Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 26.40
-0.40 (-1.49%)
Sep 2, 2026, 5:29 PM CET
Besqab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -1.11% | 20,666 |
| Aug 31, 2026 | 27.60 | 28.00 | 26.70 | 27.10 | 27.10 | - | 40,524 |
| Aug 28, 2026 | 27.30 | 27.60 | 26.90 | 27.10 | 27.10 | -1.09% | 32,733 |
| Aug 27, 2026 | 26.90 | 27.70 | 26.90 | 27.40 | 27.40 | 1.11% | 10,145 |
| Aug 26, 2026 | 26.60 | 27.40 | 26.60 | 27.10 | 27.10 | -0.37% | 11,985 |
| Aug 25, 2026 | 26.80 | 27.20 | 26.70 | 27.20 | 27.20 | 1.49% | 12,869 |
| Aug 24, 2026 | 26.80 | 26.90 | 26.40 | 26.80 | 26.80 | - | 7,649 |
| Aug 21, 2026 | 26.60 | 26.90 | 26.30 | 26.80 | 26.80 | -1.47% | 80,772 |
| Aug 20, 2026 | 27.20 | 27.40 | 26.60 | 27.20 | 27.20 | -0.73% | 183,464 |
| Aug 19, 2026 | 28.00 | 28.10 | 27.00 | 27.40 | 27.40 | -2.49% | 36,613 |
| Aug 18, 2026 | 28.00 | 28.30 | 27.90 | 28.10 | 28.10 | 0.36% | 12,263 |
| Aug 17, 2026 | 28.20 | 28.80 | 28.00 | 28.00 | 28.00 | -0.71% | 22,025 |
| Aug 14, 2026 | 28.10 | 28.90 | 28.10 | 28.20 | 28.20 | -1.40% | 27,068 |
| Aug 13, 2026 | 28.40 | 29.00 | 28.40 | 28.60 | 28.60 | 0.70% | 12,412 |
| Aug 12, 2026 | 28.30 | 28.90 | 28.00 | 28.40 | 28.40 | -1.05% | 18,341 |
| Aug 11, 2026 | 28.80 | 29.00 | 28.70 | 28.70 | 28.70 | -0.69% | 8,998 |
| Aug 10, 2026 | 28.80 | 29.00 | 28.40 | 28.90 | 28.90 | 2.48% | 19,055 |
| Aug 7, 2026 | 29.00 | 29.00 | 28.10 | 28.20 | 28.20 | -1.40% | 12,072 |
| Aug 6, 2026 | 28.60 | 29.10 | 28.50 | 28.60 | 28.60 | -1.38% | 17,401 |
| Aug 5, 2026 | 28.40 | 29.10 | 28.40 | 29.00 | 29.00 | 2.11% | 8,405 |
| Aug 4, 2026 | 28.50 | 29.00 | 28.30 | 28.40 | 28.40 | -0.35% | 17,495 |
| Aug 3, 2026 | 28.80 | 29.30 | 28.50 | 28.50 | 28.50 | -2.73% | 13,496 |
| Jul 31, 2026 | 29.20 | 29.30 | 29.00 | 29.30 | 29.30 | 0.34% | 26,478 |
| Jul 30, 2026 | 28.80 | 29.20 | 27.10 | 29.20 | 29.20 | 1.39% | 12,273 |
| Jul 29, 2026 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | 32,139 |
| Jul 28, 2026 | 28.70 | 29.30 | 28.70 | 29.00 | 29.00 | 1.05% | 14,814 |
| Jul 27, 2026 | 28.80 | 29.00 | 28.50 | 28.70 | 28.70 | -0.69% | 24,410 |
| Jul 24, 2026 | 28.50 | 29.00 | 28.40 | 28.90 | 28.90 | 0.35% | 14,398 |
| Jul 23, 2026 | 28.40 | 29.00 | 28.00 | 28.80 | 28.80 | 1.41% | 22,753 |
| Jul 22, 2026 | 27.90 | 28.50 | 27.90 | 28.40 | 28.40 | 1.43% | 30,022 |
| Jul 21, 2026 | 28.20 | 28.90 | 28.00 | 28.00 | 28.00 | -1.75% | 45,980 |
| Jul 20, 2026 | 28.50 | 28.80 | 28.40 | 28.50 | 28.50 | - | 39,536 |
| Jul 17, 2026 | 28.50 | 28.90 | 28.20 | 28.50 | 28.50 | -0.35% | 20,139 |
| Jul 16, 2026 | 28.40 | 29.40 | 28.40 | 28.60 | 28.60 | 0.70% | 33,113 |
| Jul 15, 2026 | 28.90 | 29.00 | 28.40 | 28.40 | 28.40 | -2.74% | 10,663 |
| Jul 14, 2026 | 29.30 | 29.30 | 28.50 | 29.20 | 29.20 | - | 57,610 |
| Jul 13, 2026 | 28.90 | 29.40 | 28.70 | 29.20 | 29.20 | 1.74% | 18,026 |
| Jul 10, 2026 | 28.40 | 29.10 | 28.40 | 28.70 | 28.70 | 5.51% | 415,431 |
| Jul 9, 2026 | 27.80 | 28.40 | 27.20 | 27.20 | 27.20 | -1.45% | 14,583 |
| Jul 8, 2026 | 28.60 | 28.70 | 26.80 | 27.60 | 27.60 | -3.50% | 58,999 |
| Jul 7, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.60 | -0.69% | 30,322 |
| Jul 6, 2026 | 28.70 | 29.20 | 28.40 | 28.80 | 28.80 | 0.35% | 31,814 |
| Jul 3, 2026 | 28.00 | 30.40 | 27.90 | 28.70 | 28.70 | 2.50% | 57,038 |
| Jul 2, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 37,070 |
| Jul 1, 2026 | 27.20 | 27.70 | 27.10 | 27.50 | 27.50 | 0.73% | 28,206 |
| Jun 30, 2026 | 27.00 | 27.30 | 26.90 | 27.30 | 27.30 | 3.02% | 48,143 |
| Jun 29, 2026 | 26.00 | 26.50 | 25.70 | 26.50 | 26.50 | 1.15% | 38,705 |
| Jun 26, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 36,775 |
| Jun 25, 2026 | 25.70 | 26.20 | 25.70 | 26.20 | 26.20 | 2.34% | 30,043 |
| Jun 24, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.60 | - | 14,455 |