Besqab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 30.050 | 30.550 | 29.900 | 30.050 | 30.050 | 10,226 |
| 2025-08-08 | 31.100 | 31.450 | 29.700 | 29.900 | 29.900 | 25,159 |
| 2025-08-07 | 30.100 | 31.100 | 29.750 | 31.100 | 31.100 | 20,729 |
| 2025-08-06 | 30.400 | 30.550 | 29.900 | 29.900 | 29.900 | 14,218 |
| 2025-08-05 | 30.400 | 31.200 | 30.150 | 30.400 | 30.400 | 8,862 |
| 2025-08-04 | 29.300 | 30.850 | 29.300 | 30.400 | 30.400 | 12,155 |
| 2025-08-01 | 30.150 | 30.200 | 28.900 | 29.250 | 29.250 | 32,329 |
| 2025-07-31 | 30.050 | 30.950 | 29.800 | 30.300 | 30.300 | 19,351 |
| 2025-07-30 | 30.000 | 30.600 | 29.750 | 29.950 | 29.950 | 12,361 |
| 2025-07-29 | 30.700 | 30.700 | 30.050 | 30.500 | 30.500 | 11,672 |
| 2025-07-28 | 32.150 | 32.150 | 30.150 | 30.350 | 30.350 | 31,487 |
| 2025-07-25 | 30.900 | 32.300 | 30.300 | 32.300 | 32.300 | 36,937 |
| 2025-07-24 | 30.350 | 30.800 | 30.300 | 30.600 | 30.600 | 11,289 |
| 2025-07-23 | 30.500 | 30.850 | 30.300 | 30.450 | 30.450 | 11,432 |
| 2025-07-22 | 30.550 | 31.050 | 30.350 | 30.650 | 30.650 | 13,755 |
| 2025-07-21 | 31.300 | 31.300 | 30.550 | 30.550 | 30.550 | 14,088 |
| 2025-07-18 | 30.650 | 31.650 | 30.650 | 31.350 | 31.350 | 11,409 |
| 2025-07-17 | 31.100 | 31.900 | 30.650 | 30.750 | 30.750 | 13,585 |
| 2025-07-16 | 31.850 | 32.200 | 31.000 | 31.150 | 31.150 | 8,536 |
| 2025-07-15 | 31.450 | 32.300 | 31.400 | 31.550 | 31.550 | 15,028 |
| 2025-07-14 | 30.550 | 31.500 | 30.300 | 31.450 | 31.450 | 16,292 |
| 2025-07-11 | 31.200 | 31.450 | 30.100 | 30.500 | 30.500 | 18,691 |
| 2025-07-10 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 14,638 |
| 2025-07-09 | 30.150 | 31.250 | 30.150 | 30.850 | 30.850 | 7,523 |
| 2025-07-08 | 30.800 | 31.300 | 30.200 | 30.400 | 30.400 | 23,543 |
| 2025-07-07 | 31.500 | 31.500 | 30.050 | 30.750 | 30.750 | 25,624 |
| 2025-07-04 | 29.800 | 31.500 | 29.800 | 31.500 | 31.500 | 8,876 |
| 2025-07-03 | 29.450 | 30.900 | 29.350 | 30.000 | 30.000 | 31,023 |
| 2025-07-02 | 30.550 | 30.900 | 28.550 | 29.500 | 29.500 | 11,527 |
| 2025-07-01 | 30.100 | 31.050 | 29.800 | 31.050 | 31.050 | 22,673 |
| 2025-06-30 | 30.750 | 30.950 | 30.000 | 30.400 | 30.400 | 24,450 |
| 2025-06-27 | 31.200 | 31.200 | 30.600 | 30.750 | 30.750 | 15,598 |
| 2025-06-26 | 23.100 | 23.100 | 22.600 | 23.000 | 23.000 | 14,035 |
| 2025-06-25 | 22.400 | 23.400 | 22.400 | 23.000 | 23.000 | 14,718 |
| 2025-06-24 | 23.000 | 23.300 | 22.600 | 22.600 | 22.600 | 14,381 |
| 2025-06-23 | 23.000 | 23.700 | 22.600 | 23.000 | 23.000 | 25,542 |
| 2025-06-19 | 22.700 | 23.000 | 22.400 | 23.000 | 23.000 | 17,667 |
| 2025-06-18 | 22.300 | 23.000 | 22.300 | 22.700 | 22.700 | 21,122 |
| 2025-06-17 | 22.200 | 23.800 | 22.000 | 23.800 | 23.800 | 10,910 |
| 2025-06-16 | 22.500 | 22.700 | 21.700 | 22.000 | 22.000 | 3,483 |
| 2025-06-13 | 21.700 | 22.600 | 21.700 | 22.000 | 22.000 | 7,381 |
| 2025-06-12 | 21.800 | 22.300 | 21.700 | 22.100 | 22.100 | 13,941 |
| 2025-06-11 | 21.800 | 21.900 | 21.600 | 21.800 | 21.800 | 7,933 |
| 2025-06-10 | 22.600 | 22.600 | 21.800 | 22.100 | 22.100 | 12,370 |
| 2025-06-09 | 23.900 | 23.900 | 21.800 | 21.900 | 21.900 | 18,095 |
| 2025-06-05 | 21.300 | 22.400 | 21.300 | 21.400 | 21.400 | 32,755 |
| 2025-06-04 | 21.200 | 21.700 | 21.200 | 21.500 | 21.500 | 5,032 |
| 2025-06-03 | 20.900 | 21.600 | 20.600 | 21.600 | 21.600 | 37,923 |
| 2025-06-02 | 20.900 | 21.100 | 20.700 | 20.900 | 20.900 | 4,957 |
| 2025-05-30 | 20.700 | 21.700 | 20.500 | 21.200 | 21.200 | 5,572 |
| 2025-05-28 | 21.100 | 21.500 | 20.900 | 21.100 | 21.100 | 25,627 |
| 2025-05-27 | 21.100 | 21.800 | 20.900 | 21.200 | 21.200 | 23,777 |
| 2025-05-26 | 22.000 | 22.000 | 21.000 | 21.600 | 21.600 | 14,173 |
| 2025-05-23 | 21.200 | 21.400 | 20.800 | 20.900 | 20.900 | 14,746 |
| 2025-05-22 | 21.400 | 22.100 | 20.800 | 21.500 | 21.500 | 7,865 |
| 2025-05-21 | 21.600 | 21.900 | 21.400 | 21.400 | 21.400 | 31,096 |
| 2025-05-20 | 22.100 | 22.200 | 21.400 | 21.500 | 21.500 | 45,334 |
| 2025-05-19 | 22.600 | 22.800 | 21.800 | 22.000 | 22.000 | 8,487 |
| 2025-05-16 | 22.200 | 22.700 | 21.900 | 21.900 | 21.900 | 13,381 |
| 2025-05-15 | 22.100 | 22.100 | 21.800 | 21.800 | 21.800 | 16,838 |
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.