Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 25.60
-0.20 (-0.78%)
May 11, 2026, 4:37 PM CET
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.00 | 26.50 | 25.80 | 26.10 | - | 1.16% | 7,993 |
| May 8, 2026 | 25.40 | 26.00 | 25.30 | 25.80 | 25.80 | 1.57% | 52,706 |
| May 7, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | - | 21,011 |
| May 6, 2026 | 25.40 | 25.70 | 25.10 | 25.40 | 25.40 | 1.20% | 49,274 |
| May 5, 2026 | 25.70 | 25.80 | 25.00 | 25.10 | 25.10 | -0.79% | 31,226 |
| May 4, 2026 | 25.80 | 25.90 | 25.30 | 25.30 | 25.30 | -1.94% | 27,382 |
| Apr 30, 2026 | 25.10 | 25.80 | 25.10 | 25.80 | 25.80 | 1.57% | 9,324 |
| Apr 29, 2026 | 25.70 | 25.90 | 25.20 | 25.40 | 25.40 | -0.78% | 165,021 |
| Apr 28, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | 0.39% | 5,524 |
| Apr 27, 2026 | 25.30 | 26.00 | 25.30 | 25.50 | 25.50 | 0.39% | 11,235 |
| Apr 24, 2026 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | 0.40% | 6,046 |
| Apr 23, 2026 | 25.60 | 25.90 | 25.30 | 25.30 | 25.30 | -1.94% | 8,733 |
| Apr 22, 2026 | 25.90 | 25.90 | 25.40 | 25.80 | 25.80 | -0.39% | 4,379 |
| Apr 21, 2026 | 25.80 | 26.00 | 25.40 | 25.90 | 25.90 | 0.78% | 8,855 |
| Apr 20, 2026 | 25.40 | 26.20 | 25.40 | 25.70 | 25.70 | -0.39% | 10,406 |
| Apr 17, 2026 | 26.30 | 26.70 | 25.20 | 25.80 | 25.80 | -1.90% | 116,442 |
| Apr 16, 2026 | 25.90 | 26.30 | 25.50 | 26.30 | 26.30 | 1.94% | 14,601 |
| Apr 15, 2026 | 25.10 | 26.30 | 25.10 | 25.80 | 25.80 | -0.39% | 19,253 |
| Apr 14, 2026 | 25.70 | 26.50 | 25.70 | 25.90 | 25.90 | -1.15% | 33,987 |
| Apr 13, 2026 | 25.20 | 26.20 | 24.70 | 26.20 | 26.20 | 2.75% | 86,921 |
| Apr 10, 2026 | 24.70 | 26.00 | 24.50 | 25.50 | 25.50 | 2.82% | 58,512 |
| Apr 9, 2026 | 24.60 | 25.00 | 24.30 | 24.80 | 24.80 | 0.40% | 13,982 |
| Apr 8, 2026 | 24.50 | 25.20 | 24.50 | 24.70 | 24.70 | 0.82% | 33,111 |
| Apr 7, 2026 | 24.10 | 24.90 | 24.10 | 24.50 | 24.50 | -0.41% | 13,740 |
| Apr 2, 2026 | 24.40 | 24.60 | 24.10 | 24.60 | 24.60 | - | 5,163 |
| Apr 1, 2026 | 24.70 | 24.80 | 24.00 | 24.60 | 24.60 | 1.23% | 15,280 |
| Mar 31, 2026 | 24.10 | 24.80 | 24.00 | 24.30 | 24.30 | 0.41% | 24,850 |
| Mar 30, 2026 | 24.00 | 24.60 | 23.60 | 24.20 | 24.20 | 0.41% | 24,974 |
| Mar 27, 2026 | 24.00 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 11,502 |
| Mar 26, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -2.83% | 7,899 |
| Mar 25, 2026 | 23.80 | 25.20 | 23.80 | 24.70 | 24.70 | 2.07% | 20,496 |
| Mar 24, 2026 | 24.30 | 24.60 | 23.70 | 24.20 | 24.20 | -0.41% | 12,440 |
| Mar 23, 2026 | 23.30 | 24.60 | 23.30 | 24.30 | 24.30 | -2.80% | 20,436 |
| Mar 20, 2026 | 24.50 | 25.20 | 24.10 | 25.00 | 25.00 | 0.81% | 10,399 |
| Mar 19, 2026 | 24.90 | 25.10 | 24.70 | 24.80 | 24.80 | -1.20% | 1,317,863 |
| Mar 18, 2026 | 25.70 | 25.80 | 25.10 | 25.10 | 25.10 | -1.95% | 3,412 |
| Mar 17, 2026 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.19% | 5,171 |
| Mar 16, 2026 | 25.10 | 25.70 | 25.00 | 25.30 | 25.30 | -0.39% | 33,465 |
| Mar 13, 2026 | 25.30 | 25.80 | 25.10 | 25.40 | 25.40 | -0.78% | 11,748 |
| Mar 12, 2026 | 26.00 | 26.20 | 25.30 | 25.60 | 25.60 | -1.54% | 59,841 |
| Mar 11, 2026 | 27.10 | 27.10 | 26.00 | 26.00 | 26.00 | -2.99% | 18,018 |
| Mar 10, 2026 | 27.40 | 27.90 | 26.80 | 26.80 | 26.80 | -2.19% | 28,682 |
| Mar 9, 2026 | 27.80 | 27.80 | 26.80 | 27.40 | 27.40 | -2.14% | 68,416 |
| Mar 6, 2026 | 28.20 | 28.90 | 27.50 | 28.00 | 28.00 | -1.41% | 32,089 |
| Mar 5, 2026 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -1.39% | 14,467 |
| Mar 4, 2026 | 28.10 | 29.80 | 28.10 | 28.80 | 28.80 | 2.86% | 9,818 |
| Mar 3, 2026 | 28.10 | 28.40 | 27.30 | 28.00 | 28.00 | -0.71% | 27,574 |
| Mar 2, 2026 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -3.75% | 23,203 |
| Feb 27, 2026 | 28.50 | 29.40 | 28.10 | 29.30 | 29.30 | 2.45% | 50,526 |
| Feb 26, 2026 | 30.00 | 30.30 | 28.40 | 28.60 | 28.60 | -3.70% | 268,220 |