Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.280 | 7.440 | 7.220 | 7.380 | 7.380 | 64,312 |
| 2026-01-29 | 7.320 | 7.480 | 7.240 | 7.380 | 7.380 | 72,755 |
| 2026-01-28 | 7.400 | 7.400 | 7.240 | 7.340 | 7.340 | 31,938 |
| 2026-01-27 | 7.420 | 7.600 | 7.240 | 7.400 | 7.400 | 64,647 |
| 2026-01-26 | 7.340 | 7.460 | 7.120 | 7.400 | 7.400 | 109,025 |
| 2026-01-23 | 7.380 | 7.500 | 7.260 | 7.260 | 7.260 | 35,461 |
| 2026-01-22 | 7.400 | 7.500 | 7.320 | 7.340 | 7.340 | 24,967 |
| 2026-01-21 | 7.300 | 7.540 | 7.160 | 7.440 | 7.440 | 98,622 |
| 2026-01-20 | 7.560 | 7.700 | 7.200 | 7.280 | 7.280 | 132,844 |
| 2026-01-19 | 7.840 | 7.840 | 7.300 | 7.560 | 7.560 | 89,458 |
| 2026-01-16 | 7.520 | 7.980 | 7.240 | 7.800 | 7.800 | 108,456 |
| 2026-01-15 | 7.200 | 7.580 | 7.200 | 7.460 | 7.460 | 66,304 |
| 2026-01-14 | 7.300 | 7.480 | 7.120 | 7.120 | 7.120 | 119,726 |
| 2026-01-13 | 7.480 | 7.580 | 7.240 | 7.260 | 7.260 | 83,928 |
| 2026-01-12 | 7.520 | 7.700 | 7.400 | 7.560 | 7.560 | 74,487 |
| 2026-01-09 | 7.500 | 7.640 | 7.320 | 7.560 | 7.560 | 64,153 |
| 2026-01-08 | 7.380 | 7.660 | 7.300 | 7.660 | 7.660 | 86,320 |
| 2026-01-07 | 7.440 | 7.660 | 7.280 | 7.280 | 7.280 | 96,709 |
| 2026-01-05 | 7.660 | 7.780 | 7.320 | 7.420 | 7.420 | 107,287 |
| 2026-01-02 | 7.980 | 8.300 | 7.660 | 7.840 | 7.840 | 99,379 |
| 2025-12-30 | 7.120 | 7.960 | 7.120 | 7.960 | 7.960 | 129,338 |
| 2025-12-29 | 7.280 | 7.380 | 7.000 | 7.160 | 7.160 | 144,611 |
| 2025-12-23 | 7.320 | 7.660 | 7.220 | 7.400 | 7.400 | 91,890 |
| 2025-12-22 | 7.080 | 7.300 | 7.000 | 7.300 | 7.300 | 119,722 |
| 2025-12-19 | 7.400 | 7.600 | 7.020 | 7.140 | 7.140 | 107,000 |
| 2025-12-18 | 7.740 | 7.860 | 7.180 | 7.620 | 7.620 | 182,563 |
| 2025-12-17 | 7.960 | 8.200 | 7.620 | 7.780 | 7.780 | 118,095 |
| 2025-12-16 | 8.220 | 8.220 | 7.140 | 8.200 | 8.200 | 105,362 |
| 2025-12-15 | 8.240 | 8.500 | 8.100 | 8.240 | 8.240 | 140,945 |
| 2025-12-12 | 8.360 | 8.480 | 8.080 | 8.120 | 8.120 | 70,674 |
| 2025-12-11 | 8.420 | 8.460 | 8.220 | 8.340 | 8.340 | 34,274 |
| 2025-12-10 | 8.080 | 8.500 | 7.920 | 8.300 | 8.300 | 107,964 |
| 2025-12-09 | 7.880 | 8.060 | 7.860 | 8.020 | 8.020 | 28,276 |
| 2025-12-08 | 8.080 | 8.100 | 7.840 | 7.980 | 7.980 | 45,513 |
| 2025-12-05 | 7.640 | 8.140 | 7.620 | 8.080 | 8.080 | 159,871 |
| 2025-12-04 | 8.140 | 8.220 | 7.620 | 7.620 | 7.620 | 136,944 |
| 2025-12-03 | 7.700 | 8.180 | 7.700 | 8.060 | 8.060 | 128,610 |
| 2025-12-02 | 7.020 | 7.820 | 7.020 | 7.680 | 7.680 | 142,534 |
| 2025-12-01 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 56,667 |
| 2025-11-28 | 6.680 | 7.180 | 6.580 | 7.000 | 7.000 | 167,446 |
| 2025-11-27 | 6.920 | 6.920 | 6.660 | 6.660 | 6.660 | 137,943 |
| 2025-11-26 | 6.960 | 7.160 | 6.780 | 6.920 | 6.920 | 223,590 |
| 2025-11-25 | 6.820 | 7.080 | 6.820 | 6.880 | 6.880 | 146,176 |
| 2025-11-24 | 6.900 | 7.020 | 6.800 | 6.800 | 6.800 | 72,734 |
| 2025-11-21 | 6.760 | 6.920 | 6.440 | 6.880 | 6.880 | 133,662 |
| 2025-11-20 | 6.980 | 7.080 | 6.740 | 6.780 | 6.780 | 95,489 |
| 2025-11-19 | 7.040 | 7.140 | 6.580 | 6.760 | 6.760 | 137,582 |
| 2025-11-18 | 7.100 | 7.260 | 6.900 | 6.960 | 6.960 | 109,416 |
| 2025-11-17 | 7.240 | 7.380 | 7.080 | 7.180 | 7.180 | 54,809 |
| 2025-11-14 | 7.380 | 7.480 | 7.020 | 7.180 | 7.180 | 99,014 |
| 2025-11-13 | 7.080 | 7.480 | 7.080 | 7.360 | 7.360 | 132,936 |
| 2025-11-12 | 7.140 | 7.160 | 6.960 | 7.000 | 7.000 | 151,936 |
| 2025-11-11 | 7.260 | 7.420 | 6.920 | 7.120 | 7.120 | 135,728 |
| 2025-11-10 | 7.200 | 7.500 | 7.000 | 7.400 | 7.400 | 157,322 |
| 2025-11-07 | 7.200 | 7.220 | 7.000 | 7.180 | 7.180 | 111,466 |
| 2025-11-06 | 7.360 | 7.480 | 7.060 | 7.260 | 7.260 | 89,537 |
| 2025-11-05 | 7.420 | 7.640 | 7.340 | 7.420 | 7.420 | 73,076 |
| 2025-11-04 | 7.380 | 7.640 | 7.220 | 7.500 | 7.500 | 116,191 |
| 2025-11-03 | 7.140 | 7.420 | 7.120 | 7.340 | 7.340 | 100,558 |
| 2025-10-31 | 7.180 | 7.300 | 7.100 | 7.220 | 7.220 | 77,228 |
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.