BeammWave AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.20	19.50	16.50	19.10	19.10	10.02%	249,253
Sep 21, 2026	15.88	17.50	15.88	17.36	17.36	9.46%	259,264
Sep 18, 2026	15.30	16.20	15.20	15.86	15.86	4.34%	167,119
Sep 17, 2026	12.98	15.50	12.74	15.20	15.20	15.33%	436,226
Sep 16, 2026	13.10	13.22	12.92	13.18	13.18	0.61%	49,211
Sep 15, 2026	13.52	13.70	12.90	13.10	13.10	-3.39%	97,293
Sep 14, 2026	13.70	14.00	13.24	13.56	13.56	-1.02%	52,217
Sep 11, 2026	13.70	13.78	13.38	13.70	13.70	-0.58%	35,758
Sep 10, 2026	13.38	13.88	13.16	13.78	13.78	3.14%	84,137
Sep 9, 2026	12.84	13.38	12.54	13.36	13.36	2.30%	41,333
Sep 8, 2026	12.80	13.34	12.56	13.06	13.06	2.03%	42,606
Sep 7, 2026	12.98	13.42	12.56	12.80	12.80	0.79%	44,270
Sep 4, 2026	12.50	12.98	12.48	12.70	12.70	0.47%	60,416
Sep 3, 2026	12.60	12.76	12.42	12.64	12.64	-0.47%	49,595
Sep 2, 2026	12.48	12.84	12.48	12.70	12.70	1.76%	24,473
Sep 1, 2026	12.44	13.68	12.20	12.48	12.48	-1.11%	50,537
Aug 31, 2026	12.94	13.44	12.48	12.62	12.62	-4.68%	448,901
Aug 28, 2026	13.00	13.48	12.76	13.24	13.24	1.85%	54,005
Aug 27, 2026	13.18	13.58	12.64	13.00	13.00	-2.40%	69,578
Aug 26, 2026	13.26	13.80	12.94	13.32	13.32	1.22%	89,017
Aug 25, 2026	13.20	13.34	12.92	13.16	13.16	2.17%	46,187
Aug 24, 2026	12.18	13.98	12.06	12.88	12.88	5.57%	84,895
Aug 21, 2026	12.20	12.48	12.18	12.20	12.20	-0.49%	26,581
Aug 20, 2026	12.20	12.66	11.86	12.26	12.26	0.33%	125,799
Aug 19, 2026	12.18	12.80	11.98	12.22	12.22	0.33%	88,554
Aug 18, 2026	13.00	13.00	11.98	12.18	12.18	-6.16%	158,136
Aug 17, 2026	13.34	13.52	12.82	12.98	12.98	-2.70%	72,920
Aug 14, 2026	13.46	13.62	13.04	13.34	13.34	0.30%	63,965
Aug 13, 2026	15.20	15.34	12.92	13.30	13.30	-12.96%	452,331
Aug 12, 2026	14.52	15.40	14.22	15.28	15.28	2.55%	75,850
Aug 11, 2026	15.32	15.38	14.72	14.90	14.90	-1.46%	80,498
Aug 10, 2026	15.22	15.48	14.80	15.12	15.12	-0.79%	60,952
Aug 7, 2026	15.02	15.46	15.02	15.24	15.24	-0.65%	32,298
Aug 6, 2026	15.16	15.60	14.72	15.34	15.34	1.19%	62,286
Aug 5, 2026	14.42	15.44	14.42	15.16	15.16	3.84%	90,447
Aug 4, 2026	14.14	14.78	14.00	14.60	14.60	3.25%	46,181
Aug 3, 2026	14.20	14.50	14.00	14.14	14.14	-0.42%	26,052
Jul 31, 2026	14.10	14.88	14.06	14.20	14.20	0.71%	48,847
Jul 30, 2026	13.10	15.04	13.10	14.10	14.10	7.63%	50,076
Jul 29, 2026	13.14	13.50	12.94	13.10	13.10	-1.06%	31,817
Jul 28, 2026	13.30	13.54	12.96	13.24	13.24	-0.15%	40,516
Jul 27, 2026	12.96	13.50	12.70	13.26	13.26	2.31%	62,033
Jul 24, 2026	12.96	13.56	12.40	12.96	12.96	-	85,121
Jul 23, 2026	12.88	13.06	12.50	12.96	12.96	-0.77%	49,582
Jul 22, 2026	13.18	13.58	12.98	13.06	13.06	-0.31%	88,543
Jul 21, 2026	12.30	13.10	12.28	13.10	13.10	4.80%	112,912
Jul 20, 2026	12.52	12.64	12.08	12.50	12.50	-0.79%	96,083
Jul 17, 2026	13.54	13.54	12.52	12.60	12.60	-5.26%	91,289
Jul 16, 2026	13.42	13.70	13.20	13.30	13.30	-0.89%	51,320
Jul 15, 2026	13.38	13.66	13.04	13.42	13.42	2.44%	56,630