Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.520 | 11.000 | 9.500 | 10.750 | 10.750 | 329,130 |
| 2025-05-12 | 8.920 | 11.700 | 8.920 | 9.540 | 9.540 | 729,791 |
| 2025-05-09 | 8.020 | 8.920 | 7.260 | 8.720 | 8.720 | 359,076 |
| 2025-05-08 | 7.140 | 8.240 | 6.940 | 7.980 | 7.980 | 388,180 |
| 2025-05-07 | 6.700 | 6.980 | 6.700 | 6.900 | 6.900 | 64,717 |
| 2025-05-06 | 6.900 | 7.200 | 6.580 | 6.740 | 6.740 | 144,734 |
| 2025-05-05 | 6.200 | 7.280 | 6.120 | 6.860 | 6.860 | 193,076 |
| 2025-05-02 | 6.220 | 6.300 | 6.100 | 6.180 | 6.180 | 61,591 |
| 2025-04-30 | 6.180 | 6.240 | 6.080 | 6.200 | 6.200 | 29,410 |
| 2025-04-29 | 6.160 | 6.180 | 6.040 | 6.160 | 6.160 | 61,078 |
| 2025-04-28 | 6.180 | 6.260 | 6.020 | 6.060 | 6.060 | 45,537 |
| 2025-04-25 | 6.020 | 6.220 | 5.980 | 6.160 | 6.160 | 78,788 |
| 2025-04-24 | 6.000 | 6.680 | 5.880 | 5.920 | 5.920 | 316,242 |
| 2025-04-23 | 5.620 | 5.860 | 5.420 | 5.840 | 5.840 | 136,720 |
| 2025-04-22 | 5.380 | 5.720 | 5.380 | 5.560 | 5.560 | 133,800 |
| 2025-04-17 | 5.380 | 5.380 | 5.020 | 5.360 | 5.360 | 93,128 |
| 2025-04-16 | 5.700 | 5.860 | 5.240 | 5.400 | 5.400 | 79,208 |
| 2025-04-15 | 5.380 | 6.160 | 5.380 | 5.700 | 5.700 | 258,281 |
| 2025-04-14 | 4.960 | 5.620 | 4.950 | 5.300 | 5.300 | 87,188 |
| 2025-04-11 | 5.100 | 5.200 | 4.890 | 5.080 | 5.080 | 45,565 |
| 2025-04-10 | 5.180 | 5.680 | 4.940 | 5.100 | 5.100 | 137,999 |
| 2025-04-09 | 5.020 | 5.020 | 4.720 | 4.860 | 4.860 | 81,606 |
| 2025-04-08 | 4.710 | 5.680 | 4.710 | 5.100 | 5.100 | 138,182 |
| 2025-04-07 | 4.790 | 4.900 | 4.440 | 4.710 | 4.710 | 156,973 |
| 2025-04-04 | 5.050 | 5.600 | 4.520 | 5.000 | 5.000 | 150,965 |
| 2025-04-03 | 5.350 | 5.350 | 4.840 | 5.050 | 5.050 | 210,118 |
| 2025-04-02 | 4.600 | 5.600 | 4.600 | 5.300 | 5.300 | 238,809 |
| 2025-04-01 | 4.440 | 4.600 | 4.340 | 4.560 | 4.560 | 40,715 |
| 2025-03-31 | 4.480 | 4.620 | 4.360 | 4.440 | 4.440 | 56,078 |
| 2025-03-28 | 4.320 | 5.000 | 4.220 | 4.720 | 4.720 | 90,309 |
| 2025-03-27 | 4.460 | 4.460 | 4.320 | 4.380 | 4.380 | 22,390 |
| 2025-03-26 | 4.200 | 4.480 | 4.140 | 4.480 | 4.480 | 90,897 |
| 2025-03-25 | 4.140 | 4.280 | 4.120 | 4.220 | 4.220 | 53,673 |
| 2025-03-24 | 4.140 | 4.160 | 4.060 | 4.140 | 4.140 | 88,037 |
| 2025-03-21 | 4.300 | 4.380 | 4.140 | 4.160 | 4.160 | 76,167 |
| 2025-03-20 | 4.380 | 4.560 | 4.260 | 4.320 | 4.320 | 110,635 |
| 2025-03-19 | 4.320 | 4.380 | 4.160 | 4.300 | 4.300 | 118,040 |
| 2025-03-18 | 4.480 | 4.480 | 4.300 | 4.380 | 4.380 | 41,850 |
| 2025-03-17 | 4.360 | 4.460 | 4.360 | 4.440 | 4.440 | 22,941 |
| 2025-03-14 | 4.360 | 4.400 | 4.280 | 4.360 | 4.360 | 48,825 |
| 2025-03-13 | 4.360 | 4.360 | 4.300 | 4.340 | 4.340 | 9,645 |
| 2025-03-12 | 4.320 | 4.400 | 4.300 | 4.360 | 4.360 | 48,669 |
| 2025-03-11 | 4.480 | 4.560 | 4.220 | 4.220 | 4.220 | 52,261 |
| 2025-03-10 | 4.460 | 4.680 | 4.400 | 4.480 | 4.480 | 83,706 |
| 2025-03-07 | 4.300 | 4.500 | 4.200 | 4.420 | 4.420 | 197,287 |
| 2025-03-06 | 4.380 | 4.380 | 4.180 | 4.320 | 4.320 | 89,490 |
| 2025-03-05 | 4.100 | 4.420 | 4.100 | 4.400 | 4.400 | 103,107 |
| 2025-03-04 | 4.320 | 4.400 | 4.100 | 4.100 | 4.100 | 168,344 |
| 2025-03-03 | 4.460 | 4.460 | 4.300 | 4.320 | 4.320 | 68,784 |
| 2025-02-28 | 4.580 | 4.580 | 4.340 | 4.460 | 4.460 | 196,293 |
| 2025-02-27 | 4.780 | 4.780 | 4.500 | 4.580 | 4.580 | 83,867 |
| 2025-02-26 | 4.820 | 4.840 | 4.500 | 4.620 | 4.620 | 81,829 |
| 2025-02-25 | 4.860 | 4.860 | 4.700 | 4.780 | 4.780 | 45,938 |
| 2025-02-24 | 4.940 | 5.050 | 4.500 | 4.860 | 4.860 | 193,190 |
| 2025-02-21 | 4.780 | 5.100 | 4.780 | 5.050 | 5.050 | 224,418 |
| 2025-02-20 | 4.300 | 4.780 | 4.300 | 4.680 | 4.680 | 250,909 |
| 2025-02-19 | 4.620 | 4.620 | 4.200 | 4.260 | 4.260 | 101,363 |
| 2025-02-18 | 4.740 | 4.860 | 4.500 | 4.640 | 4.640 | 146,624 |
| 2025-02-17 | 4.880 | 4.980 | 4.580 | 4.860 | 4.860 | 88,382 |
| 2025-02-14 | 4.980 | 4.980 | 4.300 | 4.920 | 4.920 | 217,404 |
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.