BeammWave AB Class B BEAMMW_B
OMXSTO · İsveç · Ticari Hizmetler
SEK 21,20+0,80 (+%3,92)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |