Bawat Water Technologies AB (STO:BAWAT)
Sweden · Delayed Price · Currency is SEK 1.150
+0.050 (4.55%)
At close: Aug 14, 2026
STO:BAWAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 1,806 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 1,225 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 26,025 |
| Aug 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 4,257 |
| Aug 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 10.48% | 602 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.48% | 245 |
| Aug 6, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,545 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 17.00% | 7,278 |
| Aug 4, 2026 | 1.18 | 1.18 | 0.98 | 1.00 | 1.00 | -15.25% | 9,920 |
| Aug 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 5,639 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 22.92% | 24,229 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 100 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 758 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | 900 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | 1,562 |
| Jul 22, 2026 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | - | 820 |
| Jul 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 117 |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -13.68% | 750 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 4,000 |
| Jul 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 3,630 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 862 |
| Jul 13, 2026 | 0.95 | 1.14 | 0.95 | 1.14 | 1.14 | - | 10,951 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10 |
| Jul 9, 2026 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | 4.59% | 30,436 |
| Jul 8, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 2,300 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 600 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 750 |
| Jul 1, 2026 | 1.09 | 1.17 | 1.08 | 1.08 | 1.08 | -2.70% | 7,598 |
| Jun 30, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 4,208 |
| Jun 29, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -4.35% | 2,410 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 4,020 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 15,300 |
| Jun 24, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 3 |
| Jun 18, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | - | 2,911 |
| Jun 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -3.39% | 10,194 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 4,201 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 7,694 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 7,006 |
| Jun 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.33% | 1,372 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -7.69% | 676 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 326 |
| Jun 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.67% | 2,000 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,050 |
| Jun 1, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -7.89% | 6,034 |
| May 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 19,774 |
| May 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 66,095 |
| May 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 12.00% | 2,200 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,548 |