Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.050 | 5.100 | 4.900 | 5.050 | 5.050 | 101,133 |
| 2025-02-12 | 4.940 | 5.100 | 4.940 | 5.100 | 5.100 | 93,367 |
| 2025-02-11 | 5.000 | 5.100 | 4.760 | 4.940 | 4.940 | 99,231 |
| 2025-02-10 | 5.200 | 5.200 | 4.940 | 5.050 | 5.050 | 40,038 |
| 2025-02-07 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 48,627 |
| 2025-02-06 | 5.350 | 5.400 | 5.050 | 5.250 | 5.250 | 91,824 |
| 2025-02-05 | 5.050 | 5.450 | 4.920 | 5.350 | 5.350 | 168,721 |
| 2025-02-04 | 5.050 | 5.250 | 4.920 | 5.150 | 5.150 | 92,831 |
| 2025-02-03 | 5.150 | 5.150 | 4.700 | 5.000 | 5.000 | 88,874 |
| 2025-01-31 | 5.150 | 5.450 | 4.920 | 5.200 | 5.200 | 128,167 |
| 2025-01-30 | 5.400 | 5.550 | 5.100 | 5.150 | 5.150 | 107,658 |
| 2025-01-29 | 5.300 | 5.450 | 5.250 | 5.450 | 5.450 | 112,100 |
| 2025-01-28 | 5.800 | 5.850 | 5.100 | 5.400 | 5.400 | 198,985 |
| 2025-01-27 | 5.300 | 5.950 | 5.300 | 5.700 | 5.700 | 279,218 |
| 2025-01-24 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 166,292 |
| 2025-01-23 | 5.150 | 5.250 | 4.940 | 5.150 | 5.150 | 103,832 |
| 2025-01-22 | 5.000 | 5.150 | 4.920 | 5.050 | 5.050 | 126,482 |
| 2025-01-21 | 5.050 | 5.150 | 4.900 | 5.000 | 5.000 | 49,246 |
| 2025-01-20 | 5.400 | 5.400 | 5.050 | 5.200 | 5.200 | 132,305 |
| 2025-01-17 | 5.250 | 5.500 | 5.250 | 5.400 | 5.400 | 82,614 |
| 2025-01-16 | 5.550 | 5.650 | 5.200 | 5.350 | 5.350 | 128,225 |
| 2025-01-15 | 5.050 | 5.700 | 4.960 | 5.400 | 5.400 | 137,218 |
| 2025-01-14 | 4.920 | 5.000 | 4.640 | 5.000 | 5.000 | 286,354 |
| 2025-01-13 | 5.050 | 5.150 | 4.920 | 4.920 | 4.920 | 195,979 |
| 2025-01-10 | 5.250 | 5.500 | 4.780 | 5.100 | 5.100 | 315,004 |
| 2025-01-09 | 5.000 | 5.400 | 4.980 | 5.250 | 5.250 | 124,772 |
| 2025-01-08 | 5.050 | 5.200 | 4.780 | 4.960 | 4.960 | 85,212 |
| 2025-01-07 | 5.150 | 5.400 | 4.920 | 5.000 | 5.000 | 119,589 |
| 2025-01-03 | 5.000 | 5.100 | 4.900 | 5.050 | 5.050 | 110,884 |
| 2025-01-02 | 5.150 | 5.150 | 4.640 | 4.980 | 4.980 | 275,587 |
| 2024-12-30 | 5.650 | 5.700 | 5.150 | 5.150 | 5.150 | 90,391 |
| 2024-12-27 | 5.500 | 6.000 | 5.400 | 5.500 | 5.500 | 106,056 |
| 2024-12-23 | 5.350 | 5.950 | 5.350 | 5.500 | 5.500 | 106,084 |
| 2024-12-20 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 78,476 |
| 2024-12-19 | 4.840 | 5.100 | 4.820 | 4.920 | 4.920 | 56,844 |
| 2024-12-18 | 5.250 | 5.250 | 4.760 | 4.800 | 4.800 | 115,142 |
| 2024-12-17 | 5.450 | 5.450 | 4.940 | 5.250 | 5.250 | 187,438 |
| 2024-12-16 | 4.800 | 6.500 | 4.800 | 5.500 | 5.500 | 166,931 |
| 2024-12-13 | 4.940 | 4.980 | 4.640 | 4.800 | 4.800 | 135,747 |
| 2024-12-12 | 5.050 | 5.200 | 4.660 | 4.940 | 4.940 | 132,067 |
| 2024-12-11 | 5.050 | 5.450 | 4.860 | 5.050 | 5.050 | 198,242 |
| 2024-12-10 | 6.100 | 6.200 | 4.860 | 4.960 | 4.960 | 382,412 |
| 2024-12-09 | 5.650 | 6.850 | 5.650 | 6.100 | 6.100 | 445,581 |
| 2024-12-06 | 4.520 | 5.550 | 4.380 | 5.400 | 5.400 | 449,877 |
| 2024-12-05 | 4.200 | 4.500 | 4.200 | 4.460 | 4.460 | 97,971 |
| 2024-12-04 | 4.080 | 4.200 | 3.900 | 4.180 | 4.180 | 99,136 |
| 2024-12-03 | 4.020 | 4.200 | 3.620 | 4.120 | 4.120 | 138,134 |
| 2024-12-02 | 4.180 | 4.180 | 3.580 | 3.900 | 3.900 | 153,452 |
| 2024-11-29 | 4.560 | 4.560 | 4.280 | 4.360 | 4.360 | 46,151 |
| 2024-11-28 | 4.520 | 4.700 | 4.240 | 4.360 | 4.360 | 71,682 |
| 2024-11-27 | 4.700 | 4.700 | 4.280 | 4.560 | 4.560 | 107,012 |
| 2024-11-26 | 4.640 | 4.880 | 4.560 | 4.680 | 4.680 | 40,586 |
| 2024-11-25 | 5.100 | 5.250 | 4.460 | 4.500 | 4.500 | 103,739 |
| 2024-11-22 | 4.820 | 5.350 | 4.820 | 4.940 | 4.940 | 71,781 |
| 2024-11-21 | 4.900 | 4.900 | 4.060 | 4.800 | 4.800 | 169,578 |
| 2024-11-20 | 4.400 | 4.480 | 3.900 | 4.060 | 4.060 | 113,330 |
| 2024-11-19 | 4.660 | 4.660 | 4.360 | 4.380 | 4.380 | 83,553 |
| 2024-11-18 | 5.400 | 5.450 | 4.680 | 4.680 | 4.680 | 165,058 |
| 2024-11-15 | 5.250 | 5.400 | 4.940 | 5.250 | 5.250 | 133,451 |
| 2024-11-14 | 5.050 | 5.300 | 4.960 | 5.100 | 5.100 | 38,094 |
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.