Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 24.70
-0.10 (-0.40%)
At close: Oct 31, 2025
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | -0.40% | 5,552 |
| Oct 30, 2025 | 25.00 | 25.40 | 24.70 | 24.80 | 24.80 | -0.40% | 153,653 |
| Oct 29, 2025 | 24.90 | 25.30 | 24.50 | 24.90 | 24.90 | 0.40% | 14,740 |
| Oct 28, 2025 | 25.00 | 25.70 | 24.80 | 24.80 | 24.80 | 0.40% | 21,922 |
| Oct 27, 2025 | 24.10 | 24.80 | 24.00 | 24.70 | 24.70 | 2.92% | 79,526 |
| Oct 24, 2025 | 22.90 | 24.90 | 22.50 | 24.00 | 24.00 | 4.80% | 26,418 |
| Oct 23, 2025 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | 2.23% | 6,573 |
| Oct 22, 2025 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | - | 11,348 |
| Oct 21, 2025 | 22.00 | 22.70 | 22.00 | 22.40 | 22.40 | - | 5,527 |
| Oct 20, 2025 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 3.23% | 5,586 |
| Oct 17, 2025 | 21.60 | 22.20 | 21.50 | 21.70 | 21.70 | 0.46% | 2,386 |
| Oct 16, 2025 | 22.10 | 22.20 | 21.60 | 21.60 | 21.60 | - | 61,002 |
| Oct 15, 2025 | 21.20 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 8,622 |
| Oct 14, 2025 | 20.70 | 22.00 | 20.30 | 21.20 | 21.20 | 2.42% | 48,539 |
| Oct 13, 2025 | 21.90 | 21.90 | 20.50 | 20.70 | 20.70 | -2.82% | 76,648 |
| Oct 10, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | 0.47% | 14,033 |
| Oct 9, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 0.47% | 63,672 |
| Oct 8, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 1.44% | 405,726 |
| Oct 7, 2025 | 20.90 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 3,675 |
| Oct 6, 2025 | 21.00 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 10,339 |
| Oct 3, 2025 | 20.40 | 21.20 | 20.00 | 21.10 | 21.10 | 3.43% | 10,167 |
| Oct 2, 2025 | 21.20 | 21.20 | 20.00 | 20.40 | 20.40 | -1.45% | 35,565 |
| Oct 1, 2025 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | -1.90% | 36,313 |
| Sep 30, 2025 | 21.50 | 22.00 | 20.90 | 21.10 | 21.10 | -1.40% | 463,172 |
| Sep 29, 2025 | 20.90 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | 9,019 |
| Sep 26, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 942 |
| Sep 25, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | -1.40% | 8,042 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 297 |
| Sep 23, 2025 | 21.40 | 21.60 | 21.00 | 21.40 | 21.40 | - | 6,359 |
| Sep 22, 2025 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 8,545 |
| Sep 19, 2025 | 21.30 | 21.70 | 21.20 | 21.20 | 21.20 | -1.40% | 4,804 |
| Sep 18, 2025 | 21.40 | 21.80 | 21.30 | 21.50 | 21.50 | -0.46% | 985 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 496 |
| Sep 16, 2025 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 0.93% | 4,060 |
| Sep 15, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 3,643 |
| Sep 12, 2025 | 22.20 | 22.20 | 21.40 | 22.00 | 22.00 | -0.90% | 8,313 |
| Sep 11, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 29,219 |
| Sep 10, 2025 | 21.10 | 21.80 | 20.80 | 21.60 | 21.60 | 1.41% | 8,547 |
| Sep 9, 2025 | 21.20 | 21.60 | 21.20 | 21.30 | 21.30 | -0.93% | 1,008 |
| Sep 8, 2025 | 21.80 | 21.80 | 21.10 | 21.50 | 21.50 | -2.27% | 5,842 |
| Sep 5, 2025 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 1.38% | 10,970 |
| Sep 4, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | - | 1,165 |
| Sep 3, 2025 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | -0.91% | 6,614 |
| Sep 2, 2025 | 22.20 | 22.70 | 21.80 | 21.90 | 21.90 | -1.35% | 20,127 |
| Sep 1, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -0.89% | 6,148 |
| Aug 29, 2025 | 22.10 | 22.80 | 22.10 | 22.40 | 22.40 | 0.45% | 3,916 |
| Aug 28, 2025 | 23.00 | 23.10 | 22.30 | 22.30 | 22.30 | -1.76% | 600 |
| Aug 27, 2025 | 22.50 | 23.00 | 22.30 | 22.70 | 22.70 | 0.89% | 19,188 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.20 | 22.50 | 22.50 | -1.75% | 9,578 |
| Aug 25, 2025 | 22.70 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 2,264 |