Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 26.60
-0.10 (-0.37%)
At close: Dec 4, 2025
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | -0.80% | 2,786 |
| Nov 3, 2025 | 24.90 | 25.40 | 24.90 | 25.10 | 25.10 | 1.62% | 12,565 |
| 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 |