Besqab AB BESQAB
OMXSTO · Sweden · Finance
SEK 24.60-0.90 (-3.53%)
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 25.50 | 0.00% | SEK 26.00 | SEK 26.00 | SEK 25.30 | 30.87K |
| 2026-09-29 | SEK 25.50 | -1.16% | SEK 25.80 | SEK 26.00 | SEK 25.50 | 28.93K |
| 2026-09-28 | SEK 25.80 | 0.00% | SEK 25.80 | SEK 25.90 | SEK 25.50 | 32.20K |
| 2026-09-25 | SEK 25.80 | +0.39% | SEK 25.80 | SEK 26.20 | SEK 25.80 | 30.74K |
| 2026-09-24 | SEK 25.70 | -1.53% | SEK 26.00 | SEK 26.50 | SEK 25.70 | 24.46K |
| 2026-09-23 | SEK 26.10 | -0.76% | SEK 26.30 | SEK 26.40 | SEK 26.00 | 28.59K |
| 2026-09-22 | SEK 26.30 | -0.75% | SEK 26.50 | SEK 26.80 | SEK 26.20 | 46.05K |
| 2026-09-21 | SEK 26.50 | -2.21% | SEK 27.10 | SEK 27.50 | SEK 26.50 | 21.25K |
| 2026-09-18 | SEK 27.10 | -1.45% | SEK 27.80 | SEK 27.80 | SEK 26.80 | 28.16K |
| 2026-09-17 | SEK 27.50 | -1.08% | SEK 28.10 | SEK 28.10 | SEK 27.50 | 29.30K |
| 2026-09-16 | SEK 27.80 | +0.72% | SEK 27.40 | SEK 27.80 | SEK 27.40 | 22.12K |
| 2026-09-15 | SEK 27.60 | -1.43% | SEK 27.80 | SEK 27.90 | SEK 27.50 | 21.48K |
| 2026-09-14 | SEK 28.00 | 0.00% | SEK 28.10 | SEK 28.50 | SEK 27.60 | 38.42K |
| 2026-09-11 | SEK 28.00 | 0.00% | SEK 27.60 | SEK 28.00 | SEK 27.50 | 32.54K |
| 2026-09-10 | SEK 28.00 | +0.36% | SEK 27.90 | SEK 28.00 | SEK 27.80 | 22.96K |
| 2026-09-09 | SEK 27.90 | +0.72% | SEK 27.50 | SEK 28.00 | SEK 27.50 | 39.12K |
| 2026-09-08 | SEK 27.70 | +0.36% | SEK 27.20 | SEK 27.80 | SEK 27.20 | 36.33K |
| 2026-09-07 | SEK 27.60 | 0.00% | SEK 27.60 | SEK 27.80 | SEK 27.10 | 30.12K |
| 2026-09-04 | SEK 27.60 | -0.36% | SEK 27.70 | SEK 27.70 | SEK 27.50 | 15.01K |
| 2026-09-03 | SEK 27.70 | +4.92% | SEK 26.90 | SEK 27.70 | SEK 26.40 | 728.89K |
| 2026-09-02 | SEK 26.40 | -1.49% | SEK 27.20 | SEK 27.20 | SEK 26.10 | 51.59K |
| 2026-09-01 | SEK 26.80 | -1.11% | SEK 27.60 | SEK 27.60 | SEK 26.80 | 20.67K |
| 2026-08-31 | SEK 27.10 | 0.00% | SEK 27.60 | SEK 28.00 | SEK 26.70 | 40.52K |
| 2026-08-28 | SEK 27.10 | -1.09% | SEK 27.30 | SEK 27.60 | SEK 26.90 | 32.73K |
| 2026-08-27 | SEK 27.40 | +1.11% | SEK 26.90 | SEK 27.70 | SEK 26.90 | 10.15K |
| 2026-08-26 | SEK 27.10 | -0.37% | SEK 26.60 | SEK 27.40 | SEK 26.60 | 11.99K |
| 2026-08-25 | SEK 27.20 | +1.49% | SEK 26.80 | SEK 27.20 | SEK 26.70 | 12.87K |
| 2026-08-24 | SEK 26.80 | 0.00% | SEK 26.80 | SEK 26.90 | SEK 26.40 | 7.65K |
| 2026-08-21 | SEK 26.80 | -1.47% | SEK 26.60 | SEK 26.90 | SEK 26.30 | 80.77K |
| 2026-08-20 | SEK 27.20 | -0.73% | SEK 27.20 | SEK 27.40 | SEK 26.60 | 183.46K |
| 2026-08-19 | SEK 27.40 | -2.49% | SEK 28.00 | SEK 28.10 | SEK 27.00 | 36.61K |
| 2026-08-18 | SEK 28.10 | +0.36% | SEK 28.00 | SEK 28.30 | SEK 27.90 | 12.26K |
| 2026-08-17 | SEK 28.00 | -0.71% | SEK 28.20 | SEK 28.80 | SEK 28.00 | 22.03K |
| 2026-08-14 | SEK 28.20 | -1.40% | SEK 28.10 | SEK 28.90 | SEK 28.10 | 27.07K |
| 2026-08-13 | SEK 28.60 | +0.70% | SEK 28.40 | SEK 29.00 | SEK 28.40 | 12.41K |
| 2026-08-12 | SEK 28.40 | -1.05% | SEK 28.30 | SEK 28.90 | SEK 28.00 | 18.34K |
| 2026-08-11 | SEK 28.70 | -0.69% | SEK 28.80 | SEK 29.00 | SEK 28.70 | 9.00K |
| 2026-08-10 | SEK 28.90 | +2.48% | SEK 28.80 | SEK 29.00 | SEK 28.40 | 19.06K |
| 2026-08-07 | SEK 28.20 | -1.40% | SEK 29.00 | SEK 29.00 | SEK 28.10 | 12.07K |
| 2026-08-06 | SEK 28.60 | -1.38% | SEK 28.60 | SEK 29.10 | SEK 28.50 | 17.40K |
| 2026-08-05 | SEK 29.00 | +2.11% | SEK 28.40 | SEK 29.10 | SEK 28.40 | 8.41K |
| 2026-08-04 | SEK 28.40 | -0.35% | SEK 28.50 | SEK 29.00 | SEK 28.30 | 17.50K |
| 2026-08-03 | SEK 28.50 | -2.73% | SEK 28.80 | SEK 29.30 | SEK 28.50 | 13.50K |
| 2026-07-31 | SEK 29.30 | +0.34% | SEK 29.20 | SEK 29.30 | SEK 29.00 | 26.48K |
| 2026-07-30 | SEK 29.20 | +1.39% | SEK 28.80 | SEK 29.20 | SEK 27.10 | 12.27K |
| 2026-07-29 | SEK 28.80 | -0.69% | SEK 29.00 | SEK 29.40 | SEK 28.80 | 32.14K |
| 2026-07-28 | SEK 29.00 | +1.05% | SEK 28.70 | SEK 29.30 | SEK 28.70 | 14.81K |
| 2026-07-27 | SEK 28.70 | -0.69% | SEK 28.80 | SEK 29.00 | SEK 28.50 | 24.41K |
| 2026-07-24 | SEK 28.90 | +0.35% | SEK 28.50 | SEK 29.00 | SEK 28.40 | 14.40K |
| 2026-07-23 | SEK 28.80 | +1.41% | SEK 28.40 | SEK 29.00 | SEK 28.00 | 22.75K |
| 2026-07-22 | SEK 28.40 | +1.43% | SEK 27.90 | SEK 28.50 | SEK 27.90 | 30.02K |
| 2026-07-21 | SEK 28.00 | -1.75% | SEK 28.20 | SEK 28.90 | SEK 28.00 | 45.98K |
| 2026-07-20 | SEK 28.50 | 0.00% | SEK 28.50 | SEK 28.80 | SEK 28.40 | 39.54K |
| 2026-07-17 | SEK 28.50 | -0.35% | SEK 28.50 | SEK 28.90 | SEK 28.20 | 20.14K |
| 2026-07-16 | SEK 28.60 | +0.70% | SEK 28.40 | SEK 29.40 | SEK 28.40 | 33.11K |
| 2026-07-15 | SEK 28.40 | -2.74% | SEK 28.90 | SEK 29.00 | SEK 28.40 | 10.66K |
| 2026-07-14 | SEK 29.20 | 0.00% | SEK 29.30 | SEK 29.30 | SEK 28.50 | 57.61K |
| 2026-07-13 | SEK 29.20 | +1.74% | SEK 28.90 | SEK 29.40 | SEK 28.70 | 18.03K |
| 2026-07-10 | SEK 28.70 | +5.51% | SEK 28.40 | SEK 29.10 | SEK 28.40 | 416.90K |
| 2026-07-09 | SEK 27.20 | -1.45% | SEK 27.80 | SEK 28.40 | SEK 27.20 | 14.58K |
| 2026-07-08 | SEK 27.60 | -3.50% | SEK 28.60 | SEK 28.70 | SEK 26.80 | 59.00K |
| 2026-07-07 | SEK 28.60 | -0.69% | SEK 28.80 | SEK 29.20 | SEK 28.60 | 30.32K |
| 2026-07-06 | SEK 28.80 | +0.35% | SEK 28.70 | SEK 29.20 | SEK 28.40 | 31.81K |
| 2026-07-03 | SEK 28.70 | +2.50% | SEK 28.00 | SEK 30.40 | SEK 27.90 | 57.04K |
| 2026-07-02 | SEK 28.00 | +1.82% | SEK 27.60 | SEK 28.00 | SEK 27.50 | 37.07K |
| 2026-07-01 | SEK 27.50 | +0.73% | SEK 27.20 | SEK 27.70 | SEK 27.10 | 28.21K |
| 2026-06-30 | SEK 27.30 | +3.02% | SEK 27.00 | SEK 27.30 | SEK 26.90 | 48.14K |
| 2026-06-29 | SEK 26.50 | +1.15% | SEK 26.00 | SEK 26.50 | SEK 25.70 | 38.71K |
| 2026-06-26 | SEK 26.20 | 0.00% | SEK 26.20 | SEK 26.20 | SEK 26.00 | 36.78K |
| 2026-06-25 | SEK 26.20 | +2.34% | SEK 25.70 | SEK 26.20 | SEK 25.70 | 30.40K |
| 2026-06-24 | SEK 25.60 | 0.00% | SEK 25.20 | SEK 26.00 | SEK 25.20 | 14.46K |
| 2026-06-23 | SEK 25.60 | -0.78% | SEK 25.70 | SEK 25.80 | SEK 25.40 | 16.32K |
| 2026-06-22 | SEK 25.80 | +1.57% | SEK 24.90 | SEK 25.80 | SEK 24.90 | 50.86K |
| 2026-06-18 | SEK 25.40 | +2.83% | SEK 24.70 | SEK 25.40 | SEK 24.70 | 27.75K |
| 2026-06-17 | SEK 24.70 | -0.40% | SEK 24.60 | SEK 24.70 | SEK 24.30 | 20.14K |
| 2026-06-16 | SEK 24.80 | -0.40% | SEK 24.80 | SEK 25.00 | SEK 24.50 | 22.33K |
| 2026-06-15 | SEK 24.90 | -1.97% | SEK 25.10 | SEK 25.20 | SEK 24.70 | 94.62K |
| 2026-06-12 | SEK 25.40 | 0.00% | SEK 25.50 | SEK 26.00 | SEK 25.40 | 39.24K |
| 2026-06-11 | SEK 25.40 | -0.39% | SEK 25.40 | SEK 25.60 | SEK 25.10 | 12.31K |
| 2026-06-10 | SEK 25.50 | +1.19% | SEK 25.40 | SEK 25.50 | SEK 25.20 | 10.10K |
| 2026-06-09 | SEK 25.20 | +0.80% | SEK 25.40 | SEK 25.90 | SEK 25.00 | 279.21K |
| 2026-06-08 | SEK 25.00 | -0.79% | SEK 25.10 | SEK 25.30 | SEK 24.90 | 3.59K |
| 2026-06-05 | SEK 25.20 | -1.18% | SEK 25.20 | SEK 25.30 | SEK 25.00 | 4.52K |
| 2026-06-04 | SEK 25.50 | +0.39% | SEK 25.30 | SEK 25.60 | SEK 25.20 | 16.16K |
| 2026-06-03 | SEK 25.40 | -1.17% | SEK 25.50 | SEK 25.50 | SEK 25.10 | 4.09K |
| 2026-06-02 | SEK 25.70 | +0.39% | SEK 25.50 | SEK 25.80 | SEK 25.30 | 19.23K |
| 2026-06-01 | SEK 25.60 | -0.78% | SEK 25.50 | SEK 25.90 | SEK 25.30 | 12.76K |
| 2026-05-29 | SEK 25.80 | -0.39% | SEK 25.80 | SEK 25.90 | SEK 25.50 | 8.37K |
| 2026-05-28 | SEK 25.90 | +0.39% | SEK 25.80 | SEK 25.90 | SEK 25.30 | 17.13K |
| 2026-05-27 | SEK 25.80 | +0.78% | SEK 25.60 | SEK 25.90 | SEK 25.60 | 6.80K |