Nasdaq Stockholm · BAWAT · stock
Bawat Water Technologies AB (BAWAT) stock price history
Every Nasdaq Stockholm trading session of Bawat Water Technologies AB from Mar 28, 2022 to Sep 25, 2026: 1,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAWAT adjusted close, 2022 to 2026
- SEK 6.52
- All time high, 2022
- SEK 1.29
- 52 week high, SEK 0.8050 low
- 1,130
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BAWAT key facts
- Bawat Water Technologies AB (BAWAT) closed at SEK 1.09 on Sep 25, 2026 on Nasdaq Stockholm.
- BAWAT's all time high close is SEK 6.52, set on Mar 30, 2022; its all time low close is SEK 0.5000 on Dec 27, 2024.
- BAWAT's 52 week range is SEK 0.8050 to SEK 1.29.
- BAWAT returned -14.8% over the year to Sep 25, 2026.
- Since Mar 28, 2022 BAWAT returned -83%, -32.7% a year compounded.
- BAWAT's deepest drawdown was -92.3% from Mar 30, 2022 to Dec 27, 2024.
- DataCedar holds 1,130 daily sessions of BAWAT history from Mar 28, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAWAT price chart, 2022 to 2026
BAWAT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -6.8% |
| 6 months | +20.4% |
| Year to date | +4.8% |
| 1 year | -14.8% |
| 3 years | -16.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2022 | -83.1% |
| Compound annual growth, 4.5 years | -32.7% |
BAWAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 6.52 on Mar 30, 2022
- All time low close
- SEK 0.5000 on Dec 27, 2024
- 52 week high
- SEK 1.29 on Sep 25, 2025
- 52 week low
- SEK 0.8050 on Mar 31, 2026
- Deepest drawdown
- -92.3% from Mar 30, 2022 to Dec 27, 2024, not yet recovered
- Best single session
- +38.8% on Apr 13, 2026
- Worst single session
- -29.9% on May 20, 2025
- Volatility, 1 year annualised
- 117.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +52%
- Worst calendar year
- 2024, -63%
BAWAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 28, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.04 | SEK 1.22 | SEK 0.8050 | SEK 1.09 | +4.8% | 898.6K | 185 |
| 2025 | SEK 0.6850 | SEK 1.33 | SEK 0.5800 | SEK 1.04 | +51.8% | 1.1M | 249 |
| 2024 | SEK 1.71 | SEK 2.33 | SEK 0.5000 | SEK 0.6850 | -63.4% | 2M | 251 |
| 2023 | SEK 1.32 | SEK 2.57 | SEK 1.01 | SEK 1.87 | -4.6% | 3.7M | 251 |
| 2022 | SEK 6.50 | SEK 6.98 | SEK 1.50 | SEK 1.96 | n/a | 2.5M | 194 |
BAWAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.09 | -0.9% |
| August 2026 | SEK 1.10 | -6.8% |
| July 2026 | SEK 1.18 | +6.3% |
| June 2026 | SEK 1.11 | -2.6% |
| May 2026 | SEK 1.14 | +7.5% |
| April 2026 | SEK 1.06 | +24.7% |
| March 2026 | SEK 0.8500 | -15.0% |
| February 2026 | SEK 1.00 | -13.0% |
| January 2026 | SEK 1.15 | +10.6% |
| December 2025 | SEK 1.04 | -7.1% |
| November 2025 | SEK 1.12 | -5.9% |
| October 2025 | SEK 1.19 | -3.3% |
About the BAWAT data
Daily bars. 1,130 sessions from Mar 28, 2022 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAWAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BAWAT share price history
