Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 21.10
+0.30 (1.44%)
At close: Oct 8, 2025
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 0.89% | 8,990 |
| Aug 21, 2025 | 22.40 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 23,735 |
| Aug 20, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -1.74% | 27,835 |
| Aug 19, 2025 | 23.20 | 23.20 | 22.50 | 23.00 | 23.00 | -0.86% | 7,260 |
| Aug 18, 2025 | 22.70 | 23.20 | 22.50 | 23.20 | 23.20 | 0.87% | 8,400 |
| Aug 15, 2025 | 23.10 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 1,516 |
| Aug 14, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | 2.20% | 4,332 |
| Aug 13, 2025 | 22.60 | 23.40 | 22.60 | 22.70 | 22.70 | -1.30% | 7,503 |
| Aug 12, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 2.68% | 4,197 |
| Aug 11, 2025 | 22.90 | 23.20 | 22.20 | 22.40 | 22.40 | -4.27% | 19,643 |
| Aug 8, 2025 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | 489 |
| Aug 7, 2025 | 23.40 | 23.80 | 23.00 | 23.00 | 23.00 | - | 25,510 |
| Aug 6, 2025 | 22.40 | 23.10 | 22.10 | 23.00 | 23.00 | -0.43% | 4,634 |
| Aug 5, 2025 | 23.00 | 23.10 | 22.30 | 23.10 | 23.10 | 0.43% | 8,959 |
| Aug 4, 2025 | 23.00 | 23.00 | 22.30 | 23.00 | 23.00 | - | 18,158 |