Besqab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.000	29.000	27.900	28.900	28.900	39,071
2026-01-30	29.300	29.800	27.800	28.900	28.900	162,589
2026-01-29	29.100	29.400	28.000	28.300	28.300	103,503
2026-01-28	28.600	29.400	28.000	29.000	29.000	89,862
2026-01-27	28.300	28.600	28.100	28.500	28.500	35,529
2026-01-26	28.600	28.600	28.200	28.200	28.200	63,176
2026-01-23	28.300	28.500	27.800	28.000	28.000	56,628
2026-01-22	28.000	28.300	28.000	28.100	28.100	116,250
2026-01-21	27.700	27.800	27.100	27.600	27.600	71,117
2026-01-20	27.400	27.800	27.200	27.700	27.700	88,615
2026-01-19	27.200	27.700	26.800	27.100	27.100	169,406
2026-01-16	25.900	27.000	25.900	26.500	26.500	9,119
2026-01-15	27.400	27.400	26.500	26.500	26.500	15,188
2026-01-14	26.500	26.650	25.500	25.700	25.700	16,921
2026-01-13	26.800	27.250	26.000	26.150	26.150	22,320
2026-01-12	27.200	27.500	26.500	26.800	26.800	44,599
2026-01-09	27.100	27.450	26.200	26.200	26.200	18,894
2026-01-08	26.050	27.100	25.400	27.100	27.100	39,994
2026-01-07	26.950	27.250	25.450	25.500	25.500	55,545
2026-01-05	27.100	27.150	25.400	26.050	26.050	36,858
2026-01-02	26.300	27.700	26.200	27.000	27.000	37,705
2025-12-30	24.950	26.800	24.900	25.650	25.650	33,304
2025-12-29	24.500	26.000	24.050	25.000	25.000	42,213
2025-12-23	24.750	25.500	24.200	24.200	24.200	39,934
2025-12-22	25.900	25.900	24.500	24.550	24.550	21,724
2025-12-19	25.350	27.100	25.350	25.650	25.650	57,008
2025-12-18	23.250	25.350	23.250	25.000	25.000	87,226
2025-12-17	23.550	23.550	23.000	23.250	23.250	15,592
2025-12-16	23.550	24.700	23.000	23.200	23.200	31,359
2025-12-15	24.550	24.550	23.400	23.500	23.500	47,356
2025-12-12	24.400	24.900	24.250	24.300	24.300	19,964
2025-12-11	23.500	24.900	23.100	24.100	24.100	23,915
2025-12-10	23.150	23.950	22.950	23.250	23.250	21,408
2025-12-09	23.850	23.850	22.650	23.150	23.150	15,671
2025-12-08	22.850	23.450	22.700	22.950	22.950	9,125
2025-12-05	23.350	23.400	22.650	22.900	22.900	37,041
2025-12-04	22.550	23.600	22.550	23.000	23.000	14,792
2025-12-03	22.550	23.350	22.550	23.000	23.000	39,665
2025-12-02	22.750	23.450	22.500	22.650	22.650	19,040
2025-12-01	23.250	23.950	22.650	23.100	23.100	25,401
2025-11-28	23.850	24.100	23.300	23.300	23.300	109,534
2025-11-27	23.450	23.950	23.050	23.450	23.450	29,474
2025-11-26	22.600	23.500	22.600	23.150	23.150	12,380
2025-11-25	21.600	22.650	21.350	22.600	22.600	27,502
2025-11-24	22.700	22.700	22.050	22.250	22.250	26,988
2025-11-21	23.050	23.250	22.500	22.700	22.700	24,320
2025-11-20	23.400	23.950	22.950	22.950	22.950	37,510
2025-11-19	22.400	23.350	22.250	23.350	23.350	42,866
2025-11-18	22.800	22.800	21.600	21.700	21.700	21,449
2025-11-17	23.250	23.500	22.100	22.450	22.450	44,570
2025-11-14	23.150	23.300	22.150	22.750	22.750	42,367
2025-11-13	22.100	23.150	22.100	23.100	23.100	17,016
2025-11-12	22.750	22.750	22.000	22.500	22.500	38,369
2025-11-11	22.650	22.950	22.300	22.750	22.750	32,085
2025-11-10	23.300	23.850	22.550	22.800	22.800	35,073
2025-11-07	23.800	23.800	23.150	23.300	23.300	43,392
2025-11-06	23.500	24.200	23.500	23.750	23.750	13,077
2025-11-05	24.150	24.150	23.100	23.500	23.500	15,361
2025-11-04	24.150	24.200	23.700	23.750	23.750	21,104
2025-11-03	23.550	24.200	23.250	24.100	24.100	17,926

← NewerPage 4 of 5 · 250 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.