BeammWave AB (publ) (STO:BEAMMW.B)
Sweden · Delayed Price · Currency is SEK 8.14
+0.52 (6.82%)
Dec 5, 2025, 9:45 AM CET
BeammWave AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.14 | 8.22 | 7.62 | 7.62 | 7.62 | -5.46% | 136,711 |
| Dec 3, 2025 | 7.70 | 8.18 | 7.70 | 8.06 | 8.06 | 4.95% | 125,969 |
| Dec 2, 2025 | 7.02 | 7.82 | 7.02 | 7.68 | 7.68 | 9.71% | 142,534 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 56,667 |
| Nov 28, 2025 | 6.68 | 7.18 | 6.58 | 7.00 | 7.00 | 5.11% | 167,446 |
| Nov 27, 2025 | 6.92 | 6.92 | 6.66 | 6.66 | 6.66 | -3.76% | 137,943 |
| Nov 26, 2025 | 6.96 | 7.16 | 6.78 | 6.92 | 6.92 | 0.58% | 223,590 |
| Nov 25, 2025 | 6.82 | 7.08 | 6.82 | 6.88 | 6.88 | 1.18% | 146,176 |
| Nov 24, 2025 | 6.90 | 7.02 | 6.80 | 6.80 | 6.80 | -1.16% | 72,734 |
| Nov 21, 2025 | 6.76 | 6.92 | 6.44 | 6.88 | 6.88 | 1.47% | 133,662 |
| Nov 20, 2025 | 6.98 | 7.08 | 6.74 | 6.78 | 6.78 | 0.30% | 95,489 |
| Nov 19, 2025 | 7.04 | 7.14 | 6.58 | 6.76 | 6.76 | -2.87% | 137,582 |
| Nov 18, 2025 | 7.10 | 7.26 | 6.90 | 6.96 | 6.96 | -3.06% | 109,416 |
| Nov 17, 2025 | 7.24 | 7.38 | 7.08 | 7.18 | 7.18 | - | 54,809 |
| Nov 14, 2025 | 7.38 | 7.48 | 7.02 | 7.18 | 7.18 | -2.45% | 99,014 |
| Nov 13, 2025 | 7.08 | 7.48 | 7.08 | 7.36 | 7.36 | 5.14% | 132,936 |
| Nov 12, 2025 | 7.14 | 7.16 | 6.96 | 7.00 | 7.00 | -1.69% | 151,936 |
| Nov 11, 2025 | 7.26 | 7.42 | 6.92 | 7.12 | 7.12 | -3.78% | 135,728 |
| Nov 10, 2025 | 7.20 | 7.50 | 7.00 | 7.40 | 7.40 | 3.06% | 157,322 |
| Nov 7, 2025 | 7.20 | 7.22 | 7.00 | 7.18 | 7.18 | -1.10% | 111,466 |
| Nov 6, 2025 | 7.36 | 7.48 | 7.06 | 7.26 | 7.26 | -2.16% | 89,537 |
| Nov 5, 2025 | 7.42 | 7.64 | 7.34 | 7.42 | 7.42 | -1.07% | 73,076 |
| Nov 4, 2025 | 7.38 | 7.64 | 7.22 | 7.50 | 7.50 | 2.18% | 116,191 |
| Nov 3, 2025 | 7.14 | 7.42 | 7.12 | 7.34 | 7.34 | 1.66% | 100,558 |
| Oct 31, 2025 | 7.18 | 7.30 | 7.10 | 7.22 | 7.22 | 0.28% | 77,228 |
| Oct 30, 2025 | 7.24 | 7.42 | 7.18 | 7.20 | 7.20 | -1.10% | 110,826 |
| Oct 29, 2025 | 7.30 | 7.70 | 7.22 | 7.28 | 7.28 | -0.82% | 72,020 |
| Oct 28, 2025 | 7.42 | 7.42 | 7.24 | 7.34 | 7.34 | -0.81% | 43,832 |
| Oct 27, 2025 | 7.50 | 7.62 | 7.30 | 7.40 | 7.40 | -1.07% | 115,594 |
| Oct 24, 2025 | 7.10 | 7.50 | 7.10 | 7.48 | 7.48 | 4.18% | 102,559 |
| Oct 23, 2025 | 7.18 | 7.22 | 7.08 | 7.18 | 7.18 | -0.28% | 95,077 |
| Oct 22, 2025 | 7.24 | 7.36 | 7.12 | 7.20 | 7.20 | -1.64% | 106,080 |
| Oct 21, 2025 | 7.20 | 7.38 | 7.14 | 7.32 | 7.32 | -0.54% | 70,287 |
| Oct 20, 2025 | 7.48 | 7.58 | 7.08 | 7.36 | 7.36 | -1.34% | 93,723 |
| Oct 17, 2025 | 7.36 | 7.82 | 7.22 | 7.46 | 7.46 | - | 159,753 |
| Oct 16, 2025 | 7.52 | 7.52 | 7.26 | 7.46 | 7.46 | -0.80% | 104,783 |
| Oct 15, 2025 | 7.22 | 7.86 | 7.20 | 7.52 | 7.52 | 4.44% | 124,130 |
| Oct 14, 2025 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | -1.37% | 285,707 |
| Oct 13, 2025 | 7.62 | 7.64 | 7.20 | 7.30 | 7.30 | -3.95% | 130,225 |
| Oct 10, 2025 | 7.68 | 7.72 | 7.46 | 7.60 | 7.60 | -2.06% | 162,901 |
| Oct 9, 2025 | 7.64 | 7.80 | 7.54 | 7.76 | 7.76 | 1.31% | 77,593 |
| Oct 8, 2025 | 7.78 | 7.88 | 7.58 | 7.66 | 7.66 | -1.29% | 173,682 |
| Oct 7, 2025 | 7.96 | 8.04 | 7.70 | 7.76 | 7.76 | -2.02% | 78,819 |
| Oct 6, 2025 | 7.92 | 8.04 | 7.56 | 7.92 | 7.92 | -0.50% | 326,048 |
| Oct 3, 2025 | 8.32 | 8.32 | 7.90 | 7.96 | 7.96 | -2.93% | 173,850 |
| Oct 2, 2025 | 8.28 | 8.76 | 8.02 | 8.20 | 8.20 | -0.49% | 231,430 |
| Oct 1, 2025 | 8.22 | 8.70 | 7.94 | 8.24 | 8.24 | 1.48% | 201,467 |
| Sep 30, 2025 | 7.92 | 8.18 | 7.84 | 8.12 | 8.12 | 2.01% | 51,400 |
| Sep 29, 2025 | 7.82 | 8.06 | 7.82 | 7.96 | 7.96 | 0.25% | 70,574 |
| Sep 26, 2025 | 8.00 | 8.06 | 7.82 | 7.94 | 7.94 | -0.75% | 139,430 |