Bawat Water Technologies AB (STO:BAWAT)
Sweden · Delayed Price · Currency is SEK 1.060
+0.010 (0.95%)
At close: Feb 4, 2026
STO:BAWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -12.10% | 13,600 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 1,403 |
| Dec 19, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 13.00% | 3,061 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | - | 1,575 |
| Dec 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 3,830 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -12.50% | 10 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 2,235 |
| Dec 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 4,000 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 8.57% | 2,607 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 200 |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.71% | 400 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 3,000 |
| Dec 4, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 18.32% | 471 |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 150 |
| Dec 2, 2025 | 1.11 | 1.13 | 0.96 | 0.96 | 0.96 | - | 5,460 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -14.73% | 6,000 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 3,000 |
| Nov 26, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 4,459 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 3,000 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 3,540 |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 500 |
| Nov 19, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -1.74% | 10,060 |
| Nov 17, 2025 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 11.65% | 11,442 |
| Nov 14, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 3,840 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,000 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 1,549 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.07 | 1.07 | 1.07 | -13.01% | 205 |
| Nov 10, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 2,499 |