Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.719	9.001	8.719	9.001	9.001	2,093
2022-09-23	8.499	8.800	8.400	8.716	8.716	15,472
2022-09-22	9.457	9.457	8.120	8.630	8.630	9,484
2022-09-21	9.000	9.440	8.401	9.000	9.000	7,315
2022-09-20	9.500	9.500	8.800	9.185	9.185	1,917
2022-09-19	9.999	9.999	9.345	9.400	9.400	10,870
2022-09-16	9.900	10.000	9.900	9.999	9.999	1,422
2022-09-15	9.499	9.896	9.400	9.600	9.600	23,795
2022-09-14	10.250	10.250	9.300	9.773	9.773	17,086
2022-09-13	10.402	11.000	10.306	10.400	10.400	5,436
2022-09-12	10.572	11.800	10.250	10.250	10.250	20,217
2022-09-09	10.280	11.598	10.280	11.000	11.000	1,472
2022-09-08	10.600	11.398	10.280	10.280	10.280	16,054
2022-09-07	12.000	12.014	9.731	10.594	10.594	47,939
2022-09-06	12.998	12.998	11.220	12.078	12.078	17,605
2022-09-05	12.000	13.768	11.220	12.998	12.998	13,622
2022-09-02	14.180	14.180	11.102	12.000	12.000	7,479
2022-09-01	14.090	14.090	13.100	13.892	13.892	279
2022-08-31	14.080	14.100	13.100	14.092	14.092	1,489
2022-08-30	13.994	14.220	13.100	14.198	14.198	2,505
2022-08-29	13.000	14.300	12.602	12.602	12.602	2,379
2022-08-26	14.438	14.438	12.988	13.000	13.000	6,461
2022-08-25	13.720	14.498	13.200	13.290	13.290	7,596
2022-08-24	14.000	14.790	13.052	13.322	13.322	4,900
2022-08-23	13.800	14.000	12.800	14.000	14.000	15,423
2022-08-22	14.960	14.960	13.800	13.800	13.800	10,132
2022-08-19	14.002	15.000	13.802	14.000	14.000	20,354
2022-08-18	14.500	14.840	14.500	14.790	14.790	9,551
2022-08-17	14.880	14.880	14.000	14.000	14.000	3,489
2022-08-16	13.098	15.000	13.098	13.358	13.358	13,177
2022-08-15	14.100	14.100	13.322	13.322	13.322	3,102
2022-08-12	13.994	14.100	12.568	14.100	14.100	4,042
2022-08-11	13.302	14.000	13.046	13.994	13.994	9,422
2022-08-10	14.098	14.100	14.080	14.100	14.100	2,493
2022-08-09	13.586	14.100	13.500	14.098	14.098	3,028
2022-08-08	14.100	14.238	13.020	13.604	13.604	12,978
2022-08-05	14.402	15.384	14.200	14.246	14.246	6,716
2022-08-04	15.000	15.408	14.620	14.698	14.698	8,609
2022-08-03	15.800	15.800	14.820	15.050	15.050	2,554
2022-08-02	15.880	16.000	14.822	15.800	15.800	657
2022-08-01	15.500	15.890	14.822	15.000	15.000	2,321
2022-07-29	15.048	15.700	15.048	15.500	15.500	11,089
2022-07-28	15.294	15.786	14.622	14.640	14.640	6,451
2022-07-27	15.442	15.442	15.294	15.294	15.294	3,008
2022-07-26	15.696	15.798	14.520	15.788	15.788	8,720
2022-07-25	15.886	15.886	14.120	14.748	14.748	5,675
2022-07-22	15.286	15.746	15.198	15.688	15.688	400
2022-07-21	14.902	15.496	14.002	14.728	14.728	9,786
2022-07-20	15.998	15.998	15.000	15.010	15.010	1,525
2022-07-19	15.012	16.330	15.000	15.988	15.988	10,045
2022-07-18	15.782	16.880	15.000	16.330	16.330	9,182
2022-07-15	15.006	16.000	15.000	15.782	15.782	15,266
2022-07-14	15.002	15.990	14.800	15.166	15.166	7,576
2022-07-13	15.012	15.676	14.802	15.000	15.000	1,424
2022-07-12	15.694	15.776	15.000	15.014	15.014	3,375
2022-07-11	15.322	15.900	14.666	15.694	15.694	18,393
2022-07-08	16.000	16.000	14.514	14.612	14.612	1,547
2022-07-07	15.000	16.198	15.000	15.002	15.002	1,511
2022-07-06	15.000	15.900	15.000	15.880	15.880	1,679
2022-07-05	17.100	17.100	14.006	15.000	15.000	7,909

← NewerPage 18 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.