Aros Bostadsutveckling AB (BESQAB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 24.60 | 25.60 | 24.50 | 24.90 | 24.90 | +1.63% | 49,754 | 1.01 |
| Nov 04, 2026 | 24.60 | 25.30 | 24.50 | 24.50 | 24.50 | -0.41% | 33,806 | 0.69 |
| Nov 03, 2026 | 24.70 | 24.90 | 24.20 | 24.60 | 24.60 | +1.65% | 14,442 | 0.29 |
| Nov 02, 2026 | 24.40 | 24.70 | 24.00 | 24.20 | 24.20 | -1.63% | 114,250 | 2.41 |
| Oct 30, 2026 | 23.70 | 24.60 | 23.70 | 24.60 | 24.60 | +1.65% | 26,289 | 0.56 |
| Oct 29, 2026 | 23.60 | 24.70 | 23.60 | 24.20 | 24.20 | -1.63% | 36,290 | 0.77 |
| Oct 28, 2026 | 24.50 | 24.80 | 24.10 | 24.60 | 24.60 | +0.41% | 20,058 | 0.43 |
| Oct 27, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | +0.00% | 38,783 | 0.83 |
| Oct 26, 2026 | 24.30 | 25.10 | 24.30 | 24.50 | 24.50 | +2.08% | 43,919 | 0.95 |
| Oct 23, 2026 | 23.80 | 24.20 | 23.30 | 24.00 | 24.00 | +1.69% | 133,983 | 3.01 |
| Oct 22, 2026 | 23.00 | 24.00 | 22.60 | 23.60 | 23.60 | +1.72% | 94,962 | 2.19 |
| Oct 21, 2026 | 23.00 | 23.90 | 23.00 | 23.20 | 23.20 | +1.31% | 74,130 | 1.75 |
| Oct 20, 2026 | 22.80 | 23.00 | 22.60 | 22.90 | 22.90 | +0.44% | 17,340 | 0.41 |
| Oct 19, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | -0.87% | 15,235 | 0.36 |
| Oct 16, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | +0.88% | 32,217 | 0.75 |
| Oct 15, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | -0.87% | 31,407 | 0.73 |
| Oct 14, 2026 | 22.20 | 23.40 | 22.20 | 23.00 | 23.00 | +0.88% | 35,397 | 0.83 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.30 | 22.80 | 22.80 | +0.88% | 104,269 | 2.50 |
| Oct 12, 2026 | 23.00 | 23.30 | 22.40 | 22.60 | 22.60 | -2.16% | 33,897 | 0.82 |
| Oct 09, 2026 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | -2.12% | 32,116 | 0.77 |
| Oct 08, 2026 | 23.20 | 23.90 | 23.20 | 23.60 | 23.60 | +2.16% | 44,519 | 1.08 |
| Oct 07, 2026 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -2.53% | 64,840 | 1.38 |
| Oct 06, 2026 | 24.40 | 24.60 | 23.60 | 23.70 | 23.70 | -2.07% | 69,866 | 1.52 |
| Oct 05, 2026 | 24.50 | 24.90 | 24.20 | 24.20 | 24.20 | -2.02% | 27,868 | 0.60 |
| Oct 02, 2026 | 25.50 | 25.50 | 24.70 | 24.70 | 24.70 | +0.41% | 26,985 | 0.58 |
| Oct 01, 2026 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | -3.53% | 38,732 | 0.83 |
| Sep 30, 2026 | 26.00 | 26.00 | 25.30 | 25.50 | 25.50 | +0.00% | 30,872 | 0.66 |
| Sep 29, 2026 | 25.80 | 26.00 | 25.50 | 25.50 | 25.50 | -1.16% | 28,932 | 0.62 |
| Sep 28, 2026 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | +0.00% | 32,199 | 0.69 |
| Sep 25, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | +0.39% | 38,107 | 0.81 |
| Sep 24, 2026 | 26.00 | 26.50 | 25.70 | 25.70 | 25.70 | -1.53% | 24,462 | 0.52 |
| Sep 23, 2026 | 26.30 | 26.40 | 26.00 | 26.10 | 26.10 | -0.76% | 28,585 | 0.60 |
| Sep 22, 2026 | 26.50 | 26.80 | 26.20 | 26.30 | 26.30 | -0.75% | 46,049 | 0.98 |
| Sep 21, 2026 | 27.10 | 27.50 | 26.50 | 26.50 | 26.50 | -2.21% | 21,246 | 0.45 |
| Sep 18, 2026 | 27.80 | 27.80 | 26.80 | 27.10 | 27.10 | -1.45% | 28,155 | 0.60 |
| Sep 17, 2026 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | -1.08% | 29,296 | 0.62 |
| Sep 16, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | +0.72% | 22,120 | 0.47 |
| Sep 15, 2026 | 27.80 | 27.90 | 27.50 | 27.60 | 27.60 | -1.43% | 21,478 | 0.46 |
| Sep 14, 2026 | 28.10 | 28.50 | 27.60 | 28.00 | 28.00 | +0.00% | 38,419 | 0.82 |
| Sep 11, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | +0.00% | 32,541 | 0.70 |
| Sep 10, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | +0.36% | 22,956 | 0.48 |
| Sep 09, 2026 | 27.50 | 28.00 | 27.50 | 27.90 | 27.90 | +0.72% | 39,123 | 0.82 |
| Sep 08, 2026 | 27.20 | 27.80 | 27.20 | 27.70 | 27.70 | +0.36% | 36,326 | 0.77 |
| Sep 07, 2026 | 27.60 | 27.80 | 27.10 | 27.60 | 27.60 | +0.00% | 30,121 | 0.64 |
| Sep 04, 2026 | 27.70 | 27.70 | 27.50 | 27.60 | 27.60 | -0.36% | 15,010 | 0.29 |
| Sep 03, 2026 | 26.90 | 27.70 | 26.40 | 27.70 | 27.70 | +4.92% | 728,892 | 18.30 |
| Sep 02, 2026 | 27.20 | 27.20 | 26.10 | 26.40 | 26.40 | -1.49% | 51,593 | 1.32 |
| Sep 01, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -1.11% | 20,666 | 0.53 |
| Aug 31, 2026 | 27.60 | 28.00 | 26.70 | 27.10 | 27.10 | +0.00% | 40,524 | 1.05 |
| Aug 28, 2026 | 27.30 | 27.60 | 26.90 | 27.10 | 27.10 | -1.09% | 32,733 | 0.86 |
