Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	17.400	17.502	15.500	16.500	16.500	3,218
2022-07-01	18.896	18.896	15.500	15.806	15.806	4,301
2022-06-30	16.800	18.998	15.302	16.002	16.002	2,091
2022-06-29	16.900	17.000	16.890	16.890	16.890	2,227
2022-06-28	15.200	17.000	15.200	16.000	16.000	1,226
2022-06-27	14.300	16.500	14.300	15.200	15.200	2,250
2022-06-23	14.200	14.998	14.200	14.300	14.300	5,015
2022-06-22	14.750	14.998	14.200	14.200	14.200	953
2022-06-21	14.998	14.998	14.500	14.500	14.500	233
2022-06-20	14.998	14.998	14.000	14.998	14.998	2,695
2022-06-17	14.998	14.998	14.100	14.996	14.996	2,562
2022-06-16	15.000	15.000	14.600	14.650	14.650	2,450
2022-06-15	15.200	15.200	14.800	14.800	14.800	1,532
2022-06-14	14.550	15.600	14.550	15.000	15.000	3,500
2022-06-13	14.902	15.696	14.006	14.010	14.010	11,472
2022-06-10	16.200	16.200	14.900	14.902	14.902	7,392
2022-06-09	16.186	16.186	15.000	15.872	15.872	3,358
2022-06-08	16.296	16.500	15.000	16.186	16.186	15,036
2022-06-07	15.400	16.378	15.400	16.296	16.296	7,868
2022-06-03	15.900	16.500	15.100	15.400	15.400	6,665
2022-06-02	15.780	15.780	15.778	15.780	15.780	1,247
2022-06-01	15.000	15.800	13.500	15.778	15.778	7,316
2022-05-31	15.852	15.900	14.900	15.000	15.000	5,404
2022-05-30	15.000	15.892	13.998	15.550	15.550	5,457
2022-05-27	15.896	15.896	15.494	15.550	15.550	1,866
2022-05-25	16.000	16.000	15.012	15.020	15.020	3,040
2022-05-24	15.992	15.992	14.500	14.800	14.800	341
2022-05-23	15.988	15.988	14.600	14.600	14.600	3,956
2022-05-20	15.300	16.500	15.000	15.010	15.010	5,920
2022-05-19	15.002	16.446	15.002	16.298	16.298	3,997
2022-05-18	15.900	16.900	15.002	16.698	16.698	1,499
2022-05-17	16.494	16.494	15.000	15.500	15.500	22,477
2022-05-16	16.000	16.998	15.506	16.494	16.494	20,545
2022-05-13	15.000	16.000	14.700	15.990	15.990	28,729
2022-05-12	16.000	16.000	14.700	15.500	15.500	217
2022-05-11	15.800	16.000	14.758	16.000	16.000	2,680
2022-05-10	15.200	15.800	14.800	14.800	14.800	8,848
2022-05-09	16.798	16.798	15.000	15.200	15.200	11,924
2022-05-06	16.600	17.700	15.500	16.798	16.798	8,747
2022-05-05	17.900	17.900	16.000	16.604	16.604	5,901
2022-05-04	16.500	18.500	15.500	17.900	17.900	26,232
2022-05-03	16.500	16.500	15.000	15.500	15.500	30,466
2022-05-02	18.500	18.500	15.000	15.998	15.998	30,112
2022-04-29	15.200	15.600	15.200	15.500	15.500	8,529
2022-04-28	15.500	15.500	14.000	15.200	15.200	18,403
2022-04-27	14.034	15.800	14.034	15.500	15.500	25,975
2022-04-26	17.500	17.500	14.550	14.750	14.750	37,089
2022-04-25	17.500	19.000	17.500	18.000	18.000	2,936
2022-04-22	18.500	18.500	17.100	18.400	18.400	9,057
2022-04-21	19.200	19.200	16.200	18.500	18.500	11,309
2022-04-20	22.000	22.000	17.600	19.200	19.200	31,319
2022-04-19	26.400	27.600	21.000	22.000	22.000	35,709
2022-04-14	20.600	22.800	20.400	22.000	22.000	17,702
2022-04-13	19.900	21.000	18.600	19.800	19.800	29,796
2022-04-12	17.400	18.600	17.400	18.600	18.600	16,401
2022-04-11	17.900	18.000	16.000	16.900	16.900	30,629
2022-04-08	15.300	16.800	14.500	16.800	16.800	10,971
2022-04-07	14.400	15.000	14.000	14.900	14.900	17,741
2022-04-06	15.400	15.400	14.200	14.400	14.400	47,279
2022-04-05	14.900	15.000	13.500	14.300	14.300	72,293

← NewerPage 19 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.