BeammWave AB (publ) (STO:BEAMMW.B)
Sweden
· Delayed Price · Currency is SEK 12.58
-0.08 (-0.63%)
At close: Apr 28, 2026
BeammWave AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.50 | 11.62 | 12.26 | - | -2.54% | 117,166 |
| Apr 28, 2026 | 12.54 | 12.78 | 12.14 | 12.58 | 12.58 | -0.63% | 175,933 |
| Apr 27, 2026 | 12.82 | 12.98 | 12.00 | 12.66 | 12.66 | 0.32% | 295,279 |
| Apr 24, 2026 | 11.40 | 12.90 | 11.32 | 12.62 | 12.62 | 9.17% | 700,964 |
| Apr 23, 2026 | 12.16 | 12.16 | 11.12 | 11.56 | 11.56 | -4.93% | 299,768 |
| Apr 22, 2026 | 10.38 | 12.50 | 10.38 | 12.16 | 12.16 | 16.92% | 660,344 |
| Apr 21, 2026 | 10.00 | 10.46 | 9.81 | 10.40 | 10.40 | 6.01% | 127,498 |
| Apr 20, 2026 | 9.88 | 10.10 | 9.67 | 9.81 | 9.81 | 1.34% | 92,542 |
| Apr 17, 2026 | 8.95 | 10.18 | 8.70 | 9.68 | 9.68 | -7.28% | 383,229 |
| Apr 16, 2026 | 10.02 | 10.80 | 9.50 | 10.44 | 10.44 | 6.53% | 252,046 |
| Apr 15, 2026 | 9.43 | 9.80 | 9.31 | 9.80 | 9.80 | 3.92% | 89,654 |
| Apr 14, 2026 | 9.45 | 9.64 | 9.08 | 9.43 | 9.43 | 1.40% | 116,399 |
| Apr 13, 2026 | 8.93 | 9.52 | 8.75 | 9.30 | 9.30 | 4.26% | 145,579 |
| Apr 10, 2026 | 9.09 | 9.09 | 8.69 | 8.92 | 8.92 | -1.33% | 55,385 |
| Apr 9, 2026 | 8.98 | 9.24 | 8.66 | 9.04 | 9.04 | 0.78% | 106,340 |
| Apr 8, 2026 | 9.08 | 9.10 | 8.77 | 8.97 | 8.97 | 2.51% | 66,864 |
| Apr 7, 2026 | 8.51 | 9.00 | 8.51 | 8.75 | 8.75 | 3.92% | 140,807 |
| Apr 2, 2026 | 8.48 | 8.62 | 8.40 | 8.42 | 8.42 | -1.41% | 34,577 |
| Apr 1, 2026 | 8.82 | 9.02 | 8.54 | 8.54 | 8.54 | -1.16% | 39,658 |
| Mar 31, 2026 | 8.58 | 8.70 | 8.50 | 8.64 | 8.64 | 1.41% | 31,270 |
| Mar 30, 2026 | 9.02 | 9.02 | 8.50 | 8.52 | 8.52 | -5.33% | 93,401 |
| Mar 27, 2026 | 9.60 | 9.66 | 8.88 | 9.00 | 9.00 | -4.26% | 109,065 |
| Mar 26, 2026 | 8.80 | 9.40 | 8.60 | 9.40 | 9.40 | 6.82% | 134,214 |
| Mar 25, 2026 | 8.58 | 9.00 | 8.58 | 8.80 | 8.80 | 3.04% | 132,968 |
| Mar 24, 2026 | 8.42 | 8.54 | 8.18 | 8.54 | 8.54 | 2.64% | 42,952 |
| Mar 23, 2026 | 8.06 | 8.62 | 7.84 | 8.32 | 8.32 | 0.97% | 132,104 |
| Mar 20, 2026 | 8.64 | 9.32 | 8.10 | 8.24 | 8.24 | -4.63% | 150,409 |
| Mar 19, 2026 | 8.20 | 9.00 | 8.10 | 8.64 | 8.64 | 5.37% | 186,802 |
| Mar 18, 2026 | 8.24 | 8.58 | 8.20 | 8.20 | 8.20 | 0.49% | 57,736 |
| Mar 17, 2026 | 8.20 | 8.32 | 8.08 | 8.16 | 8.16 | -1.69% | 33,946 |
| Mar 16, 2026 | 8.54 | 8.54 | 8.00 | 8.30 | 8.30 | -2.58% | 77,594 |
| Mar 13, 2026 | 8.04 | 8.88 | 7.90 | 8.52 | 8.52 | 5.19% | 158,845 |
| Mar 12, 2026 | 8.54 | 8.54 | 8.00 | 8.10 | 8.10 | -4.26% | 114,288 |
| Mar 11, 2026 | 8.78 | 8.78 | 8.44 | 8.46 | 8.46 | -3.64% | 59,787 |
| Mar 10, 2026 | 8.76 | 9.28 | 8.72 | 8.78 | 8.78 | -0.45% | 93,151 |
| Mar 9, 2026 | 9.48 | 9.48 | 8.50 | 8.82 | 8.82 | -8.12% | 198,119 |
| Mar 6, 2026 | 9.56 | 9.90 | 9.44 | 9.60 | 9.60 | 1.69% | 126,830 |
| Mar 5, 2026 | 9.26 | 9.68 | 9.12 | 9.44 | 9.44 | 1.51% | 186,144 |
| Mar 4, 2026 | 8.62 | 9.30 | 8.62 | 9.30 | 9.30 | 8.14% | 69,470 |
| Mar 3, 2026 | 9.18 | 9.18 | 8.48 | 8.60 | 8.60 | -6.32% | 69,913 |
| Mar 2, 2026 | 9.54 | 9.66 | 8.76 | 9.18 | 9.18 | -3.16% | 181,535 |
| Feb 27, 2026 | 9.08 | 9.76 | 9.08 | 9.48 | 9.48 | 4.41% | 288,926 |
| Feb 26, 2026 | 8.28 | 9.40 | 8.14 | 9.08 | 9.08 | 8.87% | 172,519 |
| Feb 25, 2026 | 8.38 | 8.40 | 7.90 | 8.34 | 8.34 | 1.71% | 170,872 |
| Feb 24, 2026 | 7.44 | 8.20 | 7.40 | 8.20 | 8.20 | 10.51% | 133,761 |
| Feb 23, 2026 | 7.42 | 7.50 | 7.36 | 7.42 | 7.42 | -0.27% | 56,482 |
| Feb 20, 2026 | 7.28 | 7.52 | 7.22 | 7.44 | 7.44 | 1.92% | 83,964 |
| Feb 19, 2026 | 7.32 | 7.42 | 7.20 | 7.30 | 7.30 | -0.27% | 47,087 |
| Feb 18, 2026 | 7.34 | 7.44 | 7.26 | 7.32 | 7.32 | -0.27% | 37,511 |
| Feb 17, 2026 | 7.32 | 7.38 | 7.20 | 7.34 | 7.34 | - | 68,642 |
| Feb 16, 2026 | 7.52 | 7.62 | 7.22 | 7.34 | 7.34 | -2.13% | 60,230 |
| Feb 13, 2026 | 7.10 | 7.52 | 7.02 | 7.50 | 7.50 | 4.17% | 69,887 |
| Feb 12, 2026 | 7.38 | 7.48 | 7.20 | 7.20 | 7.20 | -2.44% | 74,079 |
| Feb 11, 2026 | 7.32 | 7.44 | 7.32 | 7.38 | 7.38 | 1.65% | 33,719 |
| Feb 10, 2026 | 7.44 | 7.56 | 7.22 | 7.26 | 7.26 | -1.89% | 72,122 |
| Feb 9, 2026 | 7.12 | 7.48 | 7.04 | 7.40 | 7.40 | 3.93% | 80,779 |
| Feb 6, 2026 | 7.12 | 7.24 | 7.00 | 7.12 | 7.12 | - | 66,008 |
| Feb 5, 2026 | 7.30 | 7.32 | 7.04 | 7.12 | 7.12 | -3.00% | 110,695 |
| Feb 4, 2026 | 7.56 | 7.60 | 7.34 | 7.34 | 7.34 | -2.13% | 32,561 |
| Feb 3, 2026 | 7.72 | 7.72 | 7.48 | 7.50 | 7.50 | -2.85% | 80,144 |
| Feb 2, 2026 | 7.32 | 7.72 | 7.26 | 7.72 | 7.72 | 4.61% | 123,588 |
| Jan 30, 2026 | 7.28 | 7.44 | 7.22 | 7.38 | 7.38 | - | 64,312 |
| Jan 29, 2026 | 7.32 | 7.48 | 7.24 | 7.38 | 7.38 | 0.54% | 72,755 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.24 | 7.34 | 7.34 | -0.81% | 31,938 |
| Jan 27, 2026 | 7.42 | 7.60 | 7.24 | 7.40 | 7.40 | - | 64,647 |
| Jan 26, 2026 | 7.34 | 7.46 | 7.12 | 7.40 | 7.40 | 1.93% | 109,025 |
| Jan 23, 2026 | 7.38 | 7.50 | 7.26 | 7.26 | 7.26 | -1.09% | 35,461 |
| Jan 22, 2026 | 7.40 | 7.50 | 7.32 | 7.34 | 7.34 | -1.34% | 24,967 |
| Jan 21, 2026 | 7.30 | 7.54 | 7.16 | 7.44 | 7.44 | 2.20% | 97,401 |
| Jan 20, 2026 | 7.56 | 7.70 | 7.20 | 7.28 | 7.28 | -3.70% | 132,844 |
| Jan 19, 2026 | 7.84 | 7.84 | 7.30 | 7.56 | 7.56 | -3.08% | 89,458 |
| Jan 16, 2026 | 7.52 | 7.98 | 7.24 | 7.80 | 7.80 | 4.56% | 108,456 |
| Jan 15, 2026 | 7.20 | 7.58 | 7.20 | 7.46 | 7.46 | 4.78% | 66,304 |
| Jan 14, 2026 | 7.30 | 7.48 | 7.12 | 7.12 | 7.12 | -1.93% | 119,726 |
| Jan 13, 2026 | 7.48 | 7.58 | 7.24 | 7.26 | 7.26 | -3.97% | 83,928 |
| Jan 12, 2026 | 7.52 | 7.70 | 7.40 | 7.56 | 7.56 | - | 74,487 |
| Jan 9, 2026 | 7.50 | 7.64 | 7.32 | 7.56 | 7.56 | -1.31% | 64,153 |
| Jan 8, 2026 | 7.38 | 7.66 | 7.30 | 7.66 | 7.66 | 5.22% | 86,320 |
| Jan 7, 2026 | 7.44 | 7.66 | 7.28 | 7.28 | 7.28 | -1.89% | 96,709 |
| Jan 5, 2026 | 7.66 | 7.78 | 7.32 | 7.42 | 7.42 | -5.36% | 107,287 |
| Jan 2, 2026 | 7.98 | 8.30 | 7.66 | 7.84 | 7.84 | -1.51% | 99,379 |
| Dec 30, 2025 | 7.12 | 7.96 | 7.12 | 7.96 | 7.96 | 11.17% | 129,338 |
| Dec 29, 2025 | 7.28 | 7.38 | 7.00 | 7.16 | 7.16 | -3.24% | 144,611 |
| Dec 23, 2025 | 7.32 | 7.66 | 7.22 | 7.40 | 7.40 | 1.37% | 91,890 |
| Dec 22, 2025 | 7.08 | 7.30 | 7.00 | 7.30 | 7.30 | 2.24% | 119,722 |
| Dec 19, 2025 | 7.40 | 7.60 | 7.02 | 7.14 | 7.14 | -6.30% | 107,000 |
| Dec 18, 2025 | 7.74 | 7.86 | 7.18 | 7.62 | 7.62 | -2.06% | 182,563 |
| Dec 17, 2025 | 7.96 | 8.20 | 7.62 | 7.78 | 7.78 | -5.12% | 118,095 |
| Dec 16, 2025 | 8.22 | 8.22 | 7.14 | 8.20 | 8.20 | -0.49% | 104,981 |
| Dec 15, 2025 | 8.24 | 8.50 | 8.10 | 8.24 | 8.24 | 1.48% | 140,945 |
| Dec 12, 2025 | 8.36 | 8.48 | 8.08 | 8.12 | 8.12 | -2.64% | 70,674 |
| Dec 11, 2025 | 8.42 | 8.46 | 8.22 | 8.34 | 8.34 | 0.48% | 34,274 |
| Dec 10, 2025 | 8.08 | 8.50 | 7.92 | 8.30 | 8.30 | 3.49% | 107,964 |
| Dec 9, 2025 | 7.88 | 8.06 | 7.86 | 8.02 | 8.02 | 0.50% | 28,276 |
| Dec 8, 2025 | 8.08 | 8.10 | 7.84 | 7.98 | 7.98 | -1.24% | 45,513 |
| Dec 5, 2025 | 7.64 | 8.14 | 7.62 | 8.08 | 8.08 | 6.04% | 159,871 |
| Dec 4, 2025 | 8.14 | 8.22 | 7.62 | 7.62 | 7.62 | -5.46% | 136,711 |
| Dec 3, 2025 | 7.70 | 8.18 | 7.70 | 8.06 | 8.06 | 4.95% | 125,969 |
| Dec 2, 2025 | 7.02 | 7.82 | 7.02 | 7.68 | 7.68 | 9.71% | 142,534 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 56,667 |