Skip to main content
Besqab AB (publ) (STO:BESQAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.60
-0.10 (-0.37%)
At close: Dec 4, 2025

Besqab AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202520.9021.2020.9021.2021.200.47%63,672
Oct 8, 202520.7021.1020.7021.1021.101.44%405,726
Oct 7, 202520.9021.2020.8020.8020.80-0.48%3,675
Oct 6, 202521.0021.3020.9020.9020.90-0.95%10,339
Oct 3, 202520.4021.2020.0021.1021.103.43%10,167
Oct 2, 202521.2021.2020.0020.4020.40-1.45%35,565
Oct 1, 202521.0021.1020.7020.7020.70-1.90%36,313
Sep 30, 202521.5022.0020.9021.1021.10-1.40%463,172
Sep 29, 202520.9021.4020.8021.4021.401.90%9,019
Sep 26, 202521.0021.2021.0021.0021.00-0.47%942
Sep 25, 202521.1021.1020.9021.1021.10-1.40%8,042
Sep 24, 202521.4021.4021.4021.4021.40-297
Sep 23, 202521.4021.6021.0021.4021.40-6,359
Sep 22, 202521.3021.4021.0021.4021.400.94%8,545
Sep 19, 202521.3021.7021.2021.2021.20-1.40%4,804
Sep 18, 202521.4021.8021.3021.5021.50-0.46%985
Sep 17, 202521.6021.6021.6021.6021.60-0.92%496
Sep 16, 202521.5022.0021.5021.8021.800.93%4,060
Sep 15, 202521.8022.0021.6021.6021.60-1.82%3,643
Sep 12, 202522.2022.2021.4022.0022.00-0.90%8,313
Sep 11, 202521.6022.2021.6022.2022.202.78%29,219
Sep 10, 202521.1021.8020.8021.6021.601.41%8,547
Sep 9, 202521.2021.6021.2021.3021.30-0.93%1,008
Sep 8, 202521.8021.8021.1021.5021.50-2.27%5,842
Sep 5, 202521.8022.0021.5022.0022.001.38%10,970
Sep 4, 202521.9021.9021.7021.7021.70-1,165
Sep 3, 202521.7021.8021.6021.7021.70-0.91%6,614
Sep 2, 202522.2022.7021.8021.9021.90-1.35%20,127
Sep 1, 202522.5022.5022.2022.2022.20-0.89%6,148
Aug 29, 202522.1022.8022.1022.4022.400.45%3,916
Aug 28, 202523.0023.1022.3022.3022.30-1.76%600
Aug 27, 202522.5023.0022.3022.7022.700.89%19,188
Aug 26, 202523.0023.0022.2022.5022.50-1.75%9,578
Aug 25, 202522.7022.9022.5022.9022.900.88%2,264
Aug 22, 202522.4022.8022.4022.7022.700.89%8,990
Aug 21, 202522.4022.8022.4022.5022.50-0.44%23,735
Aug 20, 202522.6022.6022.4022.6022.60-1.74%27,835
Aug 19, 202523.2023.2022.5023.0023.00-0.86%7,260
Aug 18, 202522.7023.2022.5023.2023.200.87%8,400
Aug 15, 202523.1023.6023.0023.0023.00-0.86%1,516
Aug 14, 202523.3023.4023.2023.2023.202.20%4,332
Aug 13, 202522.6023.4022.6022.7022.70-1.30%7,503
Aug 12, 202522.6023.2022.6023.0023.002.68%4,197
Aug 11, 202522.9023.2022.2022.4022.40-4.27%19,643
Aug 8, 202523.4023.4023.0023.4023.401.74%489
Aug 7, 202523.4023.8023.0023.0023.00-25,510
Aug 6, 202522.4023.1022.1023.0023.00-0.43%4,634
Aug 5, 202523.0023.1022.3023.1023.100.43%8,959
Aug 4, 202523.0023.0022.3023.0023.00-18,158
Aug 1, 202523.0023.6022.5023.0023.00-1.71%10,016
Jul 31, 202524.2024.4023.4023.4023.40-2.50%3,455
Jul 30, 202524.0024.0023.5024.0024.00-0.41%7,210
Jul 29, 202523.7024.3023.7024.1024.10-0.41%3,450
Jul 28, 202524.4024.4023.9024.2024.20-0.82%7,012
Jul 25, 202523.4024.4023.4024.4024.402.09%11,217
Jul 24, 202523.9023.9023.4023.9023.901.27%15,824
Jul 23, 202523.7023.7023.5023.6023.60-226
Jul 22, 202523.8023.8023.6023.6023.60-0.42%1,724
Jul 21, 202524.3024.3023.7023.7023.70-3.27%9,035