Besqab AB (publ) (STO:BESQAB)
Sweden · Delayed Price · Currency is SEK 25.40
-0.30 (-1.17%)
Jun 3, 2026, 3:51 PM CET
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.50 | 25.80 | 25.30 | 25.70 | 25.70 | 0.39% | 19,231 |
| Jun 1, 2026 | 25.50 | 25.90 | 25.30 | 25.60 | 25.60 | -0.78% | 12,763 |
| May 29, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | -0.39% | 8,373 |
| May 28, 2026 | 25.80 | 25.90 | 25.30 | 25.90 | 25.90 | 0.39% | 17,295 |
| May 27, 2026 | 25.60 | 25.90 | 25.60 | 25.80 | 25.80 | 0.78% | 6,795 |
| May 26, 2026 | 25.20 | 25.90 | 25.20 | 25.60 | 25.60 | 0.39% | 221,879 |
| May 25, 2026 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | -0.39% | 27,753 |
| May 22, 2026 | 25.90 | 26.10 | 25.60 | 25.60 | 25.60 | - | 12,572 |
| May 21, 2026 | 25.90 | 26.10 | 25.60 | 25.60 | 25.60 | - | 6,590 |
| May 20, 2026 | 25.50 | 25.90 | 25.50 | 25.60 | 25.60 | - | 6,956 |
| May 19, 2026 | 25.90 | 25.90 | 25.30 | 25.60 | 25.60 | 0.79% | 59,577 |
| May 18, 2026 | 24.40 | 25.70 | 24.40 | 25.40 | 25.40 | -0.78% | 16,564 |
| May 15, 2026 | 25.80 | 25.90 | 25.60 | 25.60 | 25.60 | -0.78% | 9,689 |
| May 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.78% | 1,451 |
| May 12, 2026 | 25.60 | 26.00 | 25.50 | 25.60 | 25.60 | - | 3,936 |
| May 11, 2026 | 26.00 | 26.50 | 25.50 | 25.60 | 25.60 | -0.78% | 19,261 |
| 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 |