Beammwave AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.000 | 5.100 | 4.740 | 5.050 | 5.050 | 85,047 |
| 2024-11-12 | 5.400 | 5.450 | 5.100 | 5.100 | 5.100 | 49,081 |
| 2024-11-11 | 5.250 | 5.650 | 4.880 | 5.500 | 5.500 | 117,816 |
| 2024-11-08 | 5.750 | 5.850 | 5.250 | 5.250 | 5.250 | 79,647 |
| 2024-11-07 | 5.900 | 6.000 | 5.700 | 5.800 | 5.800 | 86,406 |
| 2024-11-06 | 5.800 | 6.050 | 5.650 | 5.900 | 5.900 | 58,116 |
| 2024-11-05 | 6.000 | 6.100 | 5.700 | 5.900 | 5.900 | 82,185 |
| 2024-11-04 | 6.600 | 6.600 | 5.900 | 6.250 | 6.250 | 99,744 |
| 2024-11-01 | 6.550 | 6.750 | 5.850 | 6.600 | 6.600 | 99,692 |
| 2024-10-31 | 6.350 | 6.600 | 6.300 | 6.500 | 6.500 | 144,531 |
| 2024-10-30 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 110,956 |
| 2024-10-29 | 6.000 | 6.400 | 5.850 | 6.150 | 6.150 | 59,665 |
| 2024-10-28 | 6.150 | 6.250 | 5.800 | 6.000 | 6.000 | 83,089 |
| 2024-10-25 | 6.500 | 6.500 | 5.850 | 6.150 | 6.150 | 184,004 |
| 2024-10-24 | 6.350 | 6.700 | 6.300 | 6.450 | 6.450 | 83,677 |
| 2024-10-23 | 6.550 | 6.700 | 6.500 | 6.550 | 6.550 | 54,577 |
| 2024-10-22 | 6.800 | 7.150 | 6.450 | 6.550 | 6.550 | 94,823 |
| 2024-10-21 | 6.650 | 7.400 | 6.650 | 6.800 | 6.800 | 139,148 |
| 2024-10-18 | 6.700 | 7.000 | 6.500 | 6.650 | 6.650 | 165,064 |
| 2024-10-17 | 6.250 | 6.700 | 6.050 | 6.700 | 6.700 | 78,943 |
| 2024-10-16 | 6.400 | 7.000 | 5.900 | 6.100 | 6.100 | 134,156 |
| 2024-10-15 | 6.100 | 6.350 | 5.950 | 6.250 | 6.250 | 97,709 |
| 2024-10-14 | 5.350 | 6.400 | 5.350 | 6.250 | 6.250 | 125,775 |
| 2024-10-11 | 5.300 | 5.350 | 5.000 | 5.350 | 5.350 | 49,430 |
| 2024-10-10 | 5.200 | 5.400 | 5.100 | 5.300 | 5.300 | 67,302 |
| 2024-10-09 | 4.760 | 5.700 | 4.720 | 5.200 | 5.200 | 139,626 |
| 2024-10-08 | 4.860 | 5.050 | 4.620 | 4.620 | 4.620 | 100,720 |
| 2024-10-07 | 5.400 | 5.500 | 4.720 | 4.800 | 4.800 | 190,090 |
| 2024-10-04 | 5.300 | 5.600 | 5.250 | 5.250 | 5.250 | 37,222 |
| 2024-10-03 | 5.500 | 5.650 | 4.960 | 5.350 | 5.350 | 149,416 |
| 2024-10-02 | 6.150 | 6.150 | 5.300 | 5.500 | 5.500 | 151,609 |
| 2024-10-01 | 5.900 | 6.500 | 5.850 | 6.150 | 6.150 | 102,921 |
| 2024-09-30 | 6.050 | 6.450 | 5.500 | 5.850 | 5.850 | 293,684 |
| 2024-09-27 | 6.500 | 6.700 | 6.200 | 6.350 | 6.350 | 201,737 |
| 2024-09-26 | 6.850 | 7.150 | 6.000 | 6.450 | 6.450 | 227,402 |
| 2024-09-25 | 6.950 | 7.350 | 6.100 | 6.750 | 6.750 | 429,396 |
| 2024-09-24 | 5.850 | 7.100 | 5.700 | 6.900 | 6.900 | 341,718 |
| 2024-09-23 | 4.840 | 5.750 | 4.620 | 5.750 | 5.750 | 260,518 |
| 2024-09-20 | 6.100 | 6.100 | 4.660 | 4.880 | 4.880 | 376,174 |
| 2024-09-19 | 4.720 | 6.350 | 4.600 | 6.000 | 6.000 | 431,257 |
| 2024-09-18 | 4.440 | 4.740 | 4.280 | 4.700 | 4.700 | 222,952 |
| 2024-09-17 | 3.600 | 4.460 | 3.600 | 4.380 | 4.380 | 514,571 |
| 2024-09-16 | 3.800 | 3.800 | 3.460 | 3.600 | 3.600 | 190,510 |
| 2024-09-13 | 3.400 | 3.800 | 3.380 | 3.780 | 3.780 | 408,183 |
| 2024-09-12 | 3.300 | 3.380 | 3.220 | 3.300 | 3.300 | 102,643 |
| 2024-09-11 | 3.180 | 3.400 | 3.080 | 3.200 | 3.200 | 126,051 |
| 2024-09-10 | 3.080 | 3.100 | 2.980 | 3.100 | 3.100 | 95,228 |
| 2024-09-09 | 2.920 | 3.620 | 2.920 | 3.100 | 3.100 | 192,577 |
| 2024-09-06 | 3.060 | 3.100 | 2.900 | 2.900 | 2.900 | 159,775 |
| 2024-09-05 | 3.360 | 3.360 | 2.600 | 3.060 | 3.060 | 170,312 |
| 2024-09-04 | 2.840 | 3.600 | 2.560 | 3.320 | 3.320 | 306,655 |
| 2024-09-03 | 2.700 | 2.900 | 2.700 | 2.860 | 2.860 | 69,632 |
| 2024-09-02 | 2.620 | 2.860 | 2.620 | 2.860 | 2.860 | 47,728 |
| 2024-08-30 | 2.640 | 2.700 | 2.640 | 2.680 | 2.680 | 29,161 |
| 2024-08-29 | 2.640 | 2.660 | 2.500 | 2.600 | 2.600 | 71,323 |
| 2024-08-28 | 2.800 | 2.900 | 2.600 | 2.600 | 2.600 | 172,196 |
| 2024-08-27 | 2.760 | 2.880 | 2.700 | 2.800 | 2.800 | 154,494 |
| 2024-08-26 | 2.520 | 2.940 | 2.520 | 2.700 | 2.700 | 196,414 |
| 2024-08-23 | 2.380 | 2.520 | 2.380 | 2.520 | 2.520 | 37,496 |
| 2024-08-22 | 2.320 | 2.400 | 2.280 | 2.380 | 2.380 | 66,055 |
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.