Besqab AB (publ) (STO:BESQAB)
Sweden
· Delayed Price · Currency is SEK 25.60
+0.10 (0.39%)
Apr 28, 2026, 5:23 PM CET
Besqab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | 0.39% | 5,524 |
| Apr 27, 2026 | 25.30 | 26.00 | 25.30 | 25.50 | 25.50 | 0.39% | 11,235 |
| Apr 24, 2026 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | 0.40% | 6,046 |
| Apr 23, 2026 | 25.60 | 25.90 | 25.30 | 25.30 | 25.30 | -1.94% | 8,733 |
| Apr 22, 2026 | 25.90 | 25.90 | 25.40 | 25.80 | 25.80 | -0.39% | 4,379 |
| Apr 21, 2026 | 25.80 | 26.00 | 25.40 | 25.90 | 25.90 | 0.78% | 8,855 |
| Apr 20, 2026 | 25.40 | 26.20 | 25.40 | 25.70 | 25.70 | -0.39% | 10,406 |
| Apr 17, 2026 | 26.30 | 26.70 | 25.20 | 25.80 | 25.80 | -1.90% | 116,442 |
| Apr 16, 2026 | 25.90 | 26.30 | 25.50 | 26.30 | 26.30 | 1.94% | 14,601 |
| Apr 15, 2026 | 25.10 | 26.30 | 25.10 | 25.80 | 25.80 | -0.39% | 19,253 |
| Apr 14, 2026 | 25.70 | 26.50 | 25.70 | 25.90 | 25.90 | -1.15% | 33,987 |
| Apr 13, 2026 | 25.20 | 26.20 | 24.70 | 26.20 | 26.20 | 2.75% | 86,921 |
| Apr 10, 2026 | 24.70 | 26.00 | 24.50 | 25.50 | 25.50 | 2.82% | 58,512 |
| Apr 9, 2026 | 24.60 | 25.00 | 24.30 | 24.80 | 24.80 | 0.40% | 13,982 |
| Apr 8, 2026 | 24.50 | 25.20 | 24.50 | 24.70 | 24.70 | 0.82% | 33,111 |
| Apr 7, 2026 | 24.10 | 24.90 | 24.10 | 24.50 | 24.50 | -0.41% | 13,740 |
| Apr 2, 2026 | 24.40 | 24.60 | 24.10 | 24.60 | 24.60 | - | 5,163 |
| Apr 1, 2026 | 24.70 | 24.80 | 24.00 | 24.60 | 24.60 | 1.23% | 15,280 |
| Mar 31, 2026 | 24.10 | 24.80 | 24.00 | 24.30 | 24.30 | 0.41% | 24,850 |
| Mar 30, 2026 | 24.00 | 24.60 | 23.60 | 24.20 | 24.20 | 0.41% | 24,974 |
| Mar 27, 2026 | 24.00 | 24.10 | 23.30 | 24.10 | 24.10 | 0.42% | 11,502 |
| Mar 26, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -2.83% | 7,899 |
| Mar 25, 2026 | 23.80 | 25.20 | 23.80 | 24.70 | 24.70 | 2.07% | 20,496 |
| Mar 24, 2026 | 24.30 | 24.60 | 23.70 | 24.20 | 24.20 | -0.41% | 12,440 |
| Mar 23, 2026 | 23.30 | 24.60 | 23.30 | 24.30 | 24.30 | -2.80% | 20,436 |
| Mar 20, 2026 | 24.50 | 25.20 | 24.10 | 25.00 | 25.00 | 0.81% | 10,399 |
| Mar 19, 2026 | 24.90 | 25.10 | 24.70 | 24.80 | 24.80 | -1.20% | 1,317,863 |
| Mar 18, 2026 | 25.70 | 25.80 | 25.10 | 25.10 | 25.10 | -1.95% | 3,412 |
| Mar 17, 2026 | 25.10 | 25.80 | 25.10 | 25.60 | 25.60 | 1.19% | 5,171 |
| Mar 16, 2026 | 25.10 | 25.70 | 25.00 | 25.30 | 25.30 | -0.39% | 33,465 |
| Mar 13, 2026 | 25.30 | 25.80 | 25.10 | 25.40 | 25.40 | -0.78% | 11,748 |
| Mar 12, 2026 | 26.00 | 26.20 | 25.30 | 25.60 | 25.60 | -1.54% | 59,841 |
| Mar 11, 2026 | 27.10 | 27.10 | 26.00 | 26.00 | 26.00 | -2.99% | 18,018 |
| Mar 10, 2026 | 27.40 | 27.90 | 26.80 | 26.80 | 26.80 | -2.19% | 28,682 |
| Mar 9, 2026 | 27.80 | 27.80 | 26.80 | 27.40 | 27.40 | -2.14% | 68,416 |
| Mar 6, 2026 | 28.20 | 28.90 | 27.50 | 28.00 | 28.00 | -1.41% | 32,089 |
| Mar 5, 2026 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -1.39% | 14,467 |
| Mar 4, 2026 | 28.10 | 29.80 | 28.10 | 28.80 | 28.80 | 2.86% | 9,818 |
| Mar 3, 2026 | 28.10 | 28.40 | 27.30 | 28.00 | 28.00 | -0.71% | 27,574 |
| Mar 2, 2026 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -3.75% | 23,203 |
| Feb 27, 2026 | 28.50 | 29.40 | 28.10 | 29.30 | 29.30 | 2.45% | 50,526 |
| Feb 26, 2026 | 30.00 | 30.30 | 28.40 | 28.60 | 28.60 | -3.70% | 268,220 |
| Feb 25, 2026 | 30.10 | 30.40 | 29.70 | 29.70 | 29.70 | -0.34% | 34,803 |
| Feb 24, 2026 | 29.80 | 30.00 | 29.50 | 29.80 | 29.80 | - | 29,768 |
| Feb 23, 2026 | 30.30 | 30.40 | 29.60 | 29.80 | 29.80 | -0.67% | 26,485 |
| Feb 20, 2026 | 30.10 | 30.20 | 29.60 | 30.00 | 30.00 | - | 19,928 |
| Feb 19, 2026 | 29.10 | 30.10 | 29.10 | 30.00 | 30.00 | 3.09% | 73,721 |
| Feb 18, 2026 | 29.60 | 29.60 | 28.60 | 29.10 | 29.10 | - | 23,763 |
| Feb 17, 2026 | 29.00 | 29.60 | 28.50 | 29.10 | 29.10 | - | 27,139 |
| Feb 16, 2026 | 29.20 | 29.70 | 29.10 | 29.10 | 29.10 | 1.39% | 38,786 |
| Feb 13, 2026 | 28.80 | 29.10 | 28.70 | 28.70 | 28.70 | -0.35% | 10,335 |
| Feb 12, 2026 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.37% | 17,971 |
| Feb 11, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 20,629 |
| Feb 10, 2026 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | - | 26,712 |
| Feb 9, 2026 | 29.10 | 30.00 | 29.10 | 29.80 | 29.80 | 2.76% | 65,859 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.30 | 29.00 | 29.00 | 2.47% | 35,385 |
| Feb 5, 2026 | 28.60 | 29.00 | 28.30 | 28.30 | 28.30 | -0.70% | 30,318 |
| Feb 4, 2026 | 28.60 | 28.70 | 28.20 | 28.50 | 28.50 | -1.04% | 62,945 |
| Feb 3, 2026 | 28.90 | 28.90 | 28.30 | 28.80 | 28.80 | -0.35% | 25,222 |
| Feb 2, 2026 | 29.00 | 29.00 | 27.90 | 28.90 | 28.90 | - | 39,071 |
| Jan 30, 2026 | 29.30 | 29.80 | 27.80 | 28.90 | 28.90 | 2.12% | 162,589 |
| Jan 29, 2026 | 29.10 | 29.40 | 28.00 | 28.30 | 28.30 | -2.41% | 103,503 |
| Jan 28, 2026 | 28.60 | 29.40 | 28.00 | 29.00 | 29.00 | 1.75% | 89,862 |
| Jan 27, 2026 | 28.30 | 28.60 | 28.10 | 28.50 | 28.50 | 1.06% | 35,529 |
| Jan 26, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | 0.71% | 63,176 |
| Jan 23, 2026 | 28.30 | 28.50 | 27.80 | 28.00 | 28.00 | -0.36% | 56,628 |
| Jan 22, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | 1.81% | 116,250 |
| Jan 21, 2026 | 27.70 | 27.80 | 27.10 | 27.60 | 27.60 | -0.36% | 71,117 |
| Jan 20, 2026 | 27.40 | 27.80 | 27.20 | 27.70 | 27.70 | 2.21% | 88,615 |
| Jan 19, 2026 | 27.20 | 27.70 | 26.80 | 27.10 | 27.10 | 2.26% | 169,406 |
| Jan 16, 2026 | 25.90 | 27.00 | 25.90 | 26.50 | 26.50 | - | 9,119 |
| Jan 15, 2026 | 27.40 | 27.40 | 26.50 | 26.50 | 26.50 | -1.12% | 15,188 |
| Jan 14, 2026 | 26.60 | 27.20 | 26.50 | 26.80 | 26.80 | 1.52% | 38,964 |
| Jan 13, 2026 | 26.10 | 26.60 | 25.80 | 26.40 | 26.40 | 1.15% | 14,706 |
| Jan 12, 2026 | 26.80 | 27.00 | 26.10 | 26.10 | 26.10 | -2.25% | 15,462 |
| Jan 9, 2026 | 26.20 | 26.90 | 26.20 | 26.70 | 26.70 | 1.91% | 2,186 |
| Jan 8, 2026 | 26.45 | 26.60 | 26.20 | 26.20 | 26.20 | -1.87% | 106,533 |
| Jan 7, 2026 | 26.10 | 27.00 | 26.10 | 26.70 | 26.70 | -0.74% | 22,341 |
| Jan 5, 2026 | 26.80 | 27.30 | 26.80 | 26.90 | 26.90 | -1.82% | 792 |
| Jan 2, 2026 | 27.00 | 27.40 | 26.70 | 27.40 | 27.40 | 1.48% | 7,756 |
| Dec 30, 2025 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | - | 7,380 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | -0.37% | 11,025 |
| Dec 23, 2025 | 26.70 | 27.10 | 26.50 | 27.10 | 27.10 | 2.26% | 13,179 |
| Dec 22, 2025 | 26.60 | 26.70 | 26.10 | 26.50 | 26.50 | - | 7,961 |
| Dec 19, 2025 | 26.90 | 26.90 | 26.10 | 26.50 | 26.50 | -1.12% | 85,672 |
| Dec 18, 2025 | 26.60 | 26.80 | 26.10 | 26.80 | 26.80 | 0.75% | 34,659 |
| Dec 17, 2025 | 26.50 | 27.10 | 26.50 | 26.60 | 26.60 | 1.14% | 10,014 |
| Dec 16, 2025 | 26.60 | 27.00 | 26.30 | 26.30 | 26.30 | -2.95% | 33,180 |
| Dec 15, 2025 | 26.80 | 27.10 | 25.90 | 27.10 | 27.10 | 1.50% | 5,580 |
| Dec 12, 2025 | 27.20 | 27.20 | 26.60 | 26.70 | 26.70 | - | 68,407 |
| Dec 11, 2025 | 27.40 | 27.60 | 26.50 | 26.70 | 26.70 | -1.11% | 35,184 |
| Dec 10, 2025 | 27.10 | 27.10 | 26.70 | 27.00 | 27.00 | 0.37% | 15,298 |
| Dec 9, 2025 | 26.60 | 26.90 | 26.40 | 26.90 | 26.90 | -0.37% | 3,264 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.50 | 27.00 | 27.00 | -0.74% | 12,872 |
| Dec 5, 2025 | 26.50 | 27.20 | 26.50 | 27.20 | 27.20 | 2.26% | 4,376 |
| Dec 4, 2025 | 26.40 | 27.00 | 26.40 | 26.60 | 26.60 | -0.37% | 20,739 |
| Dec 3, 2025 | 26.50 | 26.70 | 26.40 | 26.70 | 26.70 | - | 1,395 |
| Dec 2, 2025 | 27.20 | 27.20 | 26.50 | 26.70 | 26.70 | -1.84% | 35,499 |
| Dec 1, 2025 | 27.00 | 27.70 | 26.10 | 27.20 | 27.20 | -1.81% | 29,761 |
| Nov 28, 2025 | 26.20 | 28.00 | 26.00 | 27.70 | 27.70 | 6.54% | 480,933 |