Besqab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.50	26.80	26.20	26.30	26.30	-0.75%	46,049
Sep 21, 2026	27.10	27.50	26.50	26.50	26.50	-2.21%	21,246
Sep 18, 2026	27.80	27.80	26.80	27.10	27.10	-1.45%	28,155
Sep 17, 2026	28.10	28.10	27.50	27.50	27.50	-1.08%	29,260
Sep 16, 2026	27.40	27.80	27.40	27.80	27.80	0.72%	22,120
Sep 15, 2026	27.80	27.90	27.50	27.60	27.60	-1.43%	21,478
Sep 14, 2026	28.10	28.50	27.60	28.00	28.00	-	38,419
Sep 11, 2026	27.60	28.00	27.50	28.00	28.00	-	32,541
Sep 10, 2026	27.90	28.00	27.80	28.00	28.00	0.36%	22,956
Sep 9, 2026	27.50	28.00	27.50	27.90	27.90	0.72%	39,123
Sep 8, 2026	27.20	27.80	27.20	27.70	27.70	0.36%	36,326
Sep 7, 2026	27.60	27.80	27.10	27.60	27.60	-	30,121
Sep 4, 2026	27.70	27.70	27.50	27.60	27.60	-0.36%	15,010
Sep 3, 2026	26.90	27.70	26.40	27.70	27.70	4.92%	728,892
Sep 2, 2026	27.20	27.20	26.10	26.40	26.40	-1.49%	51,593
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