Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 22.70
-0.30 (-1.30%)
At close: Aug 13, 2025
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 143,043 |
| Jun 30, 2025 | 23.70 | 23.70 | 22.70 | 23.50 | 23.50 | 2.17% | 111,631 |
| Jun 27, 2025 | 23.70 | 23.70 | 22.70 | 23.00 | 23.00 | - | 99,191 |
| Jun 26, 2025 | 23.10 | 23.10 | 22.60 | 23.00 | 23.00 | - | 14,035 |
| Jun 25, 2025 | 22.40 | 23.40 | 22.40 | 23.00 | 23.00 | 1.77% | 14,718 |
| Jun 24, 2025 | 23.00 | 23.30 | 22.60 | 22.60 | 22.60 | -1.74% | 14,381 |
| Jun 23, 2025 | 23.00 | 23.70 | 22.60 | 23.00 | 23.00 | - | 25,542 |
| Jun 19, 2025 | 22.70 | 23.00 | 22.40 | 23.00 | 23.00 | 1.32% | 17,667 |
| Jun 18, 2025 | 22.30 | 23.00 | 22.30 | 22.70 | 22.70 | -4.62% | 21,122 |
| Jun 17, 2025 | 22.20 | 23.80 | 22.00 | 23.80 | 23.80 | 8.18% | 10,910 |
| Jun 16, 2025 | 22.50 | 22.70 | 21.70 | 22.00 | 22.00 | - | 3,483 |
| Jun 13, 2025 | 21.70 | 22.60 | 21.70 | 22.00 | 22.00 | -0.45% | 7,381 |
| Jun 12, 2025 | 21.80 | 22.30 | 21.70 | 22.10 | 22.10 | 1.38% | 13,941 |
| Jun 11, 2025 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | -1.36% | 7,933 |
| Jun 10, 2025 | 22.60 | 22.60 | 21.80 | 22.10 | 22.10 | 0.91% | 12,370 |
| Jun 9, 2025 | 23.90 | 23.90 | 21.80 | 21.90 | 21.90 | 2.34% | 18,095 |
| Jun 5, 2025 | 21.30 | 22.40 | 21.30 | 21.40 | 21.40 | -0.47% | 32,755 |
| Jun 4, 2025 | 21.20 | 21.70 | 21.20 | 21.50 | 21.50 | -0.46% | 5,032 |
| Jun 3, 2025 | 20.90 | 21.60 | 20.60 | 21.60 | 21.60 | 3.35% | 37,923 |