Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.880	9.880	8.620	9.040	9.040	267,057
2025-08-07	10.288	10.474	9.236	9.357	9.357	196,150
2025-08-06	9.254	10.428	9.161	10.195	10.195	362,097
2025-08-05	9.869	9.869	8.565	9.087	9.087	347,593
2025-08-04	11.545	11.545	7.914	10.148	10.148	1,115,476
2025-08-01	15.050	15.250	14.850	15.250	15.250	53,096
2025-07-31	14.700	15.400	14.400	15.000	15.000	238,908
2025-07-30	14.700	15.050	14.250	14.650	14.650	69,814
2025-07-29	15.500	15.500	14.250	14.550	14.550	136,192
2025-07-28	14.350	16.000	14.350	15.000	15.000	356,937
2025-07-25	13.500	14.250	13.500	14.150	14.150	172,304
2025-07-24	13.250	13.300	12.850	13.300	13.300	49,969
2025-07-23	13.400	13.450	12.800	13.200	13.200	44,174
2025-07-22	13.750	13.950	13.150	13.400	13.400	38,352
2025-07-21	13.050	14.050	13.050	13.700	13.700	109,790
2025-07-18	13.250	13.400	13.000	13.150	13.150	36,319
2025-07-17	12.900	13.450	12.700	13.200	13.200	45,076
2025-07-16	13.050	13.150	12.550	13.100	13.100	139,152
2025-07-15	13.800	13.800	13.000	13.150	13.150	108,634
2025-07-14	14.050	14.050	13.500	13.850	13.850	48,606
2025-07-11	14.000	14.550	13.550	14.000	14.000	134,593
2025-07-10	14.000	14.200	13.450	13.800	13.800	94,571
2025-07-09	13.500	13.900	13.200	13.500	13.500	54,603
2025-07-08	13.700	13.900	13.300	13.350	13.350	59,227
2025-07-07	13.850	14.200	13.450	13.900	13.900	68,455
2025-07-04	13.850	14.100	13.650	13.700	13.700	54,643
2025-07-03	14.400	14.700	13.700	13.700	13.700	131,187
2025-07-02	14.450	14.550	14.000	14.450	14.450	89,214
2025-07-01	15.500	15.500	14.200	14.450	14.450	138,697
2025-06-30	14.850	15.900	14.700	15.100	15.100	205,853
2025-06-27	14.400	14.550	13.700	14.200	14.200	109,468
2025-06-26	14.000	14.800	13.650	14.250	14.250	114,553
2025-06-25	14.950	15.600	13.650	13.800	13.800	168,969
2025-06-24	13.800	15.050	13.800	14.900	14.900	303,981
2025-06-23	13.050	14.000	12.550	13.750	13.750	118,100
2025-06-19	13.400	14.000	12.650	13.100	13.100	266,765
2025-06-18	11.450	12.700	10.700	12.600	12.600	262,004
2025-06-17	13.000	13.200	11.150	11.600	11.600	438,187
2025-06-16	13.650	14.550	12.900	12.900	12.900	232,083
2025-06-13	13.700	14.300	12.550	13.850	13.850	418,450
2025-06-12	16.550	16.550	13.850	14.150	14.150	311,926
2025-06-11	15.950	17.700	15.650	16.450	16.450	345,946
2025-06-10	14.950	16.500	14.000	15.950	15.950	309,047
2025-06-09	15.200	15.950	13.150	14.900	14.900	411,848
2025-06-05	15.850	19.800	14.500	15.150	15.150	1,008,855
2025-06-04	13.650	15.750	13.500	15.650	15.650	418,261
2025-06-03	12.300	13.450	11.850	13.400	13.400	306,392
2025-06-02	11.200	12.500	11.200	12.400	12.400	319,143
2025-05-30	10.850	11.200	10.700	11.100	11.100	107,468
2025-05-28	11.000	11.200	10.750	11.000	11.000	95,868
2025-05-27	10.600	11.300	10.500	11.200	11.200	127,179
2025-05-26	10.950	11.200	10.350	10.450	10.450	167,263
2025-05-23	11.050	11.350	10.750	10.950	10.950	164,781
2025-05-22	11.350	11.500	10.800	10.900	10.900	152,152
2025-05-21	10.850	11.650	10.800	11.250	11.250	177,258
2025-05-20	10.450	11.250	10.450	10.750	10.750	164,671
2025-05-19	10.000	10.800	9.960	10.450	10.450	95,834
2025-05-16	10.150	10.500	9.900	10.200	10.200	193,499
2025-05-15	9.980	11.050	9.400	10.500	10.500	336,741
2025-05-14	10.900	11.650	9.820	10.100	10.100	389,209

← NewerPage 6 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.