500	9.620	9.620	2,129
2023-04-11	9.560	9.560	9.500	9.500	9.500	650
2023-04-06	9.540	9.540	9.540	9.540	9.540	0
2023-04-05	10.000	10.000	9.500	9.540	9.540	5,044
2023-04-04	10.000	10.000	10.000	10.000	10.000	3,411
2023-04-03	10.000	10.000	9.540	9.540	9.540	708
2023-03-31	9.505	10.000	9.505	10.000	10.000	3,826
2023-03-30	9.559	10.000	9.559	10.000	10.000	132
2023-03-29	9.342	10.000	9.342	9.999	9.999	5,145
2023-03-28	10.000	10.000	9.524	9.999	9.999	206
2023-03-27	10.000	10.000	10.000	10.000	10.000	2,094
2023-03-24	9.820	9.820	9.806	9.806	9.806	63
2023-03-23	10.000	10.000	9.802	9.802	9.802	5,494
2023-03-22	10.002	10.002	9.801	9.801	9.801	2,781
2023-03-21	10.388	12.000	10.002	10.002	10.002	6,254
2023-03-20	9.700	9.700	9.309	9.700	9.700	2,658
2023-03-17	10.002	10.002	10.000	10.000	10.000	1,689
2023-03-16	9.800	10.556	9.800	10.500	10.500	3,884

← NewerPage 15 of 20 · 1,157 trading daysOlder →

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.