BeammWave AB (publ) (STO:BEAMMW.B)
Sweden · Delayed Price · Currency is SEK 12.92
+0.42 (3.36%)
May 15, 2026, 11:09 AM CET
BeammWave AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.62 | 13.52 | 12.22 | 12.50 | 12.50 | 0.48% | 147,349 |
| May 12, 2026 | 11.98 | 12.72 | 11.00 | 12.44 | 12.44 | -9.72% | 472,340 |
| May 11, 2026 | 14.22 | 14.94 | 13.36 | 13.78 | 13.78 | -2.96% | 277,648 |
| May 8, 2026 | 12.46 | 14.50 | 12.34 | 14.20 | 14.20 | 12.70% | 353,315 |
| May 7, 2026 | 12.20 | 13.00 | 11.94 | 12.60 | 12.60 | 1.45% | 111,568 |
| May 6, 2026 | 12.92 | 13.00 | 12.10 | 12.42 | 12.42 | -2.66% | 110,554 |
| May 5, 2026 | 12.98 | 13.00 | 12.36 | 12.76 | 12.76 | -0.93% | 140,406 |
| May 4, 2026 | 11.94 | 12.94 | 11.52 | 12.88 | 12.88 | 7.33% | 151,720 |
| Apr 30, 2026 | 12.00 | 12.48 | 11.52 | 12.00 | 12.00 | 0.84% | 113,829 |
| Apr 29, 2026 | 12.50 | 12.50 | 11.62 | 11.90 | 11.90 | -5.41% | 151,384 |
| Apr 28, 2026 | 12.54 | 12.78 | 12.14 | 12.58 | 12.58 | -0.63% | 175,933 |
| Apr 27, 2026 | 12.82 | 12.98 | 12.00 | 12.66 | 12.66 | 0.32% | 295,279 |
| Apr 24, 2026 | 11.40 | 12.90 | 11.32 | 12.62 | 12.62 | 9.17% | 700,964 |
| Apr 23, 2026 | 12.16 | 12.16 | 11.12 | 11.56 | 11.56 | -4.93% | 299,768 |
| Apr 22, 2026 | 10.38 | 12.50 | 10.38 | 12.16 | 12.16 | 16.92% | 660,344 |
| Apr 21, 2026 | 10.00 | 10.46 | 9.81 | 10.40 | 10.40 | 6.01% | 127,498 |
| Apr 20, 2026 | 9.88 | 10.10 | 9.67 | 9.81 | 9.81 | 1.34% | 92,542 |
| Apr 17, 2026 | 8.95 | 10.18 | 8.70 | 9.68 | 9.68 | -7.28% | 383,229 |
| Apr 16, 2026 | 10.02 | 10.80 | 9.50 | 10.44 | 10.44 | 6.53% | 252,046 |
| Apr 15, 2026 | 9.43 | 9.80 | 9.31 | 9.80 | 9.80 | 3.92% | 89,654 |
| Apr 14, 2026 | 9.45 | 9.64 | 9.08 | 9.43 | 9.43 | 1.40% | 116,399 |
| Apr 13, 2026 | 8.93 | 9.52 | 8.75 | 9.30 | 9.30 | 4.26% | 145,579 |
| Apr 10, 2026 | 9.09 | 9.09 | 8.69 | 8.92 | 8.92 | -1.33% | 55,385 |
| Apr 9, 2026 | 8.98 | 9.24 | 8.66 | 9.04 | 9.04 | 0.78% | 106,340 |
| Apr 8, 2026 | 9.08 | 9.10 | 8.77 | 8.97 | 8.97 | 2.51% | 66,864 |
| Apr 7, 2026 | 8.51 | 9.00 | 8.51 | 8.75 | 8.75 | 3.92% | 140,807 |
| Apr 2, 2026 | 8.48 | 8.62 | 8.40 | 8.42 | 8.42 | -1.41% | 34,577 |
| Apr 1, 2026 | 8.82 | 9.02 | 8.54 | 8.54 | 8.54 | -1.16% | 39,658 |
| Mar 31, 2026 | 8.58 | 8.70 | 8.50 | 8.64 | 8.64 | 1.41% | 31,270 |
| Mar 30, 2026 | 9.02 | 9.02 | 8.50 | 8.52 | 8.52 | -5.33% | 93,401 |
| Mar 27, 2026 | 9.60 | 9.66 | 8.88 | 9.00 | 9.00 | -4.26% | 109,065 |
| Mar 26, 2026 | 8.80 | 9.40 | 8.60 | 9.40 | 9.40 | 6.82% | 134,214 |
| Mar 25, 2026 | 8.58 | 9.00 | 8.58 | 8.80 | 8.80 | 3.04% | 132,968 |
| Mar 24, 2026 | 8.42 | 8.54 | 8.18 | 8.54 | 8.54 | 2.64% | 42,952 |
| Mar 23, 2026 | 8.06 | 8.62 | 7.84 | 8.32 | 8.32 | 0.97% | 132,104 |
| Mar 20, 2026 | 8.64 | 9.32 | 8.10 | 8.24 | 8.24 | -4.63% | 150,409 |
| Mar 19, 2026 | 8.20 | 9.00 | 8.10 | 8.64 | 8.64 | 5.37% | 186,802 |
| Mar 18, 2026 | 8.24 | 8.58 | 8.20 | 8.20 | 8.20 | 0.49% | 57,736 |
| Mar 17, 2026 | 8.20 | 8.32 | 8.08 | 8.16 | 8.16 | -1.69% | 33,946 |
| Mar 16, 2026 | 8.54 | 8.54 | 8.00 | 8.30 | 8.30 | -2.58% | 77,594 |
| Mar 13, 2026 | 8.04 | 8.88 | 7.90 | 8.52 | 8.52 | 5.19% | 158,845 |
| Mar 12, 2026 | 8.54 | 8.54 | 8.00 | 8.10 | 8.10 | -4.26% | 114,288 |
| Mar 11, 2026 | 8.78 | 8.78 | 8.44 | 8.46 | 8.46 | -3.64% | 59,787 |
| Mar 10, 2026 | 8.76 | 9.28 | 8.72 | 8.78 | 8.78 | -0.45% | 93,151 |
| Mar 9, 2026 | 9.48 | 9.48 | 8.50 | 8.82 | 8.82 | -8.12% | 198,119 |
| Mar 6, 2026 | 9.56 | 9.90 | 9.44 | 9.60 | 9.60 | 1.69% | 126,830 |
| Mar 5, 2026 | 9.26 | 9.68 | 9.12 | 9.44 | 9.44 | 1.51% | 186,144 |
| Mar 4, 2026 | 8.62 | 9.30 | 8.62 | 9.30 | 9.30 | 8.14% | 69,470 |
| Mar 3, 2026 | 9.18 | 9.18 | 8.48 | 8.60 | 8.60 | -6.32% | 69,913 |
| Mar 2, 2026 | 9.54 | 9.66 | 8.76 | 9.18 | 9.18 | -3.16% | 181,535 |