BeammWave AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.20	18.50	16.52	16.90	16.90	-8.65%	351,776
Oct 30, 2026	18.78	18.96	18.02	18.50	18.50	-2.73%	69,935
Oct 29, 2026	19.50	19.50	18.28	19.02	19.02	-3.74%	474,686
Oct 28, 2026	19.84	20.10	19.58	19.76	19.76	-0.30%	85,430
Oct 27, 2026	19.76	20.25	19.60	19.82	19.82	-0.20%	54,357
Oct 26, 2026	20.45	20.50	19.68	19.86	19.86	-2.89%	98,678
Oct 23, 2026	20.70	21.55	20.35	20.45	20.45	0.49%	74,110
Oct 22, 2026	21.45	21.45	20.35	20.35	20.35	-6.65%	54,653
Oct 21, 2026	20.70	22.00	20.15	21.80	21.80	5.57%	43,598
Oct 20, 2026	20.55	20.85	19.66	20.65	20.65	0.73%	91,616
Oct 19, 2026	21.55	21.60	20.40	20.50	20.50	-2.38%	93,879
Oct 16, 2026	20.70	21.50	20.60	21.00	21.00	1.94%	33,698
Oct 15, 2026	21.15	21.40	20.25	20.60	20.60	-1.90%	132,954
Oct 14, 2026	21.50	21.70	20.85	21.00	21.00	-2.33%	58,491
Oct 13, 2026	22.40	22.65	20.90	21.50	21.50	-4.02%	113,272
Oct 12, 2026	22.40	23.00	21.60	22.40	22.40	0.45%	87,917
Oct 9, 2026	21.05	22.40	20.80	22.30	22.30	6.95%	129,194
Oct 8, 2026	20.70	21.00	19.78	20.85	20.85	-0.71%	90,446
Oct 7, 2026	20.75	21.00	19.92	21.00	21.00	0.24%	132,187
Oct 6, 2026	22.60	22.60	20.10	20.95	20.95	-7.30%	218,092
Oct 5, 2026	23.05	23.30	22.00	22.60	22.60	-0.88%	130,105
Oct 2, 2026	21.40	23.05	20.95	22.80	22.80	7.55%	314,221
Oct 1, 2026	20.35	21.70	19.92	21.20	21.20	3.92%	171,707
Sep 30, 2026	19.12	20.60	19.00	20.40	20.40	6.14%	149,783
Sep 29, 2026	19.56	19.72	18.70	19.22	19.22	-1.74%	86,622
Sep 28, 2026	20.15	20.70	19.06	19.56	19.56	-0.81%	101,552
Sep 25, 2026	19.34	21.20	19.34	19.72	19.72	2.60%	180,176
Sep 24, 2026	19.18	19.28	18.08	19.22	19.22	-1.33%	164,032
Sep 23, 2026	18.80	20.00	18.50	19.48	19.48	1.99%	176,304
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