Bawat Water Technologies AB (STO:BAWAT)
Sweden · Delayed Price · Currency is SEK 0.9350
+0.0050 (0.54%)
At close: Mar 20, 2026
STO:BAWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 0.54% | 11,607 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | 5 |
| Mar 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -8.59% | 2,936 |
| Mar 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | 15,875 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.02 | 1.02 | 1.02 | - | 51 |
| Mar 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 7.37% | 15,917 |
| Mar 11, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 820 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 212 |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,002 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 15,840 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 27, 2026 | 1.00 | 1.09 | 1.00 | 1.00 | 1.00 | - | 10,673 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -8.26% | 28,584 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 64 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 2,007 |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.79% | 9,391 |
| Feb 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 11.54% | 6,691 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.34% | 10 |
| Feb 16, 2026 | 1.15 | 1.16 | 1.05 | 1.16 | 1.16 | -2.52% | 9,233 |
| Feb 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 10.19% | 8,404 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 19 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -10.08% | 4,951 |
| Feb 10, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 8.18% | 30 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -7.56% | 47,563 |
| Feb 6, 2026 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 1.71% | 9,080 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 10.38% | 6,579 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 750 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 2,027 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7 |
| Jan 29, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 12.75% | 18 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,630 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.00 | 1.00 | 1.00 | -15.97% | 2,008 |
| Jan 23, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 7,171 |
| Jan 22, 2026 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 14.42% | 1,310 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 30 |
| Jan 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 3,389 |
| Jan 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 11,100 |
| Jan 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 4,000 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,500 |
| Jan 14, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 24,979 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | - | 8,088 |
| Jan 12, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -13.93% | 12,840 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 16.19% | 100 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 16 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.03 | 1.04 | 1.04 | 0.97% | 29,994 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10 |
| Jan 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 17,452 |
| Dec 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -4.59% | 2,747 |