Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.960	13.560	12.400	12.960	12.960	85,121
2026-07-23	12.880	13.060	12.500	12.960	12.960	49,582
2026-07-22	13.180	13.580	12.980	13.060	13.060	88,543
2026-07-21	12.300	13.100	12.280	13.100	13.100	112,912
2026-07-20	12.520	12.640	12.080	12.500	12.500	96,083
2026-07-17	13.540	13.540	12.520	12.600	12.600	91,289
2026-07-16	13.420	13.700	13.200	13.300	13.300	51,320
2026-07-15	13.380	13.660	13.040	13.420	13.420	56,630
2026-07-14	13.400	13.880	12.900	13.100	13.100	132,411
2026-07-13	13.680	14.040	13.300	13.400	13.400	62,194
2026-07-10	14.100	14.240	13.620	14.000	14.000	50,570
2026-07-09	14.340	14.480	13.460	14.080	14.080	131,703
2026-07-08	14.900	15.460	14.000	14.300	14.300	73,269
2026-07-07	15.360	15.500	14.380	14.720	14.720	64,336
2026-07-06	15.920	16.000	14.960	15.000	15.000	99,559
2026-07-03	14.700	16.480	14.400	15.800	15.800	222,356
2026-07-02	14.440	15.000	13.980	14.880	14.880	87,531
2026-07-01	14.740	14.780	14.160	14.520	14.520	123,760
2026-06-30	14.360	14.960	14.200	14.740	14.740	24,086
2026-06-29	14.360	14.700	14.160	14.580	14.580	1,227,020
2026-06-26	15.080	15.080	14.140	14.500	14.500	97,033
2026-06-25	14.600	15.220	14.600	15.000	15.000	73,387
2026-06-24	14.520	14.640	13.880	14.580	14.580	88,649
2026-06-23	15.120	15.120	14.400	14.500	14.500	90,986
2026-06-22	15.700	15.700	14.740	15.160	15.160	115,725
2026-06-18	15.720	16.000	15.560	15.700	15.700	35,860
2026-06-17	16.280	16.280	15.600	15.900	15.900	59,222
2026-06-16	16.340	16.700	15.760	16.260	16.260	110,652
2026-06-15	16.540	17.940	15.880	16.380	16.380	115,682
2026-06-12	17.160	17.200	15.700	16.480	16.480	114,633
2026-06-11	15.600	16.940	15.600	16.800	16.800	118,203
2026-06-10	15.800	15.840	14.280	15.100	15.100	87,293
2026-06-09	15.060	16.380	14.920	15.800	15.800	190,068
2026-06-08	15.020	15.260	14.300	14.800	14.800	91,933
2026-06-05	14.820	16.000	14.820	15.120	15.120	120,038
2026-06-04	14.760	14.820	13.900	14.820	14.820	206,182
2026-06-03	15.260	15.260	14.440	14.800	14.800	138,524
2026-06-02	15.000	15.700	14.900	15.580	15.580	208,275
2026-06-01	16.300	16.420	14.500	14.900	14.900	167,400
2026-05-29	16.000	16.680	15.700	16.260	16.260	134,859
2026-05-28	16.960	16.960	15.500	15.680	15.680	192,679
2026-05-27	18.600	19.700	16.140	16.760	16.760	526,213
2026-05-26	17.100	20.000	17.100	18.500	18.500	993,554
2026-05-25	13.020	16.480	13.020	16.440	16.440	907,847
2026-05-22	13.560	13.840	12.520	12.520	12.520	299,115
2026-05-21	13.440	14.080	13.140	13.800	13.800	91,978
2026-05-20	13.100	14.100	13.100	13.440	13.440	140,232
2026-05-19	14.000	14.160	12.700	13.060	13.060	130,316
2026-05-18	12.579	14.190	12.441	13.955	13.955	189,328
2026-05-15	12.284	13.050	12.264	12.736	12.736	189,136
2026-05-13	12.402	13.286	12.009	12.284	12.284	149,940
2026-05-12	11.980	12.720	11.000	12.440	12.440	472,340
2026-05-11	14.220	14.940	13.360	13.780	13.780	277,648
2026-05-08	12.460	14.500	12.340	14.200	14.200	353,315
2026-05-07	12.200	13.000	11.940	12.600	12.600	111,561
2026-05-06	12.920	13.000	12.100	12.420	12.420	110,554
2026-05-05	12.980	13.000	12.360	12.760	12.760	140,156
2026-05-04	11.940	12.940	11.520	12.880	12.880	151,720
2026-04-30	12.000	12.480	11.520	12.000	12.000	113,796
2026-04-29	12.500	12.500	11.620	11.900	11.900	151,384

← NewerPage 2 of 3 · 127 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.