Besqab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 58.000 | 58.000 | 57.100 | 58.000 | 58.000 | 2,340 |
| 2021-12-03 | 58.900 | 58.900 | 57.500 | 58.000 | 58.000 | 10,043 |
| 2021-12-02 | 58.600 | 60.000 | 58.000 | 58.900 | 58.900 | 6,377 |
| 2021-12-01 | 56.500 | 59.500 | 56.500 | 59.400 | 59.400 | 21,184 |
| 2021-11-30 | 56.000 | 56.200 | 54.700 | 56.200 | 56.200 | 5,346 |
| 2021-11-29 | 55.500 | 56.200 | 54.200 | 56.000 | 56.000 | 5,280 |
| 2021-11-26 | 54.900 | 56.500 | 54.000 | 55.500 | 55.500 | 50,027 |
| 2021-11-25 | 53.600 | 54.100 | 52.300 | 54.100 | 54.100 | 380 |
| 2021-11-24 | 54.100 | 54.100 | 53.600 | 53.600 | 53.600 | 140 |
| 2021-11-23 | 55.500 | 55.500 | 54.900 | 54.900 | 54.900 | 1,575 |
| 2021-11-22 | 55.100 | 55.500 | 54.900 | 55.500 | 55.500 | 2,101 |
| 2021-11-19 | 54.100 | 55.200 | 54.100 | 55.100 | 55.100 | 1,810 |
| 2021-11-18 | 53.600 | 54.500 | 53.600 | 54.100 | 54.100 | 866 |
| 2021-11-17 | 55.200 | 55.500 | 53.400 | 54.500 | 54.500 | 11,029 |
| 2021-11-16 | 53.000 | 55.200 | 52.000 | 55.200 | 55.200 | 15,934 |
| 2021-11-15 | 52.500 | 53.000 | 52.000 | 52.000 | 52.000 | 4,886 |
| 2021-11-12 | 52.100 | 52.100 | 51.100 | 52.000 | 52.000 | 1,898 |
| 2021-11-11 | 52.100 | 53.200 | 52.100 | 52.800 | 52.800 | 900 |
| 2021-11-10 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 113 |
| 2021-11-09 | 53.300 | 53.300 | 53.200 | 53.200 | 53.200 | 1,424 |
| 2021-11-08 | 53.000 | 53.500 | 51.800 | 53.300 | 53.300 | 4,755 |
| 2021-11-05 | 52.500 | 53.900 | 52.500 | 52.500 | 52.500 | 1,018 |
| 2021-11-04 | 53.400 | 53.500 | 51.100 | 53.500 | 53.500 | 970 |
| 2021-11-03 | 53.900 | 53.900 | 51.600 | 53.500 | 53.500 | 1,174 |
| 2021-11-02 | 53.000 | 53.800 | 51.500 | 52.800 | 52.800 | 7,223 |
| 2021-11-01 | 52.300 | 54.100 | 52.200 | 52.500 | 52.500 | 3,037 |
| 2021-10-29 | 52.500 | 54.300 | 52.200 | 52.300 | 52.300 | 2,690 |
| 2021-10-28 | 52.300 | 52.500 | 52.200 | 52.500 | 52.500 | 696 |
| 2021-10-27 | 52.300 | 54.500 | 52.300 | 52.400 | 52.400 | 715 |
| 2021-10-26 | 52.100 | 55.000 | 52.100 | 53.000 | 53.000 | 902 |
| 2021-10-25 | 53.000 | 53.000 | 51.000 | 52.100 | 52.100 | 1,984 |
| 2021-10-22 | 54.400 | 54.400 | 52.000 | 53.000 | 53.000 | 2,150 |
| 2021-10-21 | 53.000 | 53.500 | 52.300 | 53.500 | 53.500 | 1,678 |
← NewerPage 21 of 21 · 1,233 trading days
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.