Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 27.50
-0.20 (-0.72%)
Jan 21, 2026, 12:48 PM CET
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.70 | 27.80 | 27.50 | 27.70 | - | - | 10,655 |
| Jan 20, 2026 | 27.40 | 27.80 | 27.20 | 27.70 | 27.70 | 2.21% | 88,615 |
| Jan 19, 2026 | 27.20 | 27.70 | 26.80 | 27.10 | 27.10 | 2.26% | 169,406 |
| Jan 16, 2026 | 25.90 | 27.00 | 25.90 | 26.50 | 26.50 | - | 9,119 |
| Jan 15, 2026 | 27.40 | 27.40 | 26.50 | 26.50 | 26.50 | -1.12% | 15,188 |
| Jan 14, 2026 | 26.60 | 27.20 | 26.50 | 26.80 | 26.80 | 1.52% | 38,964 |
| Jan 13, 2026 | 26.10 | 26.60 | 25.80 | 26.40 | 26.40 | 1.15% | 14,706 |
| Jan 12, 2026 | 26.80 | 27.00 | 26.10 | 26.10 | 26.10 | -2.25% | 15,462 |
| Jan 9, 2026 | 26.20 | 26.90 | 26.20 | 26.70 | 26.70 | 1.91% | 2,186 |
| Jan 8, 2026 | 26.45 | 26.60 | 26.20 | 26.20 | 26.20 | -1.87% | 106,533 |
| Jan 7, 2026 | 26.10 | 27.00 | 26.10 | 26.70 | 26.70 | -0.74% | 22,341 |
| Jan 5, 2026 | 26.80 | 27.30 | 26.80 | 26.90 | 26.90 | -1.82% | 792 |
| Jan 2, 2026 | 27.00 | 27.40 | 26.70 | 27.40 | 27.40 | 1.48% | 7,756 |
| Dec 30, 2025 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | - | 7,380 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | -0.37% | 11,025 |
| Dec 23, 2025 | 26.70 | 27.10 | 26.50 | 27.10 | 27.10 | 2.26% | 13,179 |
| Dec 22, 2025 | 26.60 | 26.70 | 26.10 | 26.50 | 26.50 | - | 7,961 |
| Dec 19, 2025 | 26.90 | 26.90 | 26.10 | 26.50 | 26.50 | -1.12% | 85,672 |
| Dec 18, 2025 | 26.60 | 26.80 | 26.10 | 26.80 | 26.80 | 0.75% | 34,659 |
| Dec 17, 2025 | 26.50 | 27.10 | 26.50 | 26.60 | 26.60 | 1.14% | 10,014 |
| Dec 16, 2025 | 26.60 | 27.00 | 26.30 | 26.30 | 26.30 | -2.95% | 33,180 |
| Dec 15, 2025 | 26.80 | 27.10 | 25.90 | 27.10 | 27.10 | 1.50% | 5,580 |
| Dec 12, 2025 | 27.20 | 27.20 | 26.60 | 26.70 | 26.70 | - | 68,407 |
| Dec 11, 2025 | 27.40 | 27.60 | 26.50 | 26.70 | 26.70 | -1.11% | 35,184 |
| Dec 10, 2025 | 27.10 | 27.10 | 26.70 | 27.00 | 27.00 | 0.37% | 15,298 |
| Dec 9, 2025 | 26.60 | 26.90 | 26.40 | 26.90 | 26.90 | -0.37% | 3,264 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 12,872 |
| Dec 5, 2025 | 26.50 | 27.20 | 26.50 | 27.20 | 27.20 | 2.26% | 4,376 |
| Dec 4, 2025 | 26.40 | 27.00 | 26.40 | 26.60 | 26.60 | -0.37% | 20,739 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.40 | 26.70 | 26.70 | - | 1,395 |
| Dec 2, 2025 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | -1.84% | 35,499 |
| Dec 1, 2025 | 27.00 | 27.70 | 26.10 | 27.20 | 27.20 | -1.81% | 29,761 |
| Nov 28, 2025 | 26.20 | 28.00 | 26.00 | 27.70 | 27.70 | 6.54% | 480,933 |
| Nov 27, 2025 | 25.90 | 26.40 | 25.40 | 26.00 | 26.00 | 0.39% | 50,259 |
| Nov 26, 2025 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | - | 2,416 |
| Nov 25, 2025 | 25.90 | 25.90 | 25.10 | 25.90 | 25.90 | -0.38% | 437,715 |
| Nov 24, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 2.36% | 63,543 |
| Nov 21, 2025 | 24.50 | 25.40 | 24.50 | 25.40 | 25.40 | 2.01% | 24,653 |
| Nov 20, 2025 | 25.10 | 25.10 | 24.60 | 24.90 | 24.90 | 0.40% | 920 |
| Nov 19, 2025 | 25.30 | 25.30 | 24.50 | 24.80 | 24.80 | -1.98% | 4,261 |
| Nov 18, 2025 | 25.00 | 25.30 | 24.50 | 25.30 | 25.30 | 0.40% | 17,875 |
| Nov 17, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.80% | 5,386 |
| Nov 14, 2025 | 25.00 | 25.40 | 24.70 | 25.00 | 25.00 | 0.81% | 297,242 |
| Nov 13, 2025 | 24.50 | 25.10 | 24.20 | 24.80 | 24.80 | 0.81% | 13,613 |
| Nov 12, 2025 | 25.10 | 25.50 | 24.00 | 24.60 | 24.60 | -2.77% | 19,421 |
| Nov 11, 2025 | 25.00 | 25.30 | 24.10 | 25.30 | 25.30 | 1.20% | 6,377 |
| Nov 10, 2025 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 8,363 |
| Nov 7, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 16,195 |
| Nov 6, 2025 | 24.90 | 25.50 | 24.60 | 24.90 | 24.90 | 1.22% | 21,413 |
| Nov 5, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -1.20% | 37,283 |