Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 22.70
+0.10 (0.44%)
Oct 13, 2026, 11:36 AM CET
Besqab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 22.60 | 23.00 | 22.30 | 22.70 | 22.70 | 0.44% | 28,055 |
| 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 |
| 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 |