BeammWave AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.14	17.26	15.70	16.48	16.48	-0.60%	133,522
Jun 11, 2026	15.60	16.94	15.60	16.58	16.58	7.80%	117,886
Jun 10, 2026	15.80	15.84	14.28	15.38	15.38	-2.66%	88,092
Jun 9, 2026	15.06	16.38	14.92	15.80	15.80	6.76%	190,068
Jun 8, 2026	15.02	15.26	14.30	14.80	14.80	-2.12%	91,348
Jun 5, 2026	14.82	16.00	14.82	15.12	15.12	2.02%	120,038
Jun 4, 2026	14.76	14.82	13.90	14.82	14.82	0.14%	203,469
Jun 3, 2026	15.26	15.26	14.44	14.80	14.80	-5.01%	138,524
Jun 2, 2026	15.00	15.70	14.90	15.58	15.58	4.56%	208,275
Jun 1, 2026	16.30	16.42	14.50	14.90	14.90	-8.36%	165,866
May 29, 2026	16.00	16.68	15.70	16.26	16.26	3.70%	134,859
May 28, 2026	16.96	16.96	15.50	15.68	15.68	-6.44%	201,817
May 27, 2026	18.60	19.70	16.14	16.76	16.76	-9.41%	526,213
May 26, 2026	17.10	20.00	17.10	18.50	18.50	12.53%	984,519
May 25, 2026	13.02	16.48	13.02	16.44	16.44	31.31%	907,847
May 22, 2026	13.56	13.84	12.52	12.52	12.52	-9.28%	299,115
May 21, 2026	13.44	14.08	13.14	13.80	13.80	2.68%	91,978
May 20, 2026	13.10	14.10	13.10	13.44	13.44	2.91%	140,232
May 19, 2026	14.00	14.16	12.70	13.06	13.06	-6.41%	130,316
May 18, 2026	12.80	14.44	12.66	14.20	13.95	9.57%	186,056
May 15, 2026	12.50	13.28	12.48	12.96	12.74	3.68%	185,867
May 13, 2026	12.62	13.52	12.22	12.50	12.28	0.48%	147,349
May 12, 2026	11.98	12.72	11.00	12.44	12.22	-9.72%	472,340
May 11, 2026	14.22	14.94	13.36	13.78	13.54	-2.96%	277,648
May 8, 2026	12.46	14.50	12.34	14.20	13.95	12.70%	353,315
May 7, 2026	12.20	13.00	11.94	12.60	12.38	1.45%	111,568
May 6, 2026	12.92	13.00	12.10	12.42	12.21	-2.66%	110,554
May 5, 2026	12.98	13.00	12.36	12.76	12.54	-0.93%	140,406
May 4, 2026	11.94	12.94	11.52	12.88	12.66	7.33%	151,720
Apr 30, 2026	12.00	12.48	11.52	12.00	11.79	0.84%	113,829
Apr 29, 2026	12.50	12.50	11.62	11.90	11.69	-5.41%	151,384
Apr 28, 2026	12.54	12.78	12.14	12.58	12.36	-0.63%	175,933
Apr 27, 2026	12.82	12.98	12.00	12.66	12.44	0.32%	295,279
Apr 24, 2026	11.40	12.90	11.32	12.62	12.40	9.17%	700,964
Apr 23, 2026	12.16	12.16	11.12	11.56	11.36	-4.93%	299,768
Apr 22, 2026	10.38	12.50	10.38	12.16	11.95	16.92%	660,344
Apr 21, 2026	10.00	10.46	9.81	10.40	10.22	6.01%	127,498
Apr 20, 2026	9.88	10.10	9.67	9.81	9.64	1.34%	92,542
Apr 17, 2026	8.95	10.18	8.70	9.68	9.51	-7.28%	383,229
Apr 16, 2026	10.02	10.80	9.50	10.44	10.26	6.53%	252,046
Apr 15, 2026	9.43	9.80	9.31	9.80	9.63	3.92%	89,654
Apr 14, 2026	9.45	9.64	9.08	9.43	9.27	1.40%	116,399
Apr 13, 2026	8.93	9.52	8.75	9.30	9.14	4.26%	145,579
Apr 10, 2026	9.09	9.09	8.69	8.92	8.77	-1.33%	55,385
Apr 9, 2026	8.98	9.24	8.66	9.04	8.88	0.78%	106,340
Apr 8, 2026	9.08	9.10	8.77	8.97	8.81	2.51%	66,864
Apr 7, 2026	8.51	9.00	8.51	8.75	8.60	3.92%	140,807
Apr 2, 2026	8.48	8.62	8.40	8.42	8.27	-1.41%	34,577
Apr 1, 2026	8.82	9.02	8.54	8.54	8.39	-1.16%	39,658
Mar 31, 2026	8.58	8.70	8.50	8.64	8.49	1.41%	31,270