Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.240 | 7.420 | 7.180 | 7.200 | 7.200 | 110,826 |
| 2025-10-29 | 7.300 | 7.700 | 7.220 | 7.280 | 7.280 | 72,020 |
| 2025-10-28 | 7.420 | 7.420 | 7.240 | 7.340 | 7.340 | 43,832 |
| 2025-10-27 | 7.500 | 7.620 | 7.300 | 7.400 | 7.400 | 115,594 |
| 2025-10-24 | 7.100 | 7.500 | 7.100 | 7.480 | 7.480 | 102,559 |
| 2025-10-23 | 7.180 | 7.220 | 7.080 | 7.180 | 7.180 | 95,077 |
| 2025-10-22 | 7.240 | 7.360 | 7.120 | 7.200 | 7.200 | 106,080 |
| 2025-10-21 | 7.200 | 7.380 | 7.140 | 7.320 | 7.320 | 70,287 |
| 2025-10-20 | 7.480 | 7.580 | 7.080 | 7.360 | 7.360 | 93,723 |
| 2025-10-17 | 7.360 | 7.820 | 7.220 | 7.460 | 7.460 | 159,753 |
| 2025-10-16 | 7.520 | 7.520 | 7.260 | 7.460 | 7.460 | 104,783 |
| 2025-10-15 | 7.220 | 7.860 | 7.200 | 7.520 | 7.520 | 124,130 |
| 2025-10-14 | 7.300 | 7.300 | 7.000 | 7.200 | 7.200 | 285,707 |
| 2025-10-13 | 7.620 | 7.640 | 7.200 | 7.300 | 7.300 | 130,225 |
| 2025-10-10 | 7.680 | 7.720 | 7.460 | 7.600 | 7.600 | 162,901 |
| 2025-10-09 | 7.640 | 7.800 | 7.540 | 7.760 | 7.760 | 77,593 |
| 2025-10-08 | 7.780 | 7.880 | 7.580 | 7.660 | 7.660 | 173,682 |
| 2025-10-07 | 7.960 | 8.040 | 7.700 | 7.760 | 7.760 | 78,819 |
| 2025-10-06 | 7.920 | 8.040 | 7.560 | 7.920 | 7.920 | 326,048 |
| 2025-10-03 | 8.320 | 8.320 | 7.900 | 7.960 | 7.960 | 173,850 |
| 2025-10-02 | 8.280 | 8.760 | 8.020 | 8.200 | 8.200 | 231,430 |
| 2025-10-01 | 8.220 | 8.700 | 7.940 | 8.240 | 8.240 | 201,467 |
| 2025-09-30 | 7.920 | 8.180 | 7.840 | 8.120 | 8.120 | 51,400 |
| 2025-09-29 | 7.820 | 8.060 | 7.820 | 7.960 | 7.960 | 70,574 |
| 2025-09-26 | 8.000 | 8.060 | 7.820 | 7.940 | 7.940 | 139,430 |
| 2025-09-25 | 7.880 | 8.260 | 7.760 | 8.000 | 8.000 | 197,245 |
| 2025-09-24 | 8.020 | 8.120 | 7.740 | 7.920 | 7.920 | 78,211 |
| 2025-09-23 | 7.920 | 8.120 | 7.880 | 8.000 | 8.000 | 82,176 |
| 2025-09-22 | 8.220 | 8.380 | 7.640 | 7.980 | 7.980 | 120,190 |
| 2025-09-19 | 8.160 | 8.260 | 7.980 | 8.080 | 8.080 | 75,671 |
| 2025-09-18 | 8.400 | 8.500 | 8.060 | 8.180 | 8.180 | 84,553 |
| 2025-09-17 | 8.640 | 8.840 | 8.280 | 8.400 | 8.400 | 52,347 |
| 2025-09-16 | 8.320 | 8.900 | 8.160 | 8.600 | 8.600 | 215,594 |
| 2025-09-15 | 8.180 | 8.380 | 8.000 | 8.240 | 8.240 | 159,197 |
| 2025-09-12 | 8.140 | 8.320 | 8.060 | 8.160 | 8.160 | 49,302 |
| 2025-09-11 | 8.040 | 8.200 | 8.000 | 8.140 | 8.140 | 89,409 |
| 2025-09-10 | 8.100 | 8.460 | 7.920 | 8.180 | 8.180 | 83,698 |
| 2025-09-09 | 8.280 | 8.340 | 7.800 | 8.000 | 8.000 | 265,268 |
| 2025-09-08 | 8.580 | 8.780 | 8.140 | 8.260 | 8.260 | 144,706 |
| 2025-09-05 | 8.560 | 9.000 | 8.420 | 8.420 | 8.420 | 148,380 |
| 2025-09-04 | 8.840 | 8.840 | 8.480 | 8.600 | 8.600 | 99,793 |
| 2025-09-03 | 8.980 | 9.080 | 8.640 | 8.660 | 8.660 | 96,999 |
| 2025-09-02 | 9.040 | 9.040 | 8.580 | 8.960 | 8.960 | 142,029 |
| 2025-09-01 | 9.400 | 9.700 | 8.760 | 9.040 | 9.040 | 416,086 |
| 2025-08-29 | 8.480 | 9.500 | 8.260 | 9.500 | 9.500 | 166,019 |
| 2025-08-28 | 8.400 | 8.800 | 8.300 | 8.380 | 8.380 | 101,142 |
| 2025-08-27 | 9.320 | 9.400 | 8.300 | 8.340 | 8.340 | 353,119 |
| 2025-08-26 | 8.780 | 9.440 | 8.780 | 9.360 | 9.360 | 212,508 |
| 2025-08-25 | 8.100 | 8.820 | 7.840 | 8.680 | 8.680 | 255,028 |
| 2025-08-22 | 7.560 | 8.300 | 7.520 | 8.000 | 8.000 | 420,077 |
| 2025-08-21 | 7.600 | 7.600 | 7.460 | 7.500 | 7.500 | 68,645 |
| 2025-08-20 | 7.960 | 7.980 | 7.560 | 7.560 | 7.560 | 299,047 |
| 2025-08-19 | 7.560 | 8.200 | 7.560 | 7.780 | 7.780 | 245,568 |
| 2025-08-18 | 7.360 | 7.600 | 7.240 | 7.560 | 7.560 | 186,769 |
| 2025-08-15 | 7.400 | 7.580 | 7.240 | 7.400 | 7.400 | 182,447 |
| 2025-08-14 | 7.620 | 7.760 | 7.260 | 7.500 | 7.500 | 243,758 |
| 2025-08-13 | 7.500 | 8.000 | 7.400 | 7.600 | 7.600 | 394,623 |
| 2025-08-12 | 8.220 | 8.220 | 7.520 | 7.620 | 7.620 | 294,330 |
| 2025-08-11 | 8.900 | 9.020 | 8.180 | 8.360 | 8.360 | 262,840 |
| 2025-08-08 | 9.880 | 9.880 | 8.620 | 9.040 | 9.040 | 267,057 |
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.