BeammWave AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.70	16.48	14.40	15.80	15.80	6.18%	222,356
Jul 2, 2026	14.44	15.00	13.98	14.88	14.88	2.48%	87,531
Jul 1, 2026	14.74	14.78	14.16	14.52	14.52	-1.49%	123,760
Jun 30, 2026	14.36	14.96	14.20	14.74	14.74	1.10%	24,086
Jun 29, 2026	14.36	14.70	14.16	14.58	14.58	0.55%	1,227,020
Jun 26, 2026	15.08	15.08	14.14	14.50	14.50	-3.33%	97,033
Jun 25, 2026	14.60	15.22	14.60	15.00	15.00	2.88%	73,387
Jun 24, 2026	14.52	14.64	13.88	14.58	14.58	0.55%	88,649
Jun 23, 2026	15.12	15.12	14.40	14.50	14.50	-4.35%	90,986
Jun 22, 2026	15.70	15.70	14.74	15.16	15.16	-3.44%	115,725
Jun 18, 2026	15.72	16.00	15.56	15.70	15.70	-1.26%	35,860
Jun 17, 2026	16.28	16.28	15.60	15.90	15.90	-2.21%	59,001
Jun 16, 2026	16.34	16.70	15.76	16.26	16.26	-0.73%	110,652
Jun 15, 2026	16.54	17.94	15.88	16.38	16.38	-0.61%	118,818
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