Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	10.502	12.002	10.502	11.982	11.982	1,696
2022-12-16	12.900	12.900	10.800	10.840	10.840	6,900
2022-12-15	10.804	12.448	10.800	10.804	10.804	1,806
2022-12-14	10.804	10.804	10.804	10.804	10.804	100
2022-12-13	11.300	11.300	10.204	11.256	11.256	5,392
2022-12-12	10.106	12.450	10.106	11.300	11.300	4,517
2022-12-09	11.500	11.736	10.932	10.932	10.932	2,966
2022-12-08	12.000	12.844	11.452	11.452	11.452	1,709
2022-12-07	12.900	12.900	12.000	12.000	12.000	14,517
2022-12-06	12.998	13.100	12.700	12.700	12.700	2,213
2022-12-05	13.086	13.086	12.500	12.698	12.698	6,176
2022-12-02	12.498	12.500	12.002	12.500	12.500	3,116
2022-12-01	11.442	11.442	11.442	11.442	11.442	146
2022-11-30	12.188	12.188	11.442	11.442	11.442	1,379
2022-11-29	11.696	12.222	11.696	12.198	12.198	6,097
2022-11-28	11.998	11.998	11.696	11.698	11.698	4,090
2022-11-25	11.150	11.600	11.000	11.004	11.004	1,515
2022-11-24	11.140	11.140	11.140	11.140	11.140	210
2022-11-23	11.500	11.500	11.000	11.000	11.000	305
2022-11-22	11.278	11.278	11.278	11.278	11.278	0
2022-11-21	11.150	11.978	11.000	11.278	11.278	5,114
2022-11-18	12.000	12.000	11.360	11.360	11.360	3,105
2022-11-17	11.170	11.998	11.170	11.170	11.170	2,825
2022-11-16	11.800	12.498	11.124	11.124	11.124	6,465
2022-11-15	12.000	12.978	10.722	11.800	11.800	19,587
2022-11-14	11.982	11.982	10.664	10.664	10.664	3,039
2022-11-11	11.946	11.946	10.900	11.842	11.842	3,941
2022-11-10	11.976	11.996	10.130	11.946	11.946	2,267
2022-11-09	11.500	12.000	11.100	11.102	11.102	21,624
2022-11-08	11.000	12.164	11.000	11.450	11.450	10,608
2022-11-07	10.952	12.500	10.200	10.800	10.800	31,070
2022-11-04	10.572	10.572	10.572	10.572	10.572	0
2022-11-03	10.112	10.572	10.000	10.572	10.572	3,522
2022-11-02	10.030	11.948	10.030	10.376	10.376	7,232
2022-11-01	9.220	11.950	9.220	11.950	11.950	12,199
2022-10-31	12.500	12.500	11.114	11.990	11.990	643
2022-10-28	12.500	12.500	12.500	12.500	12.500	390
2022-10-27	12.664	13.000	12.450	12.450	12.450	2,809
2022-10-26	11.510	12.998	11.510	12.450	12.450	5,965
2022-10-25	12.798	12.800	11.504	11.510	11.510	4,479
2022-10-24	11.500	13.008	11.500	11.800	11.800	8,440
2022-10-21	10.900	11.500	10.900	11.500	11.500	1,057
2022-10-20	9.320	10.708	9.020	9.977	9.977	1,106
2022-10-19	8.910	10.708	8.910	10.200	10.200	6,266
2022-10-18	9.400	9.425	8.700	9.200	9.200	11,321
2022-10-17	9.847	10.710	9.000	10.200	10.200	23,874
2022-10-14	9.001	9.910	9.001	9.910	9.910	2,929
2022-10-13	10.000	10.000	10.000	10.000	10.000	30
2022-10-12	10.500	10.500	9.701	10.042	10.042	3,661
2022-10-11	11.224	11.224	11.224	11.224	11.224	12
2022-10-10	10.050	10.398	10.050	10.050	10.050	4,450
2022-10-07	11.738	11.738	10.074	10.598	10.598	779
2022-10-06	11.488	11.750	11.000	11.738	11.738	4,299
2022-10-05	10.902	12.010	9.500	11.488	11.488	7,621
2022-10-04	12.012	12.012	11.022	11.022	11.022	1,085
2022-10-03	11.990	11.990	11.990	11.990	11.990	32
2022-09-30	10.480	12.010	10.458	11.990	11.990	3,817
2022-09-29	10.444	10.498	10.404	10.498	10.498	3,560
2022-09-28	10.498	10.498	10.444	10.444	10.444	215
2022-09-27	9.400	9.999	9.300	9.300	9.300	168

← NewerPage 17 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.