Beijer Ref

BEIJb
🏛️ sweden →
148.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 166.35 166.35 166.10 166.10 11.5K
09:01 166.00 166.00 165.85 165.85 0.2K
09:05 165.70 165.70 165.70 165.70 0.2K
09:06 166.05 166.15 166.05 166.15 0.2K
09:07 166.20 166.20 166.20 166.20 0.1K
09:11 166.50 166.60 166.50 166.60 1.0K
09:13 166.75 167.35 166.75 167.35 0.4K
09:15 167.20 167.20 167.20 167.20 0.1K
09:17 167.45 167.45 167.45 167.45 0.0K
09:20 167.50 167.50 167.50 167.50 0.1K
09:21 167.50 167.50 167.50 167.50 0.1K
09:22 167.85 167.85 167.85 167.85 0.1K
09:27 167.80 167.80 167.80 167.80 0.3K
09:29 167.65 167.65 167.65 167.65 0.0K
09:32 167.65 167.65 167.45 167.45 0.2K
09:33 167.60 167.60 167.60 167.60 0.0K
09:34 167.70 167.70 167.70 167.70 0.5K
09:36 167.80 167.80 167.80 167.80 0.1K
09:37 167.65 167.65 167.65 167.65 0.2K
09:39 167.55 167.55 167.55 167.55 0.3K
09:40 167.70 167.70 167.70 167.70 0.1K
09:41 167.80 167.95 167.80 167.95 0.2K
09:44 167.95 168.00 167.95 168.00 1.0K
09:45 167.95 168.00 167.90 167.90 0.4K
09:46 167.95 167.95 167.95 167.95 0.1K
09:48 168.10 168.10 168.10 168.10 0.2K
09:50 168.05 168.25 168.05 168.25 1.0K
09:51 168.35 168.35 168.35 168.35 0.0K
09:53 168.35 168.35 168.35 168.35 0.0K
09:54 168.35 168.40 168.35 168.40 0.1K
09:55 168.45 168.45 168.45 168.45 0.0K
09:56 168.45 168.45 168.45 168.45 0.1K
10:00 168.75 168.90 168.75 168.90 0.3K
10:01 168.90 168.90 168.90 168.90 0.0K
10:02 168.90 169.00 168.80 169.00 0.9K
10:03 168.85 168.90 168.75 168.90 0.9K
10:04 169.10 169.10 169.10 169.10 0.6K
10:06 169.10 169.10 169.10 169.10 0.1K
10:09 169.00 169.00 168.90 168.90 0.5K
10:10 168.75 168.75 168.75 168.75 0.2K
10:12 168.90 169.05 168.90 169.05 0.2K
10:14 169.00 169.00 169.00 169.00 0.1K
10:16 169.00 169.10 169.00 169.10 0.2K
10:17 169.20 169.30 169.15 169.25 0.3K
10:19 169.10 169.10 169.05 169.05 0.3K
10:20 168.95 168.95 168.95 168.95 0.3K
10:21 168.80 168.80 168.80 168.80 0.3K
10:24 168.70 168.70 168.65 168.65 0.3K
10:25 168.65 168.75 168.65 168.75 0.3K
10:29 168.55 168.55 168.55 168.55 0.3K
10:30 168.45 168.45 168.45 168.45 0.4K
10:33 168.35 168.50 168.35 168.50 0.3K
10:35 168.55 168.55 168.55 168.55 0.1K
10:38 168.65 168.65 168.65 168.65 0.0K
10:40 168.60 168.65 168.55 168.65 0.3K
10:42 168.70 168.75 168.70 168.75 0.2K
10:43 168.80 168.80 168.75 168.75 0.0K
10:44 168.80 168.80 168.65 168.65 0.1K
10:45 168.55 168.55 168.50 168.50 0.1K
10:46 168.70 168.70 168.70 168.70 0.2K
10:47 168.60 168.60 168.50 168.50 0.2K
10:48 168.55 168.55 168.45 168.45 0.1K
10:49 168.80 168.80 168.80 168.80 0.6K
10:50 168.80 168.80 168.80 168.80 0.0K
10:51 168.85 168.85 168.85 168.85 0.3K
10:53 168.60 168.60 168.60 168.60 0.2K
10:58 168.65 168.65 168.65 168.65 334.8K
11:00 168.55 168.55 168.55 168.55 0.2K
11:01 168.55 168.55 168.55 168.55 0.2K
11:02 168.40 168.40 168.40 168.40 0.6K
11:03 168.55 168.55 168.55 168.55 0.1K
11:05 168.55 168.60 168.55 168.60 0.4K
11:07 168.80 168.80 168.80 168.80 0.4K
11:08 168.85 168.85 168.85 168.85 0.0K
11:09 168.90 168.90 168.90 168.90 0.0K
11:10 169.00 169.10 169.00 169.05 0.5K
11:11 169.15 169.15 169.15 169.15 0.3K
11:12 168.95 169.00 168.90 169.00 0.7K
11:13 169.05 169.20 169.05 169.20 0.2K
11:16 169.30 169.30 169.30 169.30 0.2K
11:19 169.45 169.50 169.40 169.40 0.6K
11:22 169.45 169.45 169.45 169.45 0.1K
11:23 169.50 169.50 169.50 169.50 0.1K
11:24 169.40 169.40 169.40 169.40 0.3K
11:27 169.60 169.75 169.60 169.75 0.4K
11:30 169.60 169.60 169.60 169.60 0.2K
11:31 169.50 169.50 169.50 169.50 1.6K
11:32 169.60 169.60 169.60 169.60 110.0K
11:36 169.55 169.60 169.55 169.55 0.2K
11:37 169.65 169.65 169.65 169.65 0.1K
11:39 169.70 169.70 169.70 169.70 0.5K
11:40 169.75 169.75 169.75 169.75 0.0K
11:41 169.80 169.90 169.80 169.90 0.4K
11:44 169.95 169.95 169.95 169.95 0.0K
11:49 169.85 169.85 169.85 169.85 0.0K
11:51 169.90 169.95 169.90 169.95 0.3K
11:52 169.75 169.75 169.75 169.75 0.2K
11:54 169.75 169.75 169.65 169.65 0.4K
11:55 169.65 169.70 169.65 169.70 0.2K
11:56 170.00 170.00 170.00 170.00 0.8K
11:57 170.10 170.25 170.10 170.25 0.5K
11:59 170.15 170.20 170.15 170.20 0.0K
12:02 170.20 170.20 170.20 170.20 0.3K
12:03 170.20 170.20 170.20 170.20 0.0K
12:04 170.25 170.30 170.25 170.30 0.3K
12:06 170.35 170.35 170.35 170.35 0.2K
12:07 170.30 170.30 170.30 170.30 0.1K
12:08 170.40 170.40 170.40 170.40 0.1K
12:11 170.25 170.25 170.25 170.25 0.3K
12:14 170.40 170.50 170.40 170.40 0.7K
12:15 170.30 170.30 170.30 170.30 0.1K
12:16 170.30 170.45 170.30 170.45 0.1K
12:17 170.35 170.50 170.35 170.50 0.5K
12:18 170.50 170.50 170.50 170.50 0.0K
12:20 170.25 170.25 170.25 170.25 0.1K
12:21 170.30 170.30 170.30 170.30 0.0K
12:22 170.10 170.10 170.10 170.10 0.3K
12:27 169.95 170.10 169.95 170.10 0.7K
12:28 170.00 170.00 170.00 170.00 0.1K
12:31 170.05 170.10 170.05 170.10 0.2K
12:32 170.05 170.05 170.05 170.05 0.2K
12:33 170.10 170.10 170.10 170.10 1.0K
12:35 170.20 170.20 170.20 170.20 0.0K
12:36 169.90 169.90 169.90 169.90 0.2K
12:37 170.20 170.20 170.20 170.20 0.6K
12:39 170.15 170.15 170.15 170.15 0.0K
12:45 170.05 170.05 170.05 170.05 0.3K
12:47 170.05 170.15 170.05 170.15 0.0K
12:48 169.95 169.95 169.90 169.90 0.1K
12:53 169.90 169.90 169.90 169.90 0.4K
12:54 169.75 169.75 169.65 169.65 0.0K
12:55 169.50 169.50 169.50 169.50 0.3K
12:56 169.40 169.40 169.40 169.40 0.3K
12:57 169.40 169.40 169.40 169.40 0.9K
13:00 169.50 169.50 169.45 169.45 8.0K
13:02 169.50 169.65 169.50 169.65 0.0K
13:04 169.60 169.60 169.60 169.60 0.0K
13:06 169.45 169.55 169.45 169.55 0.2K
13:08 169.60 169.65 169.60 169.65 0.3K
13:09 169.65 169.65 169.65 169.65 0.0K
13:14 169.50 169.65 169.50 169.65 0.5K
13:17 169.65 169.65 169.65 169.65 0.0K
13:24 169.65 169.65 169.65 169.65 0.2K
13:29 169.55 169.65 169.55 169.65 0.2K
13:30 169.70 169.70 169.70 169.70 0.3K
13:33 169.65 169.65 169.65 169.65 0.0K
13:34 169.55 169.55 169.45 169.45 0.8K
13:35 169.50 169.50 169.40 169.40 0.6K
13:40 169.40 169.40 169.40 169.40 0.0K
13:43 169.45 169.50 169.45 169.50 0.9K
13:45 169.50 169.50 169.50 169.50 0.1K
13:47 169.50 169.50 169.50 169.50 0.1K
13:48 169.65 169.65 169.65 169.65 0.1K
13:51 169.75 169.75 169.75 169.75 0.3K
13:56 169.75 169.75 169.75 169.75 0.2K
13:58 169.75 169.75 169.75 169.75 0.7K
14:00 169.75 169.75 169.60 169.65 0.5K
14:01 169.70 169.70 169.70 169.70 0.2K
14:05 169.70 169.70 169.70 169.70 0.0K
14:09 169.65 169.65 169.30 169.30 0.5K
14:11 169.10 169.10 169.10 169.10 0.3K
14:12 169.15 169.15 169.15 169.15 0.3K
14:16 169.10 169.10 169.10 169.10 0.0K
14:17 169.20 169.20 169.20 169.20 0.2K
14:19 169.30 169.30 169.30 169.30 1.0K
14:20 169.40 169.50 169.40 169.50 0.1K
14:23 169.50 169.70 169.50 169.70 0.4K
14:24 169.70 169.70 169.70 169.70 0.0K
14:25 169.50 169.50 169.50 169.50 0.7K
14:28 169.60 169.60 169.60 169.60 0.3K
14:31 169.40 169.40 169.40 169.40 0.1K
14:32 169.45 169.55 169.45 169.55 1.2K
14:36 169.45 169.55 169.45 169.55 0.3K
14:38 169.45 169.45 169.45 169.45 0.1K
14:43 169.65 169.65 169.65 169.65 0.5K
14:45 169.50 169.50 169.50 169.50 0.2K
14:46 169.30 169.30 169.30 169.30 0.8K
14:49 169.10 169.10 169.10 169.10 0.3K
14:50 169.00 169.00 169.00 169.00 0.0K
14:52 169.00 169.00 169.00 169.00 0.3K
14:53 169.05 169.20 169.05 169.20 0.6K
14:55 169.20 169.30 169.20 169.30 0.7K
14:56 169.15 169.15 169.15 169.15 0.1K
14:59 169.05 169.05 169.05 169.05 0.0K
15:00 168.95 169.05 168.95 169.05 0.1K
15:02 168.90 168.90 168.90 168.90 0.1K
15:04 168.85 168.85 168.80 168.85 0.3K
15:06 168.85 169.10 168.85 169.10 1.3K
15:08 169.10 169.25 169.10 169.25 0.5K
15:10 169.10 169.15 169.10 169.15 0.2K
15:11 169.05 169.05 169.05 169.05 0.2K
15:13 168.95 168.95 168.95 168.95 0.3K
15:14 168.90 168.90 168.90 168.90 1.1K
15:15 169.00 169.00 169.00 169.00 0.0K
15:16 168.85 168.85 168.75 168.75 1.6K
15:17 168.55 168.55 168.40 168.40 0.3K
15:18 168.50 168.50 168.40 168.50 1.5K
15:19 168.35 168.45 168.35 168.45 0.3K
15:21 168.50 168.50 168.50 168.50 0.9K
15:22 168.55 168.55 168.55 168.55 0.0K
15:23 168.55 168.65 168.55 168.65 0.1K
15:24 168.75 168.75 168.75 168.75 0.1K
15:26 168.80 168.80 168.80 168.80 0.0K
15:27 168.85 168.85 168.80 168.80 1.5K
15:28 168.85 168.85 168.85 168.85 0.1K
15:30 168.80 168.80 168.80 168.80 0.3K
15:31 168.90 168.90 168.90 168.90 1.3K
15:32 168.95 168.95 168.95 168.95 0.0K
15:33 168.90 168.90 168.90 168.90 0.0K
15:35 168.80 168.80 168.80 168.80 0.1K
15:36 168.80 168.80 168.70 168.70 0.1K
15:37 168.75 168.75 168.75 168.75 0.3K
15:38 168.70 168.85 168.70 168.85 1.3K
15:41 168.70 168.70 168.70 168.70 0.3K
15:42 168.70 168.70 168.60 168.60 2.5K
15:46 168.60 168.60 168.60 168.60 0.7K
15:47 168.55 168.55 168.50 168.50 1.3K
15:49 168.80 168.80 168.75 168.75 2.3K
15:53 168.80 169.20 168.80 169.20 2.2K
15:54 169.10 169.35 169.00 169.10 1.1K
15:55 169.00 169.05 168.90 169.00 1.4K
15:56 169.00 169.00 169.00 169.00 1.2K
15:57 169.10 169.30 169.10 169.30 1.4K
15:58 169.20 169.25 169.20 169.25 0.9K
15:59 169.35 169.55 169.35 169.35 3.0K
16:00 169.20 169.20 168.55 168.55 0.7K
16:01 168.80 168.80 168.80 168.80 0.1K
16:03 168.90 168.90 168.90 168.90 0.1K
16:04 168.90 169.05 168.85 168.85 0.3K
16:05 168.80 168.80 168.80 168.80 0.0K
16:06 168.70 168.85 168.70 168.85 2.1K
16:07 169.00 169.00 168.90 168.90 0.1K
16:08 168.85 168.85 168.85 168.85 0.1K
16:09 168.75 168.75 168.75 168.75 0.1K
16:10 168.80 168.80 168.65 168.65 0.0K
16:11 168.50 168.60 168.50 168.60 0.2K
16:12 168.50 168.60 168.50 168.60 1.8K
16:15 168.40 168.40 168.35 168.35 0.7K
16:16 168.40 168.50 168.40 168.50 0.5K
16:17 168.35 168.35 168.35 168.35 0.0K
16:18 168.50 168.50 168.35 168.35 0.3K
16:19 168.30 168.30 168.30 168.30 0.1K
16:20 168.25 168.25 168.25 168.25 0.1K
16:21 168.10 168.10 168.00 168.00 0.9K
16:22 168.10 168.10 168.10 168.10 0.1K
16:23 168.20 168.20 168.20 168.20 0.1K
16:24 168.10 168.10 168.10 168.10 0.1K
16:25 168.25 168.30 168.25 168.30 1.3K
16:26 168.30 168.30 168.25 168.25 0.2K
16:27 168.20 168.20 168.20 168.20 0.1K
16:28 168.20 168.20 168.20 168.20 1.7K
16:29 168.50 168.50 168.30 168.30 2.5K
16:31 168.20 168.20 168.20 168.20 0.1K
16:32 168.15 168.20 168.15 168.20 0.8K
16:34 168.10 168.15 168.10 168.15 0.3K
16:36 168.05 168.05 168.05 168.05 0.1K
16:37 168.15 168.30 168.15 168.30 0.8K
16:38 168.40 168.40 168.40 168.40 1.2K
16:40 168.30 168.30 168.30 168.30 0.0K
16:41 168.25 168.25 168.20 168.20 0.5K
16:45 168.30 168.30 168.30 168.30 0.3K
16:48 168.40 168.40 168.40 168.40 0.1K
16:49 168.45 168.50 168.45 168.50 1.4K
16:50 168.45 168.45 168.45 168.45 0.1K
16:52 168.40 168.40 168.40 168.40 0.0K
16:53 168.50 168.50 168.50 168.50 0.6K
16:55 168.45 168.45 168.45 168.45 0.1K
16:56 168.45 168.60 168.45 168.60 0.3K
16:57 168.45 168.45 168.40 168.40 0.4K
17:04 168.55 168.55 168.35 168.35 0.3K
17:05 168.30 168.30 168.25 168.30 1.6K
17:06 168.35 168.35 168.35 168.35 1.3K
17:07 168.45 168.45 168.45 168.45 0.0K
17:08 168.40 168.40 168.40 168.40 0.1K
17:11 168.35 168.35 168.30 168.30 0.4K
17:12 168.25 168.25 168.20 168.20 0.1K
17:13 168.15 168.15 168.15 168.15 0.2K
17:14 168.10 168.15 168.10 168.15 0.4K
17:16 168.20 168.20 168.15 168.20 1.0K
17:17 168.20 168.20 168.20 168.20 0.0K
17:18 168.25 168.25 168.25 168.25 0.4K
17:19 168.25 168.25 168.25 168.25 0.1K
17:20 168.15 168.15 168.15 168.15 0.9K
17:21 168.20 168.20 168.05 168.05 2.3K
17:22 168.00 168.00 167.85 167.85 0.1K
17:23 167.95 168.05 167.95 168.05 3.2K
17:24 168.05 168.20 167.75 167.75 0.6K
17:29 167.60 167.60 167.60 167.60 286.6K
17:30 167.60 167.60 167.60 167.60 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available