Beammwave AB

BEAMMWb
🏛️ sweden →
7.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.98 12.50 10.00 10.50 0.0M
2022-12-28 10.60 11.00 9.80 10.12 0.0M
2022-12-27 10.60 10.60 10.50 10.50 0.0M
2022-12-23 11.00 11.50 9.76 10.50 0.0M
2022-12-22 10.00 10.87 10.00 10.87 0.0M
2022-12-21 11.50 11.50 10.40 10.50 0.0M
2022-12-20 11.50 11.50 10.74 10.74 0.0M
2022-12-19 10.50 12.00 10.50 11.98 0.0M
2022-12-16 12.90 12.90 10.80 10.84 0.0M
2022-12-15 10.80 12.45 10.80 10.80 0.0M
2022-12-14 10.80 10.80 10.80 10.80 0.0M
2022-12-13 11.30 11.30 10.20 11.26 0.0M
2022-12-12 10.11 12.45 10.11 11.30 0.0M
2022-12-09 11.50 11.74 10.93 10.93 0.0M
2022-12-08 12.00 12.84 11.45 11.45 0.0M
2022-12-07 12.90 12.90 12.00 12.00 0.0M
2022-12-06 13.00 13.10 12.70 12.70 0.0M
2022-12-05 13.09 13.09 12.50 12.70 0.0M
2022-12-02 12.50 12.50 12.00 12.50 0.0M
2022-12-01 11.44 11.44 11.44 11.44 0.0M
2022-11-30 12.19 12.19 11.44 11.44 0.0M
2022-11-29 11.70 12.22 11.70 12.20 0.0M
2022-11-28 12.00 12.00 11.70 11.70 0.0M
2022-11-25 11.15 11.60 11.00 11.00 0.0M
2022-11-24 11.14 11.14 11.14 11.14 0.0M
2022-11-23 11.50 11.50 11.00 11.00 0.0M
2022-11-21 11.15 11.98 11.00 11.28 0.0M
2022-11-18 12.00 12.00 11.36 11.36 0.0M
2022-11-17 11.17 12.00 11.17 11.17 0.0M
2022-11-16 11.80 12.50 11.12 11.12 0.0M
2022-11-15 12.00 12.98 10.72 11.80 0.0M
2022-11-14 11.98 11.98 10.66 10.66 0.0M
2022-11-11 11.95 11.95 10.90 11.84 0.0M
2022-11-10 11.98 12.00 10.13 11.95 0.0M
2022-11-09 11.50 12.00 11.10 11.10 0.0M
2022-11-08 11.00 12.16 11.00 11.45 0.0M
2022-11-07 10.95 12.50 10.20 10.80 0.0M
2022-11-03 10.11 10.57 10.00 10.57 0.0M
2022-11-02 10.03 11.95 10.03 10.38 0.0M
2022-11-01 9.22 11.95 9.22 11.95 0.0M
2022-10-31 12.50 12.50 11.11 11.99 0.0M
2022-10-28 12.50 12.50 12.50 12.50 0.0M
2022-10-27 12.66 13.00 12.45 12.45 0.0M
2022-10-26 11.51 13.00 11.51 12.45 0.0M
2022-10-25 12.80 12.80 11.50 11.51 0.0M
2022-10-24 11.50 13.01 11.50 11.80 0.0M
2022-10-21 10.90 11.50 10.90 11.50 0.0M
2022-10-20 9.32 10.71 9.02 9.98 0.0M
2022-10-19 8.91 10.71 8.91 10.20 0.0M
2022-10-18 9.40 9.43 8.70 9.20 0.0M
2022-10-17 9.85 10.71 9.00 10.20 0.0M
2022-10-14 9.00 9.91 9.00 9.91 0.0M
2022-10-13 10.00 10.00 10.00 10.00 0.0M
2022-10-12 10.50 10.50 9.70 10.04 0.0M
2022-10-11 11.22 11.22 11.22 11.22 0.0M
2022-10-10 10.05 10.40 10.05 10.05 0.0M
2022-10-07 11.74 11.74 10.07 10.60 0.0M
2022-10-06 11.49 11.75 11.00 11.74 0.0M
2022-10-05 10.90 12.01 9.50 11.49 0.0M
2022-10-04 12.01 12.01 11.02 11.02 0.0M
2022-10-03 11.99 11.99 11.99 11.99 0.0M
2022-09-30 10.48 12.01 10.46 11.99 0.0M
2022-09-29 10.44 10.50 10.40 10.50 0.0M
2022-09-28 10.50 10.50 10.44 10.44 0.0M
2022-09-27 9.40 10.00 9.30 9.30 0.0M
2022-09-26 8.72 9.00 8.72 9.00 0.0M
2022-09-23 8.50 8.80 8.40 8.72 0.0M
2022-09-22 9.46 9.46 8.12 8.63 0.0M
2022-09-21 9.00 9.44 8.40 9.00 0.0M
2022-09-20 9.50 9.50 8.80 9.19 0.0M
2022-09-19 10.00 10.00 9.35 9.40 0.0M
2022-09-16 9.90 10.00 9.90 10.00 0.0M
2022-09-15 9.50 9.90 9.40 9.60 0.0M
2022-09-14 10.25 10.25 9.30 9.77 0.0M
2022-09-13 10.40 11.00 10.31 10.40 0.0M
2022-09-12 10.57 11.80 10.25 10.25 0.0M
2022-09-09 10.28 11.60 10.28 11.00 0.0M
2022-09-08 10.60 11.40 10.28 10.28 0.0M
2022-09-07 12.00 12.01 9.73 10.59 0.0M
2022-09-06 13.00 13.00 11.22 12.08 0.0M
2022-09-05 12.00 13.77 11.22 13.00 0.0M
2022-09-02 14.18 14.18 11.10 12.00 0.0M
2022-09-01 14.09 14.09 13.10 13.89 0.0M
2022-08-31 14.08 14.10 13.10 14.09 0.0M
2022-08-30 13.99 14.22 13.10 14.20 0.0M
2022-08-29 13.00 14.30 12.60 12.60 0.0M
2022-08-26 14.44 14.44 12.99 13.00 0.0M
2022-08-25 13.72 14.50 13.20 13.29 0.0M
2022-08-24 14.00 14.79 13.05 13.32 0.0M
2022-08-23 13.80 14.00 12.80 14.00 0.0M
2022-08-22 14.96 14.96 13.80 13.80 0.0M
2022-08-19 14.00 15.00 13.80 14.00 0.0M
2022-08-18 14.50 14.84 14.50 14.79 0.0M
2022-08-17 14.88 14.88 14.00 14.00 0.0M
2022-08-16 13.10 15.00 13.10 13.36 0.0M
2022-08-15 14.10 14.10 13.32 13.32 0.0M
2022-08-12 13.99 14.10 12.57 14.10 0.0M
2022-08-11 13.30 14.00 13.05 13.99 0.0M
2022-08-10 14.10 14.10 14.08 14.10 0.0M
2022-08-09 13.59 14.10 13.50 14.10 0.0M
2022-08-08 14.10 14.24 13.02 13.60 0.0M
2022-08-05 14.40 15.38 14.20 14.25 0.0M
2022-08-04 15.00 15.41 14.62 14.70 0.0M
2022-08-03 15.80 15.80 14.82 15.05 0.0M
2022-08-02 15.88 16.00 14.82 15.80 0.0M
2022-08-01 15.50 15.89 14.82 15.00 0.0M
2022-07-29 15.05 15.70 15.05 15.50 0.0M
2022-07-28 15.29 15.79 14.62 14.64 0.0M
2022-07-27 15.44 15.44 15.29 15.29 0.0M
2022-07-26 15.70 15.80 14.52 15.79 0.0M
2022-07-25 15.89 15.89 14.12 14.75 0.0M
2022-07-22 15.29 15.75 15.20 15.69 0.0M
2022-07-21 14.90 15.50 14.00 14.73 0.0M
2022-07-20 16.00 16.00 15.00 15.01 0.0M
2022-07-19 15.01 16.33 15.00 15.99 0.0M
2022-07-18 15.78 16.88 15.00 16.33 0.0M
2022-07-15 15.01 16.00 15.00 15.78 0.0M
2022-07-14 15.00 15.99 14.80 15.17 0.0M
2022-07-13 15.01 15.68 14.80 15.00 0.0M
2022-07-12 15.69 15.78 15.00 15.01 0.0M
2022-07-11 15.32 15.90 14.67 15.69 0.0M
2022-07-08 16.00 16.00 14.51 14.61 0.0M
2022-07-07 15.00 16.20 15.00 15.00 0.0M
2022-07-06 15.00 15.90 15.00 15.88 0.0M
2022-07-05 17.10 17.10 14.01 15.00 0.0M
2022-07-04 17.40 17.50 15.50 16.50 0.0M
2022-07-01 18.90 18.90 15.50 15.81 0.0M
2022-06-30 16.80 19.00 15.30 16.00 0.0M
2022-06-29 16.90 17.00 16.89 16.89 0.0M
2022-06-28 15.20 17.00 15.20 16.00 0.0M
2022-06-27 14.30 16.50 14.30 15.20 0.0M
2022-06-23 14.20 15.00 14.20 14.30 0.0M
2022-06-22 14.75 15.00 14.20 14.20 0.0M
2022-06-21 15.00 15.00 14.50 14.50 0.0M
2022-06-20 15.00 15.00 14.00 15.00 0.0M
2022-06-17 15.00 15.00 14.10 15.00 0.0M
2022-06-16 15.00 15.00 14.60 14.65 0.0M
2022-06-15 15.20 15.20 14.80 14.80 0.0M
2022-06-14 14.55 15.60 14.55 15.00 0.0M
2022-06-13 14.90 15.70 14.01 14.01 0.0M
2022-06-10 16.20 16.20 14.90 14.90 0.0M
2022-06-09 16.19 16.19 15.00 15.87 0.0M
2022-06-08 16.30 16.50 15.00 16.19 0.0M
2022-06-07 15.40 16.38 15.40 16.30 0.0M
2022-06-03 15.90 16.50 15.10 15.40 0.0M
2022-06-02 15.78 15.78 15.78 15.78 0.0M
2022-06-01 15.00 15.80 13.50 15.78 0.0M
2022-05-31 15.85 15.90 14.90 15.00 0.0M
2022-05-30 15.00 15.89 14.00 15.55 0.0M
2022-05-27 15.90 15.90 15.49 15.55 0.0M
2022-05-25 16.00 16.00 15.01 15.02 0.0M
2022-05-24 15.99 15.99 14.50 14.80 0.0M
2022-05-23 15.99 15.99 14.60 14.60 0.0M
2022-05-20 15.30 16.50 15.00 15.01 0.0M
2022-05-19 15.00 16.45 15.00 16.30 0.0M
2022-05-18 15.90 16.90 15.00 16.70 0.0M
2022-05-17 16.49 16.49 15.00 15.50 0.0M
2022-05-16 16.00 17.00 15.51 16.49 0.0M
2022-05-13 15.00 16.00 14.70 15.99 0.0M
2022-05-12 16.00 16.00 14.70 15.50 0.0M
2022-05-11 15.80 16.00 14.76 16.00 0.0M
2022-05-10 15.20 15.80 14.80 14.80 0.0M
2022-05-09 16.80 16.80 15.00 15.20 0.0M
2022-05-06 16.60 17.70 15.50 16.80 0.0M
2022-05-05 17.90 17.90 16.00 16.60 0.0M
2022-05-04 16.50 18.50 15.50 17.90 0.0M
2022-05-03 16.50 16.50 15.00 15.50 0.0M
2022-05-02 18.50 18.50 15.00 16.00 0.0M
2022-04-29 15.20 15.60 15.20 15.50 0.0M
2022-04-28 15.50 15.50 14.00 15.20 0.0M
2022-04-27 14.03 15.80 14.03 15.50 0.0M
2022-04-26 17.50 17.50 14.55 14.75 0.0M
2022-04-25 17.50 19.00 17.50 18.00 0.0M
2022-04-22 18.50 18.50 17.10 18.40 0.0M
2022-04-21 19.20 19.20 16.20 18.50 0.0M
2022-04-20 22.00 22.00 17.60 19.20 0.0M
2022-04-19 26.40 27.60 21.00 22.00 0.0M
2022-04-14 20.60 22.80 20.40 22.00 0.0M
2022-04-13 19.90 21.00 18.60 19.80 0.0M
2022-04-12 17.40 18.60 17.40 18.60 0.0M
2022-04-11 17.90 18.00 16.00 16.90 0.0M
2022-04-08 15.30 16.80 14.50 16.80 0.0M
2022-04-07 14.40 15.00 14.00 14.90 0.0M
2022-04-06 15.40 15.40 14.20 14.40 0.0M
2022-04-05 14.90 15.00 13.50 14.30 0.1M
2022-04-04 14.60 15.00 14.10 14.50 0.0M
2022-04-01 14.20 14.50 14.20 14.20 0.0M
2022-03-31 14.30 14.90 14.00 14.20 0.0M
2022-03-30 14.30 14.30 13.90 14.00 0.0M
2022-03-29 13.80 14.30 13.50 14.20 0.0M
2022-03-28 14.20 14.20 13.50 14.00 0.0M
2022-03-25 14.00 14.60 12.40 13.10 0.1M
2022-03-24 13.50 14.50 13.50 14.20 0.0M
2022-03-23 13.80 14.90 13.10 14.00 0.0M
2022-03-22 14.50 14.50 13.60 13.80 0.0M
2022-03-21 14.90 15.40 13.50 14.10 0.1M
2022-03-18 14.20 15.00 13.80 14.80 0.1M
2022-03-17 14.20 15.00 13.50 13.50 0.1M
2022-03-16 13.80 15.00 13.00 14.20 0.1M
2022-03-15 13.20 13.50 12.20 13.40 0.0M
2022-03-14 13.10 13.98 12.30 13.25 0.1M
2022-03-11 11.00 13.50 9.40 12.30 0.4M