Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 21.30
-0.20 (-0.93%)
At close: Sep 9, 2025
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 23.00 | 23.60 | 22.50 | 23.00 | 23.00 | -1.71% | 10,016 |
| Jul 31, 2025 | 24.20 | 24.40 | 23.40 | 23.40 | 23.40 | -2.50% | 3,455 |
| Jul 30, 2025 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | -0.41% | 7,210 |
| Jul 29, 2025 | 23.70 | 24.30 | 23.70 | 24.10 | 24.10 | -0.41% | 3,450 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.90 | 24.20 | 24.20 | -0.82% | 7,012 |
| Jul 25, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 2.09% | 11,217 |
| Jul 24, 2025 | 23.90 | 23.90 | 23.40 | 23.90 | 23.90 | 1.27% | 15,824 |
| Jul 23, 2025 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | - | 226 |
| Jul 22, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | 1,724 |
| Jul 21, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -3.27% | 9,035 |
| Jul 18, 2025 | 24.20 | 25.10 | 24.00 | 24.50 | 24.50 | 1.24% | 9,096 |
| Jul 17, 2025 | 24.00 | 24.40 | 23.80 | 24.20 | 24.20 | -1.22% | 11,584 |
| Jul 16, 2025 | 24.40 | 24.50 | 23.80 | 24.50 | 24.50 | - | 1,734 |
| Jul 15, 2025 | 23.90 | 24.80 | 23.10 | 24.50 | 24.50 | 2.51% | 35,650 |
| Jul 14, 2025 | 23.50 | 24.10 | 23.50 | 23.90 | 23.90 | - | 6,242 |
| Jul 11, 2025 | 24.50 | 24.90 | 23.50 | 23.90 | 23.90 | -2.45% | 21,015 |
| Jul 10, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 14,638 |
| Jul 9, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | 2.04% | 210,604 |
| Jul 8, 2025 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 5,970 |
| Jul 7, 2025 | 25.10 | 25.10 | 24.10 | 25.00 | 25.00 | 0.40% | 128,973 |
| Jul 4, 2025 | 23.90 | 24.90 | 23.90 | 24.90 | 24.90 | 2.47% | 82,948 |
| Jul 3, 2025 | 23.90 | 24.40 | 23.90 | 24.30 | 24.30 | 2.53% | 25,724 |
| Jul 2, 2025 | 23.90 | 24.10 | 23.70 | 23.70 | 23.70 | -1.25% | 16,857 |