Beammwave AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.700	21.500	20.600	21.000	21.000	33,698
2026-10-15	21.150	21.400	20.250	20.600	20.600	132,954
2026-10-14	21.500	21.700	20.850	21.000	21.000	58,491
2026-10-13	22.400	22.650	20.900	21.500	21.500	113,272
2026-10-12	22.400	23.000	21.600	22.400	22.400	87,917
2026-10-09	21.050	22.400	20.800	22.300	22.300	129,194
2026-10-08	20.700	21.000	19.780	20.850	20.850	90,446
2026-10-07	20.750	21.000	19.920	21.000	21.000	132,072
2026-10-06	22.600	22.600	20.100	20.950	20.950	218,092
2026-10-05	23.050	23.300	22.000	22.600	22.600	130,803
2026-10-02	21.400	23.050	20.950	22.800	22.800	313,721
2026-10-01	20.350	21.700	19.920	21.200	21.200	171,707
2026-09-30	19.120	20.600	19.000	20.400	20.400	149,774
2026-09-29	19.560	19.720	18.700	19.220	19.220	86,122
2026-09-28	20.150	20.700	19.060	19.560	19.560	175,365
2026-09-25	19.340	21.200	19.340	19.720	19.720	180,176
2026-09-24	19.180	19.280	18.080	19.220	19.220	164,032
2026-09-23	18.800	20.000	18.500	19.480	19.480	176,304
2026-09-22	17.200	19.500	16.500	19.100	19.100	249,253
2026-09-21	15.880	17.500	15.880	17.360	17.360	259,264
2026-09-18	15.300	16.200	15.200	15.860	15.860	167,119
2026-09-17	12.980	15.500	12.740	15.200	15.200	436,999
2026-09-16	13.100	13.220	12.920	13.180	13.180	49,211
2026-09-15	13.520	13.700	12.900	13.100	13.100	97,293
2026-09-14	13.700	14.000	13.240	13.560	13.560	52,217
2026-09-11	13.700	13.780	13.380	13.700	13.700	35,758
2026-09-10	13.380	13.880	13.160	13.780	13.780	84,137
2026-09-09	12.840	13.380	12.540	13.360	13.360	41,333
2026-09-08	12.800	13.340	12.560	13.060	13.060	42,606
2026-09-07	12.980	13.420	12.560	12.800	12.800	44,270
2026-09-04	12.500	12.980	12.480	12.700	12.700	60,416
2026-09-03	12.600	12.760	12.420	12.640	12.640	49,595
2026-09-02	12.480	12.840	12.480	12.700	12.700	24,473
2026-09-01	12.440	13.680	12.200	12.480	12.480	50,537
2026-08-31	12.940	13.440	12.480	12.620	12.620	448,901
2026-08-28	13.000	13.480	12.760	13.240	13.240	54,005
2026-08-27	13.180	13.580	12.640	13.000	13.000	69,578
2026-08-26	13.260	13.800	12.940	13.320	13.320	89,017
2026-08-25	13.200	13.340	12.920	13.160	13.160	46,187
2026-08-24	12.180	13.980	12.060	12.880	12.880	84,895
2026-08-21	12.200	12.480	12.180	12.200	12.200	26,581
2026-08-20	12.200	12.660	11.860	12.260	12.260	125,799
2026-08-19	12.180	12.800	11.980	12.220	12.220	88,554
2026-08-18	13.000	13.000	11.980	12.180	12.180	158,136
2026-08-17	13.340	13.520	12.820	12.980	12.980	72,920
2026-08-14	13.460	13.620	13.040	13.340	13.340	63,965
2026-08-13	15.200	15.340	12.920	13.300	13.300	452,331
2026-08-12	14.520	15.400	14.220	15.280	15.280	75,850
2026-08-11	15.320	15.380	14.720	14.900	14.900	81,064
2026-08-10	15.220	15.480	14.800	15.120	15.120	61,160
2026-08-07	15.020	15.460	15.020	15.240	15.240	32,298
2026-08-06	15.160	15.600	14.720	15.340	15.340	62,286
2026-08-05	14.420	15.440	14.420	15.160	15.160	90,447
2026-08-04	14.140	14.780	14.000	14.600	14.600	46,181
2026-08-03	14.200	14.500	14.000	14.140	14.140	26,052
2026-07-31	14.100	14.880	14.060	14.200	14.200	48,847
2026-07-30	13.100	15.040	13.100	14.100	14.100	50,076
2026-07-29	13.140	13.500	12.940	13.100	13.100	31,817
2026-07-28	13.300	13.540	12.960	13.240	13.240	40,516
2026-07-27	12.960	13.500	12.700	13.260	13.260	62,033

Page 1 of 3 · 127 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.