Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 24.30
-0.30 (-1.22%)
Nov 2, 2026, 3:53 PM CET
Besqab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.40 | 24.70 | 24.00 | 24.30 | 24.30 | -1.22% | 111,120 |
| Oct 30, 2026 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | 1.65% | 26,289 |
| Oct 29, 2026 | 23.60 | 24.70 | 23.60 | 24.20 | 24.20 | -1.63% | 36,290 |
| Oct 28, 2026 | 24.50 | 24.80 | 24.10 | 24.60 | 24.60 | 0.41% | 20,058 |
| Oct 27, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 38,783 |
| Oct 26, 2026 | 24.30 | 25.10 | 24.30 | 24.50 | 24.50 | 2.08% | 43,919 |
| Oct 23, 2026 | 23.80 | 24.20 | 23.30 | 24.00 | 24.00 | 1.69% | 133,983 |
| Oct 22, 2026 | 23.00 | 24.00 | 22.60 | 23.60 | 23.60 | 1.72% | 94,962 |
| Oct 21, 2026 | 23.00 | 23.90 | 23.00 | 23.20 | 23.20 | 1.31% | 74,130 |
| Oct 20, 2026 | 22.80 | 23.00 | 22.60 | 22.90 | 22.90 | 0.44% | 17,340 |
| Oct 19, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 15,235 |
| Oct 16, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | 32,217 |
| Oct 15, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | -0.87% | 31,407 |
| Oct 14, 2026 | 22.20 | 23.40 | 22.20 | 23.00 | 23.00 | 0.88% | 35,397 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.30 | 22.80 | 22.80 | 0.88% | 104,269 |
| Oct 12, 2026 | 23.00 | 23.30 | 22.40 | 22.60 | 22.60 | -2.16% | 33,897 |
| Oct 9, 2026 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | -2.12% | 32,116 |
| Oct 8, 2026 | 23.20 | 23.90 | 23.20 | 23.60 | 23.60 | 2.16% | 44,519 |
| Oct 7, 2026 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -2.53% | 64,840 |
| Oct 6, 2026 | 24.40 | 24.60 | 23.60 | 23.70 | 23.70 | -2.07% | 69,866 |
| Oct 5, 2026 | 24.50 | 24.90 | 24.20 | 24.20 | 24.20 | -2.02% | 27,868 |
| Oct 2, 2026 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | 0.41% | 26,985 |
| Oct 1, 2026 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | -3.53% | 38,732 |
| Sep 30, 2026 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | - | 30,872 |
| Sep 29, 2026 | 25.80 | 26.00 | 25.50 | 25.50 | 25.50 | -1.16% | 28,932 |
| Sep 28, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | - | 32,199 |
| Sep 25, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | 0.39% | 38,107 |
| Sep 24, 2026 | 26.00 | 26.50 | 25.70 | 25.70 | 25.70 | -1.53% | 24,462 |
| Sep 23, 2026 | 26.30 | 26.40 | 26.00 | 26.10 | 26.10 | -0.76% | 28,585 |
| 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 |