Bawat Water Technologies AB (STO:BAWAT)
Sweden · Delayed Price · Currency is SEK 0.7500
+0.0450 (6.38%)
At close: Aug 15, 2025
STO:BAWAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.42% | 1,500 |
| Aug 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 500 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 12,200 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 72 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 750 |
| Aug 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 120 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 6.38% | 2,000 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 6,000 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 12,800 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 367 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 1,824 |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 784 |
| Jul 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 54 |
| Jul 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | 3,000 |
| Jul 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2,000 |
| Jul 23, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 2,573 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,102 |
| Jul 21, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 10,827 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 8,675 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 500 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 5,840 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 2,000 |
| Jul 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | 3,061 |
| Jul 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 10.34% | 1,315 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -10.77% | 12,831 |
| Jul 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 500 |
| Jul 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 11,439 |
| Jul 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 74,310 |
| Jul 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,538 |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,415 |
| Jun 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 700 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 20,519 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.50% | 6,884 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.60 | 0.60 | 0.60 | -20.00% | 2,162 |
| Jun 23, 2025 | 0.75 | 0.75 | 0.69 | 0.75 | 0.75 | - | 27,495 |
| Jun 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 8.70% | 250 |
| Jun 18, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -8.00% | 1,449 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 500 |
| Jun 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.46% | 634 |
| Jun 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 834 |
| Jun 12, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 4,862 |
| Jun 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 77 |
| Jun 10, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -6.25% | 922 |
| Jun 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,513 |
| Jun 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 62 |
| Jun 4, 2025 | 0.83 | 0.88 | 0.83 | 0.84 | 0.84 | 1.20% | 6,180 |
| Jun 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 500 |
| May 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 200 |
| May 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3,100 |
| May 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 10.67% | 2,095 |