Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.900	9.900	9.800	9.800	9.800	705
2023-03-14	9.959	10.256	9.950	10.156	10.156	2,357
2023-03-13	10.012	10.012	10.002	10.002	10.002	4,000
2023-03-10	11.444	11.444	10.000	10.002	10.002	4,566
2023-03-09	11.484	11.484	9.901	10.900	10.900	7,712
2023-03-08	10.898	10.898	10.898	10.898	10.898	101
2023-03-07	10.898	10.900	10.898	10.898	10.898	320
2023-03-06	10.650	10.650	10.650	10.650	10.650	0
2023-03-03	10.996	10.998	9.801	10.650	10.650	1,087
2023-03-02	10.106	10.900	9.800	10.900	10.900	9,238
2023-03-01	11.650	11.650	9.801	10.104	10.104	3,263
2023-02-28	10.100	11.888	10.100	11.758	11.758	1,415
2023-02-27	10.002	10.004	9.999	10.002	10.002	10,552
2023-02-24	9.999	10.002	9.811	10.002	10.002	4,973
2023-02-23	9.749	10.336	9.749	10.336	10.336	1,650
2023-02-22	10.000	10.000	10.000	10.000	10.000	100
2023-02-21	9.712	10.798	9.712	10.586	10.586	9,931
2023-02-20	10.784	10.800	9.712	9.712	9.712	5,003
2023-02-17	10.004	10.100	9.999	10.100	10.100	1,730
2023-02-16	10.236	10.794	9.741	10.500	10.500	10,036
2023-02-15	9.712	9.896	9.711	9.771	9.771	960
2023-02-14	10.000	10.336	10.000	10.002	10.002	1,263
2023-02-13	10.000	10.000	10.000	10.000	10.000	0
2023-02-10	10.042	10.042	10.000	10.000	10.000	7,804
2023-02-09	11.390	11.390	11.388	11.388	11.388	53
2023-02-08	9.716	11.500	9.711	11.448	11.448	3,869
2023-02-07	10.200	10.200	10.200	10.200	10.200	0
2023-02-06	10.300	10.300	10.000	10.200	10.200	9,921
2023-02-03	10.528	10.990	10.152	10.400	10.400	218
2023-02-02	10.000	11.000	10.000	10.528	10.528	2,461
2023-02-01	10.000	10.338	10.000	10.000	10.000	3,060
2023-01-31	9.502	10.196	9.502	10.000	10.000	2,271
2023-01-30	10.500	10.500	9.908	9.908	9.908	410
2023-01-27	11.000	11.002	10.500	10.500	10.500	12,140
2023-01-26	10.496	10.748	10.496	10.748	10.748	106
2023-01-25	9.800	10.744	9.800	9.901	9.901	8,395
2023-01-24	9.666	10.498	9.666	9.789	9.789	2,540
2023-01-23	10.694	10.694	9.301	10.490	10.490	601
2023-01-20	10.100	10.698	10.000	10.694	10.694	755
2023-01-19	10.750	10.750	9.812	10.742	10.742	1,603
2023-01-18	10.398	10.750	9.511	10.750	10.750	7,930
2023-01-17	10.398	10.398	9.331	10.392	10.392	160
2023-01-16	10.300	10.496	9.523	10.392	10.392	3,739
2023-01-13	10.052	10.500	10.050	10.294	10.294	7,825
2023-01-12	10.286	10.286	9.979	10.244	10.244	4,200
2023-01-11	9.250	9.973	9.250	9.800	9.800	1,981
2023-01-10	9.222	9.250	9.220	9.250	9.250	6,740
2023-01-09	10.800	10.800	8.801	9.894	9.894	10,556
2023-01-05	9.752	10.800	9.240	10.800	10.800	1,305
2023-01-04	9.500	10.800	9.500	10.800	10.800	107
2023-01-03	10.002	10.002	9.503	9.600	9.600	7,432
2023-01-02	10.202	10.202	9.760	10.000	10.000	6,647
2022-12-30	10.980	12.498	10.000	10.500	10.500	7,305
2022-12-29	10.120	10.120	10.120	10.120	10.120	0
2022-12-28	10.600	10.998	9.795	10.120	10.120	6,255
2022-12-27	10.600	10.600	10.500	10.500	10.500	2,250
2022-12-23	10.998	11.500	9.760	10.500	10.500	7,456
2022-12-22	10.000	10.874	9.999	10.874	10.874	5,445
2022-12-21	11.498	11.498	10.400	10.502	10.502	7,728
2022-12-20	11.500	11.500	10.736	10.736	10.736	875

← NewerPage 16 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.