Besqab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	23.550	24.200	23.250	24.100	24.100	17,926
2025-10-31	24.150	24.150	23.350	23.400	23.400	5,251
2025-10-30	23.600	24.250	23.100	23.950	23.950	27,532
2025-10-29	23.550	24.000	23.300	23.500	23.500	41,334
2025-10-28	24.150	24.150	23.150	23.300	23.300	36,151
2025-10-27	23.700	24.200	22.850	24.200	24.200	97,254
2025-10-24	25.550	25.550	23.050	23.150	23.150	185,038
2025-10-23	26.500	27.050	26.250	26.500	26.500	12,306
2025-10-22	26.200	26.850	26.100	26.150	26.150	8,102
2025-10-21	26.650	27.150	26.300	26.300	26.300	11,624
2025-10-20	27.550	27.950	26.000	26.150	26.150	60,331
2025-10-17	26.000	27.450	25.550	27.450	27.450	40,966
2025-10-16	26.200	27.000	26.000	26.050	26.050	14,235
2025-10-15	26.400	27.500	26.000	26.300	26.300	20,175
2025-10-14	26.350	27.100	26.050	26.050	26.050	27,497
2025-10-13	26.000	26.450	26.000	26.050	26.050	19,431
2025-10-10	26.450	26.600	25.900	26.000	26.000	25,156
2025-10-09	26.550	26.600	25.700	26.000	26.000	50,860
2025-10-08	26.750	27.650	26.050	26.600	26.600	29,566
2025-10-07	28.000	28.000	26.900	26.900	26.900	25,524
2025-10-06	28.150	28.550	27.000	27.050	27.050	31,725
2025-10-03	29.150	29.600	27.000	27.850	27.850	77,982
2025-10-02	28.200	29.450	27.000	28.350	28.350	74,304
2025-10-01	29.150	31.150	26.550	26.550	26.550	91,829
2025-09-30	27.900	29.000	26.950	28.900	28.900	145,714
2025-09-29	25.550	26.950	25.550	26.950	26.950	133,976
2025-09-26	25.450	25.500	24.750	24.800	24.800	26,567
2025-09-25	24.900	25.550	24.900	25.400	25.400	33,725
2025-09-24	24.800	25.600	24.200	24.900	24.900	43,469
2025-09-23	25.450	25.550	23.800	24.900	24.900	148,673
2025-09-22	26.000	26.450	25.400	25.450	25.450	40,686
2025-09-19	26.100	26.300	25.850	26.000	26.000	38,496
2025-09-18	26.100	26.950	26.000	26.100	26.100	56,413
2025-09-17	26.900	27.000	26.150	26.150	26.150	30,598
2025-09-16	27.000	27.300	26.800	27.000	27.000	8,917
2025-09-15	27.000	27.700	26.950	27.200	27.200	36,794
2025-09-12	27.200	27.550	26.900	27.500	27.500	15,319
2025-09-11	27.050	27.900	27.050	27.150	27.150	8,340
2025-09-10	26.950	28.100	26.500	27.950	27.950	14,948
2025-09-09	27.750	29.950	27.150	27.400	27.400	32,251
2025-09-08	28.050	29.300	26.900	27.350	27.350	27,397
2025-09-05	28.000	28.550	27.950	28.000	28.000	19,620
2025-09-04	28.700	29.000	27.500	28.050	28.050	18,604
2025-09-03	28.200	28.850	28.100	28.650	28.650	22,601
2025-09-02	29.000	29.100	27.950	28.100	28.100	35,712
2025-09-01	30.450	30.650	29.050	29.500	29.500	23,552
2025-08-29	30.550	30.550	29.100	30.300	30.300	30,118
2025-08-28	30.250	31.400	30.000	31.050	31.050	22,877
2025-08-27	29.350	31.600	28.900	30.650	30.650	53,685
2025-08-26	28.300	29.500	28.000	28.700	28.700	58,866
2025-08-25	27.600	28.700	27.200	28.400	28.400	94,722
2025-08-22	27.950	28.100	26.000	27.600	27.600	185,840
2025-08-21	29.400	30.100	29.400	29.500	29.500	24,003
2025-08-20	29.050	29.700	28.600	28.600	28.600	28,117
2025-08-19	28.700	29.400	28.700	29.000	29.000	8,703
2025-08-18	29.000	29.350	28.500	28.600	28.600	20,578
2025-08-15	29.700	30.200	29.000	29.050	29.050	31,515
2025-08-14	30.450	30.600	29.650	29.700	29.700	27,292
2025-08-13	30.450	31.400	30.200	30.600	30.600	10,850
2025-08-12	30.000	31.300	30.000	30.800	30.800	17,784

← NewerPage 5 of 21 · 1,232 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.