Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 12.540 | 12.780 | 12.140 | 12.580 | 12.580 | 175,933 |
| 2026-04-27 | 12.820 | 12.980 | 12.000 | 12.660 | 12.660 | 295,279 |
| 2026-04-24 | 11.400 | 12.900 | 11.320 | 12.620 | 12.620 | 700,964 |
| 2026-04-23 | 12.160 | 12.160 | 11.120 | 11.560 | 11.560 | 299,768 |
| 2026-04-22 | 10.380 | 12.500 | 10.380 | 12.160 | 12.160 | 660,344 |
| 2026-04-21 | 10.000 | 10.460 | 9.810 | 10.400 | 10.400 | 127,498 |
| 2026-04-20 | 9.880 | 10.100 | 9.670 | 9.810 | 9.810 | 92,542 |
| 2026-04-17 | 8.950 | 10.180 | 8.700 | 9.680 | 9.680 | 383,229 |
| 2026-04-16 | 10.020 | 10.800 | 9.500 | 10.440 | 10.440 | 252,046 |
| 2026-04-15 | 9.430 | 9.800 | 9.310 | 9.800 | 9.800 | 89,654 |
| 2026-04-14 | 9.450 | 9.640 | 9.080 | 9.430 | 9.430 | 116,399 |
| 2026-04-13 | 8.930 | 9.520 | 8.750 | 9.300 | 9.300 | 145,579 |
| 2026-04-10 | 9.090 | 9.090 | 8.690 | 8.920 | 8.920 | 55,385 |
| 2026-04-09 | 8.980 | 9.240 | 8.660 | 9.040 | 9.040 | 106,340 |
| 2026-04-08 | 9.080 | 9.100 | 8.770 | 8.970 | 8.970 | 66,864 |
| 2026-04-07 | 8.510 | 9.000 | 8.510 | 8.750 | 8.750 | 140,807 |
| 2026-04-02 | 8.480 | 8.620 | 8.400 | 8.420 | 8.420 | 34,577 |
| 2026-04-01 | 8.820 | 9.020 | 8.540 | 8.540 | 8.540 | 39,658 |
| 2026-03-31 | 8.580 | 8.700 | 8.500 | 8.640 | 8.640 | 31,270 |
| 2026-03-30 | 9.020 | 9.020 | 8.500 | 8.520 | 8.520 | 93,401 |
| 2026-03-27 | 9.600 | 9.660 | 8.880 | 9.000 | 9.000 | 109,065 |
| 2026-03-26 | 8.800 | 9.400 | 8.600 | 9.400 | 9.400 | 134,214 |
| 2026-03-25 | 8.580 | 9.000 | 8.580 | 8.800 | 8.800 | 132,968 |
| 2026-03-24 | 8.420 | 8.540 | 8.180 | 8.540 | 8.540 | 42,952 |
| 2026-03-23 | 8.060 | 8.620 | 7.840 | 8.320 | 8.320 | 134,365 |
| 2026-03-20 | 8.640 | 9.320 | 8.100 | 8.240 | 8.240 | 150,409 |
| 2026-03-19 | 8.200 | 9.000 | 8.100 | 8.640 | 8.640 | 186,802 |
| 2026-03-18 | 8.240 | 8.580 | 8.200 | 8.200 | 8.200 | 57,736 |
| 2026-03-17 | 8.200 | 8.320 | 8.080 | 8.160 | 8.160 | 33,946 |
| 2026-03-16 | 8.540 | 8.540 | 8.000 | 8.300 | 8.300 | 77,594 |
| 2026-03-13 | 8.040 | 8.880 | 7.900 | 8.520 | 8.520 | 158,845 |
| 2026-03-12 | 8.540 | 8.540 | 8.000 | 8.100 | 8.100 | 114,288 |
| 2026-03-11 | 8.780 | 8.780 | 8.440 | 8.460 | 8.460 | 59,787 |
| 2026-03-10 | 8.760 | 9.280 | 8.720 | 8.780 | 8.780 | 93,151 |
| 2026-03-09 | 9.480 | 9.480 | 8.500 | 8.820 | 8.820 | 198,119 |
| 2026-03-06 | 9.560 | 9.900 | 9.440 | 9.600 | 9.600 | 126,820 |
| 2026-03-05 | 9.260 | 9.680 | 9.120 | 9.440 | 9.440 | 186,360 |
| 2026-03-04 | 8.620 | 9.300 | 8.620 | 9.300 | 9.300 | 69,470 |
| 2026-03-03 | 9.180 | 9.180 | 8.480 | 8.600 | 8.600 | 69,913 |
| 2026-03-02 | 9.540 | 9.660 | 8.760 | 9.180 | 9.180 | 180,295 |
| 2026-02-27 | 9.080 | 9.760 | 9.080 | 9.480 | 9.480 | 288,926 |
| 2026-02-26 | 8.280 | 9.400 | 8.140 | 9.080 | 9.080 | 172,519 |
| 2026-02-25 | 8.380 | 8.400 | 7.900 | 8.340 | 8.340 | 170,872 |
| 2026-02-24 | 7.440 | 8.200 | 7.400 | 8.200 | 8.200 | 134,846 |
| 2026-02-23 | 7.420 | 7.500 | 7.360 | 7.420 | 7.420 | 56,482 |
| 2026-02-20 | 7.280 | 7.520 | 7.220 | 7.440 | 7.440 | 83,964 |
| 2026-02-19 | 7.320 | 7.420 | 7.200 | 7.300 | 7.300 | 46,937 |
| 2026-02-18 | 7.340 | 7.440 | 7.260 | 7.320 | 7.320 | 37,511 |
| 2026-02-17 | 7.320 | 7.380 | 7.200 | 7.340 | 7.340 | 68,642 |
| 2026-02-16 | 7.520 | 7.620 | 7.220 | 7.340 | 7.340 | 60,230 |
| 2026-02-13 | 7.100 | 7.520 | 7.020 | 7.500 | 7.500 | 69,887 |
| 2026-02-12 | 7.380 | 7.480 | 7.200 | 7.200 | 7.200 | 74,079 |
| 2026-02-11 | 7.320 | 7.440 | 7.320 | 7.380 | 7.380 | 33,719 |
| 2026-02-10 | 7.440 | 7.560 | 7.220 | 7.260 | 7.260 | 72,122 |
| 2026-02-09 | 7.120 | 7.480 | 7.040 | 7.400 | 7.400 | 80,779 |
| 2026-02-06 | 7.120 | 7.240 | 7.000 | 7.120 | 7.120 | 66,008 |
| 2026-02-05 | 7.300 | 7.320 | 7.040 | 7.120 | 7.120 | 109,295 |
| 2026-02-04 | 7.560 | 7.600 | 7.340 | 7.340 | 7.340 | 32,561 |
| 2026-02-03 | 7.720 | 7.720 | 7.480 | 7.500 | 7.500 | 80,144 |
| 2026-02-02 | 7.320 | 7.720 | 7.260 | 7.720 | 7.720 | 123,588 |
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.