BeammWave AB Class B BEAMMW_B
OMXSTO · Sweden · Commercial Services
SEK 21.20+0.80 (+3.92%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 20.40 | +6.14% | SEK 19.12 | SEK 20.60 | SEK 19.00 | 149.77K |
| 2026-09-29 | SEK 19.22 | -1.74% | SEK 19.56 | SEK 19.72 | SEK 18.70 | 86.12K |
| 2026-09-28 | SEK 19.56 | -0.81% | SEK 20.15 | SEK 20.70 | SEK 19.06 | 175.37K |
| 2026-09-25 | SEK 19.72 | +2.60% | SEK 19.34 | SEK 21.20 | SEK 19.34 | 180.18K |
| 2026-09-24 | SEK 19.22 | -1.33% | SEK 19.18 | SEK 19.28 | SEK 18.08 | 164.03K |
| 2026-09-23 | SEK 19.48 | +1.99% | SEK 18.80 | SEK 20.00 | SEK 18.50 | 176.30K |
| 2026-09-22 | SEK 19.10 | +10.02% | SEK 17.20 | SEK 19.50 | SEK 16.50 | 249.25K |
| 2026-09-21 | SEK 17.36 | +9.46% | SEK 15.88 | SEK 17.50 | SEK 15.88 | 259.26K |
| 2026-09-18 | SEK 15.86 | +4.34% | SEK 15.30 | SEK 16.20 | SEK 15.20 | 167.12K |
| 2026-09-17 | SEK 15.20 | +15.33% | SEK 12.98 | SEK 15.50 | SEK 12.74 | 437.00K |
| 2026-09-16 | SEK 13.18 | +0.61% | SEK 13.10 | SEK 13.22 | SEK 12.92 | 49.21K |
| 2026-09-15 | SEK 13.10 | -3.39% | SEK 13.52 | SEK 13.70 | SEK 12.90 | 97.29K |
| 2026-09-14 | SEK 13.56 | -1.02% | SEK 13.70 | SEK 14.00 | SEK 13.24 | 52.22K |
| 2026-09-11 | SEK 13.70 | -0.58% | SEK 13.70 | SEK 13.78 | SEK 13.38 | 35.76K |
| 2026-09-10 | SEK 13.78 | +3.14% | SEK 13.38 | SEK 13.88 | SEK 13.16 | 84.14K |
| 2026-09-09 | SEK 13.36 | +2.30% | SEK 12.84 | SEK 13.38 | SEK 12.54 | 41.33K |
| 2026-09-08 | SEK 13.06 | +2.03% | SEK 12.80 | SEK 13.34 | SEK 12.56 | 42.61K |
| 2026-09-07 | SEK 12.80 | +0.79% | SEK 12.98 | SEK 13.42 | SEK 12.56 | 44.27K |
| 2026-09-04 | SEK 12.70 | +0.47% | SEK 12.50 | SEK 12.98 | SEK 12.48 | 60.42K |
| 2026-09-03 | SEK 12.64 | -0.47% | SEK 12.60 | SEK 12.76 | SEK 12.42 | 49.60K |
| 2026-09-02 | SEK 12.70 | +1.76% | SEK 12.48 | SEK 12.84 | SEK 12.48 | 24.47K |
| 2026-09-01 | SEK 12.48 | -1.11% | SEK 12.44 | SEK 13.68 | SEK 12.20 | 50.54K |
| 2026-08-31 | SEK 12.62 | -4.68% | SEK 12.94 | SEK 13.44 | SEK 12.48 | 448.90K |
| 2026-08-28 | SEK 13.24 | +1.85% | SEK 13.00 | SEK 13.48 | SEK 12.76 | 54.01K |
| 2026-08-27 | SEK 13.00 | -2.40% | SEK 13.18 | SEK 13.58 | SEK 12.64 | 69.58K |
| 2026-08-26 | SEK 13.32 | +1.22% | SEK 13.26 | SEK 13.80 | SEK 12.94 | 89.02K |
| 2026-08-25 | SEK 13.16 | +2.17% | SEK 13.20 | SEK 13.34 | SEK 12.92 | 46.19K |
| 2026-08-24 | SEK 12.88 | +5.57% | SEK 12.18 | SEK 13.98 | SEK 12.06 | 84.90K |
| 2026-08-21 | SEK 12.20 | -0.49% | SEK 12.20 | SEK 12.48 | SEK 12.18 | 26.58K |
| 2026-08-20 | SEK 12.26 | +0.33% | SEK 12.20 | SEK 12.66 | SEK 11.86 | 125.80K |
| 2026-08-19 | SEK 12.22 | +0.33% | SEK 12.18 | SEK 12.80 | SEK 11.98 | 88.55K |
| 2026-08-18 | SEK 12.18 | -6.16% | SEK 13.00 | SEK 13.00 | SEK 11.98 | 158.14K |
| 2026-08-17 | SEK 12.98 | -2.70% | SEK 13.34 | SEK 13.52 | SEK 12.82 | 72.92K |
| 2026-08-14 | SEK 13.34 | +0.30% | SEK 13.46 | SEK 13.62 | SEK 13.04 | 63.97K |
| 2026-08-13 | SEK 13.30 | -12.96% | SEK 15.20 | SEK 15.34 | SEK 12.92 | 452.33K |
| 2026-08-12 | SEK 15.28 | +2.55% | SEK 14.52 | SEK 15.40 | SEK 14.22 | 75.85K |
| 2026-08-11 | SEK 14.90 | -1.46% | SEK 15.32 | SEK 15.38 | SEK 14.72 | 81.06K |
| 2026-08-10 | SEK 15.12 | -0.79% | SEK 15.22 | SEK 15.48 | SEK 14.80 | 61.16K |
| 2026-08-07 | SEK 15.24 | -0.65% | SEK 15.02 | SEK 15.46 | SEK 15.02 | 32.30K |
| 2026-08-06 | SEK 15.34 | +1.19% | SEK 15.16 | SEK 15.60 | SEK 14.72 | 62.29K |
| 2026-08-05 | SEK 15.16 | +3.84% | SEK 14.42 | SEK 15.44 | SEK 14.42 | 90.45K |
| 2026-08-04 | SEK 14.60 | +3.25% | SEK 14.14 | SEK 14.78 | SEK 14.00 | 46.18K |
| 2026-08-03 | SEK 14.14 | -0.42% | SEK 14.20 | SEK 14.50 | SEK 14.00 | 26.05K |
| 2026-07-31 | SEK 14.20 | +0.71% | SEK 14.10 | SEK 14.88 | SEK 14.06 | 48.85K |
| 2026-07-30 | SEK 14.10 | +7.63% | SEK 13.10 | SEK 15.04 | SEK 13.10 | 50.08K |
| 2026-07-29 | SEK 13.10 | -1.06% | SEK 13.14 | SEK 13.50 | SEK 12.94 | 31.82K |
| 2026-07-28 | SEK 13.24 | -0.15% | SEK 13.30 | SEK 13.54 | SEK 12.96 | 40.52K |
| 2026-07-27 | SEK 13.26 | +2.31% | SEK 12.96 | SEK 13.50 | SEK 12.70 | 62.03K |
| 2026-07-24 | SEK 12.96 | 0.00% | SEK 12.96 | SEK 13.56 | SEK 12.40 | 85.12K |
| 2026-07-23 | SEK 12.96 | -0.77% | SEK 12.88 | SEK 13.06 | SEK 12.50 | 49.58K |
| 2026-07-22 | SEK 13.06 | -0.31% | SEK 13.18 | SEK 13.58 | SEK 12.98 | 88.54K |
| 2026-07-21 | SEK 13.10 | +4.80% | SEK 12.30 | SEK 13.10 | SEK 12.28 | 112.91K |
| 2026-07-20 | SEK 12.50 | -0.79% | SEK 12.52 | SEK 12.64 | SEK 12.08 | 96.08K |
| 2026-07-17 | SEK 12.60 | -5.26% | SEK 13.54 | SEK 13.54 | SEK 12.52 | 91.29K |
| 2026-07-16 | SEK 13.30 | -0.89% | SEK 13.42 | SEK 13.70 | SEK 13.20 | 51.32K |
| 2026-07-15 | SEK 13.42 | +2.44% | SEK 13.38 | SEK 13.66 | SEK 13.04 | 56.63K |
| 2026-07-14 | SEK 13.10 | -2.24% | SEK 13.40 | SEK 13.88 | SEK 12.90 | 132.41K |
| 2026-07-13 | SEK 13.40 | -4.29% | SEK 13.68 | SEK 14.04 | SEK 13.30 | 62.19K |
| 2026-07-10 | SEK 14.00 | -0.57% | SEK 14.10 | SEK 14.24 | SEK 13.62 | 50.57K |
| 2026-07-09 | SEK 14.08 | -1.54% | SEK 14.34 | SEK 14.48 | SEK 13.46 | 131.70K |
| 2026-07-08 | SEK 14.30 | -2.85% | SEK 14.90 | SEK 15.46 | SEK 14.00 | 73.27K |
| 2026-07-07 | SEK 14.72 | -1.87% | SEK 15.36 | SEK 15.50 | SEK 14.38 | 64.34K |
| 2026-07-06 | SEK 15.00 | -5.06% | SEK 15.92 | SEK 16.00 | SEK 14.96 | 99.56K |
| 2026-07-03 | SEK 15.80 | +6.18% | SEK 14.70 | SEK 16.48 | SEK 14.40 | 222.36K |
| 2026-07-02 | SEK 14.88 | +2.48% | SEK 14.44 | SEK 15.00 | SEK 13.98 | 87.53K |
| 2026-07-01 | SEK 14.52 | -1.49% | SEK 14.74 | SEK 14.78 | SEK 14.16 | 123.76K |
| 2026-06-30 | SEK 14.74 | +1.10% | SEK 14.36 | SEK 14.96 | SEK 14.20 | 24.09K |
| 2026-06-29 | SEK 14.58 | +0.55% | SEK 14.36 | SEK 14.70 | SEK 14.16 | 1.23M |
| 2026-06-26 | SEK 14.50 | -3.33% | SEK 15.08 | SEK 15.08 | SEK 14.14 | 97.03K |
| 2026-06-25 | SEK 15.00 | +2.88% | SEK 14.60 | SEK 15.22 | SEK 14.60 | 73.39K |
| 2026-06-24 | SEK 14.58 | +0.55% | SEK 14.52 | SEK 14.64 | SEK 13.88 | 88.65K |
| 2026-06-23 | SEK 14.50 | -4.35% | SEK 15.12 | SEK 15.12 | SEK 14.40 | 90.99K |
| 2026-06-22 | SEK 15.16 | -3.44% | SEK 15.70 | SEK 15.70 | SEK 14.74 | 115.73K |
| 2026-06-18 | SEK 15.70 | -1.26% | SEK 15.72 | SEK 16.00 | SEK 15.56 | 35.86K |
| 2026-06-17 | SEK 15.90 | -2.21% | SEK 16.28 | SEK 16.28 | SEK 15.60 | 59.22K |
| 2026-06-16 | SEK 16.26 | -0.73% | SEK 16.34 | SEK 16.70 | SEK 15.76 | 110.65K |
| 2026-06-15 | SEK 16.38 | -0.61% | SEK 16.54 | SEK 17.94 | SEK 15.88 | 115.68K |
| 2026-06-12 | SEK 16.48 | -1.90% | SEK 17.16 | SEK 17.20 | SEK 15.70 | 114.63K |
| 2026-06-11 | SEK 16.80 | +11.26% | SEK 15.60 | SEK 16.94 | SEK 15.60 | 118.20K |
| 2026-06-10 | SEK 15.10 | -4.43% | SEK 15.80 | SEK 15.84 | SEK 14.28 | 87.29K |
| 2026-06-09 | SEK 15.80 | +6.76% | SEK 15.06 | SEK 16.38 | SEK 14.92 | 190.07K |
| 2026-06-08 | SEK 14.80 | -2.12% | SEK 15.02 | SEK 15.26 | SEK 14.30 | 91.93K |
| 2026-06-05 | SEK 15.12 | +2.02% | SEK 14.82 | SEK 16.00 | SEK 14.82 | 120.04K |
| 2026-06-04 | SEK 14.82 | +0.14% | SEK 14.76 | SEK 14.82 | SEK 13.90 | 206.18K |
| 2026-06-03 | SEK 14.80 | -5.01% | SEK 15.26 | SEK 15.26 | SEK 14.44 | 138.52K |
| 2026-06-02 | SEK 15.58 | +4.56% | SEK 15.00 | SEK 15.70 | SEK 14.90 | 208.28K |
| 2026-06-01 | SEK 14.90 | -8.36% | SEK 16.30 | SEK 16.42 | SEK 14.50 | 167.40K |
| 2026-05-29 | SEK 16.26 | +3.70% | SEK 16.00 | SEK 16.68 | SEK 15.70 | 134.86K |
| 2026-05-28 | SEK 15.68 | -6.44% | SEK 16.96 | SEK 16.96 | SEK 15.50 | 192.68K |
| 2026-05-27 | SEK 16.76 | -9.41% | SEK 18.60 | SEK 19.70 | SEK 16.14 | 526.21K |