Skip to main content
Besqab AB (publ) (STO:BESQAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
27.40
-0.60 (-2.14%)
Mar 9, 2026, 5:29 PM CET

Besqab AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.2028.9027.5028.0028.00-1.41%32,089
Mar 5, 202629.1029.1028.4028.4028.40-1.39%14,467
Mar 4, 202628.1029.8028.1028.8028.802.86%9,818
Mar 3, 202628.1028.4027.3028.0028.00-0.71%27,574
Mar 2, 202629.4029.4028.2028.2028.20-3.75%23,203
Feb 27, 202628.5029.4028.1029.3029.302.45%50,526
Feb 26, 202630.0030.3028.4028.6028.60-3.70%268,220
Feb 25, 202630.1030.4029.7029.7029.70-0.34%34,803
Feb 24, 202629.8030.0029.5029.8029.80-29,768
Feb 23, 202630.3030.4029.6029.8029.80-0.67%26,485
Feb 20, 202630.1030.2029.6030.0030.00-19,928
Feb 19, 202629.1030.1029.1030.0030.003.09%73,721
Feb 18, 202629.6029.6028.6029.1029.10-23,763
Feb 17, 202629.0029.6028.5029.1029.10-27,139
Feb 16, 202629.2029.7029.1029.1029.101.39%38,786
Feb 13, 202628.8029.1028.7028.7028.70-0.35%10,335
Feb 12, 202629.5029.5028.6028.8028.80-2.37%17,971
Feb 11, 202630.0030.0029.5029.5029.50-1.01%20,629
Feb 10, 202630.0030.0029.5029.8029.80-26,712
Feb 9, 202629.1030.0029.1029.8029.802.76%65,859
Feb 6, 202628.8029.0028.3029.0029.002.47%35,385
Feb 5, 202628.6029.0028.3028.3028.30-0.70%30,318
Feb 4, 202628.6028.7028.2028.5028.50-1.04%62,945
Feb 3, 202628.9028.9028.3028.8028.80-0.35%25,222
Feb 2, 202629.0029.0027.9028.9028.90-39,071
Jan 30, 202629.3029.8027.8028.9028.902.12%162,589
Jan 29, 202629.1029.4028.0028.3028.30-2.41%103,503
Jan 28, 202628.6029.4028.0029.0029.001.75%89,862
Jan 27, 202628.3028.6028.1028.5028.501.06%35,529
Jan 26, 202628.6028.6028.2028.2028.200.71%63,176
Jan 23, 202628.3028.5027.8028.0028.00-0.36%56,628
Jan 22, 202628.0028.3028.0028.1028.101.81%116,250
Jan 21, 202627.7027.8027.1027.6027.60-0.36%71,117
Jan 20, 202627.4027.8027.2027.7027.702.21%88,615
Jan 19, 202627.2027.7026.8027.1027.102.26%169,406
Jan 16, 202625.9027.0025.9026.5026.50-9,119
Jan 15, 202627.4027.4026.5026.5026.50-1.12%15,188
Jan 14, 202626.6027.2026.5026.8026.801.52%38,964
Jan 13, 202626.1026.6025.8026.4026.401.15%14,706
Jan 12, 202626.8027.0026.1026.1026.10-2.25%15,462
Jan 9, 202626.2026.9026.2026.7026.701.91%2,186
Jan 8, 202626.4526.6026.2026.2026.20-1.87%106,533
Jan 7, 202626.1027.0026.1026.7026.70-0.74%22,341
Jan 5, 202626.8027.3026.8026.9026.90-1.82%792
Jan 2, 202627.0027.4026.7027.4027.401.48%7,756
Dec 30, 202527.0027.0026.3027.0027.00-7,380
Dec 29, 202527.0027.0026.6027.0027.00-0.37%11,025
Dec 23, 202526.7027.1026.5027.1027.102.26%13,179
Dec 22, 202526.6026.7026.1026.5026.50-7,961
Dec 19, 202526.9026.9026.1026.5026.50-1.12%85,672
Dec 18, 202526.6026.8026.1026.8026.800.75%34,659
Dec 17, 202526.5027.1026.5026.6026.601.14%10,014
Dec 16, 202526.6027.0026.3026.3026.30-2.95%33,180
Dec 15, 202526.8027.1025.9027.1027.101.50%5,580
Dec 12, 202527.2027.2026.6026.7026.70-68,407
Dec 11, 202527.4027.6026.5026.7026.70-1.11%35,184
Dec 10, 202527.1027.1026.7027.0027.000.37%15,298
Dec 9, 202526.6026.9026.4026.9026.90-0.37%3,264
Dec 8, 202527.2027.2026.5027.0027.00-0.74%12,872
Dec 5, 202526.5027.2026.5027.2027.202.26%4,376
Dec 4, 202526.4027.0026.4026.6026.60-0.37%20,739
Dec 3, 202526.5026.7026.4026.7026.70-1,395
Dec 2, 202527.2027.2026.5026.7026.70-1.84%35,499
Dec 1, 202527.0027.7026.1027.2027.20-1.81%29,761
Nov 28, 202526.2028.0026.0027.7027.706.54%480,933
Nov 27, 202525.9026.4025.4026.0026.000.39%50,259
Nov 26, 202525.4025.9025.4025.9025.90-2,416
Nov 25, 202525.9025.9025.1025.9025.90-0.38%437,715
Nov 24, 202525.5026.0025.5026.0026.002.36%63,543
Nov 21, 202524.5025.4024.5025.4025.402.01%24,653
Nov 20, 202525.1025.1024.6024.9024.900.40%920
Nov 19, 202525.3025.3024.5024.8024.80-1.98%4,261
Nov 18, 202525.0025.3024.5025.3025.300.40%17,875
Nov 17, 202525.4025.4025.0025.2025.200.80%5,386
Nov 14, 202525.0025.4024.7025.0025.000.81%297,242
Nov 13, 202524.5025.1024.2024.8024.800.81%13,613
Nov 12, 202525.1025.5024.0024.6024.60-2.77%19,421
Nov 11, 202525.0025.3024.1025.3025.301.20%6,377
Nov 10, 202525.0025.0024.4025.0025.002.04%8,363
Nov 7, 202525.0025.0024.5024.5024.50-1.61%16,195
Nov 6, 202524.9025.5024.6024.9024.901.22%21,413
Nov 5, 202525.4025.4024.6024.6024.60-1.20%37,283
Nov 4, 202524.7025.1024.7024.9024.90-0.80%2,786
Nov 3, 202524.9025.4024.9025.1025.101.62%12,565
Oct 31, 202524.8024.9024.7024.7024.70-0.40%5,552
Oct 30, 202525.0025.4024.7024.8024.80-0.40%153,653
Oct 29, 202524.9025.3024.5024.9024.900.40%14,740
Oct 28, 202525.0025.7024.8024.8024.800.40%21,922
Oct 27, 202524.1024.8024.0024.7024.702.92%79,526
Oct 24, 202522.9024.9022.5024.0024.004.80%26,418
Oct 23, 202522.9022.9022.5022.9022.902.23%6,573
Oct 22, 202522.1022.4022.0022.4022.40-11,348
Oct 21, 202522.0022.7022.0022.4022.40-5,527
Oct 20, 202522.3022.4022.0022.4022.403.23%5,586
Oct 17, 202521.6022.2021.5021.7021.700.46%2,386
Oct 16, 202522.1022.2021.6021.6021.60-61,002
Oct 15, 202521.2021.7021.2021.6021.601.89%8,622
Oct 14, 202520.7022.0020.3021.2021.202.42%48,539
Oct 13, 202521.9021.9020.5020.7020.70-2.82%76,648
Oct 10, 202521.2021.4021.2021.3021.300.47%14,033