Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 28.30
+0.10 (0.35%)
Mar 3, 2026, 12:40 PM CET
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -3.75% | 23,203 |
| Feb 27, 2026 | 28.50 | 29.40 | 28.10 | 29.30 | 29.30 | 2.45% | 50,526 |
| Feb 26, 2026 | 30.00 | 30.30 | 28.40 | 28.60 | 28.60 | -3.70% | 268,220 |
| Feb 25, 2026 | 30.10 | 30.40 | 29.70 | 29.70 | 29.70 | -0.34% | 34,803 |
| Feb 24, 2026 | 29.80 | 30.00 | 29.50 | 29.80 | 29.80 | - | 29,768 |
| Feb 23, 2026 | 30.30 | 30.40 | 29.60 | 29.80 | 29.80 | -0.67% | 26,485 |
| Feb 20, 2026 | 30.10 | 30.20 | 29.60 | 30.00 | 30.00 | - | 19,928 |
| Feb 19, 2026 | 29.10 | 30.10 | 29.10 | 30.00 | 30.00 | 3.09% | 73,721 |
| Feb 18, 2026 | 29.60 | 29.60 | 28.60 | 29.10 | 29.10 | - | 23,763 |
| Feb 17, 2026 | 29.00 | 29.60 | 28.50 | 29.10 | 29.10 | - | 27,139 |
| Feb 16, 2026 | 29.20 | 29.70 | 29.10 | 29.10 | 29.10 | 1.39% | 38,786 |
| Feb 13, 2026 | 28.80 | 29.10 | 28.70 | 28.70 | 28.70 | -0.35% | 10,335 |
| Feb 12, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.37% | 17,971 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 20,629 |
| Feb 10, 2026 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | - | 26,712 |
| Feb 9, 2026 | 29.10 | 30.00 | 29.10 | 29.80 | 29.80 | 2.76% | 65,859 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.30 | 29.00 | 29.00 | 2.47% | 35,385 |
| Feb 5, 2026 | 28.60 | 29.00 | 28.30 | 28.30 | 28.30 | -0.70% | 30,318 |
| Feb 4, 2026 | 28.60 | 28.70 | 28.20 | 28.50 | 28.50 | -1.04% | 62,945 |
| Feb 3, 2026 | 28.90 | 28.90 | 28.30 | 28.80 | 28.80 | -0.35% | 25,222 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.90 | 28.90 | 28.90 | - | 39,071 |
| Jan 30, 2026 | 29.30 | 29.80 | 27.80 | 28.90 | 28.90 | 2.12% | 162,589 |
| Jan 29, 2026 | 29.10 | 29.40 | 28.00 | 28.30 | 28.30 | -2.41% | 103,503 |
| Jan 28, 2026 | 28.60 | 29.40 | 28.00 | 29.00 | 29.00 | 1.75% | 89,862 |
| Jan 27, 2026 | 28.30 | 28.60 | 28.10 | 28.50 | 28.50 | 1.06% | 35,529 |
| Jan 26, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | 0.71% | 63,176 |
| Jan 23, 2026 | 28.30 | 28.50 | 27.80 | 28.00 | 28.00 | -0.36% | 56,628 |
| Jan 22, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | 1.81% | 116,250 |
| Jan 21, 2026 | 27.70 | 27.80 | 27.10 | 27.60 | 27.60 | -0.36% | 71,117 |
| 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 |