Besqab AB BESQAB
OMXSTO · İsveç · Finans
SEK 24,60-0,90 (-%3,53)
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 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 |