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
09:00 171.60 171.60 171.60 171.60 1.1K
09:01 171.50 171.50 171.50 171.50 0.0K
09:05 171.60 171.80 171.60 171.80 0.3K
09:08 171.85 171.85 171.85 171.85 0.1K
09:09 171.75 171.75 171.75 171.75 0.1K
09:10 171.70 171.75 171.60 171.60 1.5K
09:17 171.60 171.60 171.60 171.60 0.0K
09:20 171.40 171.40 171.40 171.40 1.0K
09:21 171.40 171.85 171.40 171.85 0.9K
09:22 171.80 171.85 171.80 171.85 0.1K
09:24 171.80 172.15 171.80 172.15 0.9K
09:27 172.20 172.20 171.85 171.85 25.6K
09:29 171.90 172.05 171.90 172.05 1.9K
09:30 172.10 172.30 172.10 172.30 0.2K
09:31 172.30 172.30 172.00 172.00 0.6K
09:32 171.95 171.95 171.95 171.95 0.8K
09:34 171.95 171.95 171.95 171.95 0.1K
09:35 171.80 171.85 171.80 171.85 1.1K
09:37 171.90 171.90 171.90 171.90 0.2K
09:39 171.90 171.90 171.90 171.90 0.1K
09:40 171.85 171.85 171.85 171.85 0.0K
09:43 172.05 172.05 172.05 172.05 0.0K
09:44 172.05 172.05 172.05 172.05 0.1K
09:47 171.95 171.95 171.95 171.95 0.8K
09:49 172.00 172.00 172.00 172.00 0.3K
09:50 172.10 172.25 172.05 172.25 1.1K
09:52 172.20 172.20 172.20 172.20 0.0K
09:54 172.10 172.10 172.10 172.10 0.1K
09:55 171.90 171.90 171.90 171.90 0.3K
09:57 171.85 171.85 171.70 171.70 0.8K
10:01 171.85 171.90 171.85 171.90 0.5K
10:06 172.00 172.00 172.00 172.00 0.3K
10:11 171.90 172.00 171.85 172.00 0.4K
10:12 171.95 171.95 171.95 171.95 0.1K
10:13 172.00 172.00 172.00 172.00 0.1K
10:14 172.00 172.00 172.00 172.00 0.1K
10:15 171.90 171.90 171.75 171.75 0.2K
10:17 171.85 171.85 171.85 171.85 0.3K
10:18 172.00 172.00 172.00 172.00 0.2K
10:21 172.10 172.10 172.10 172.10 0.0K
10:22 172.10 172.10 172.10 172.10 0.5K
10:26 171.95 171.95 171.95 171.95 0.2K
10:33 171.80 171.80 171.80 171.80 0.5K
10:35 171.70 171.70 171.70 171.70 0.0K
10:37 171.90 171.90 171.90 171.90 0.1K
10:38 171.95 171.95 171.95 171.95 0.1K
10:42 171.90 171.90 171.90 171.90 0.0K
10:43 171.85 171.85 171.85 171.85 0.2K
10:46 171.80 171.80 171.80 171.80 0.1K
10:47 171.75 171.75 171.70 171.75 0.7K
10:48 171.90 171.90 171.90 171.90 0.0K
10:50 171.90 171.90 171.70 171.70 0.0K
10:51 171.70 171.70 171.70 171.70 0.1K
10:52 171.85 171.85 171.85 171.85 0.0K
10:53 171.85 171.85 171.85 171.85 0.0K
10:59 171.70 171.70 171.60 171.65 0.7K
11:00 171.65 171.65 171.65 171.65 0.2K
11:01 171.50 171.50 171.50 171.50 0.1K
11:02 171.50 171.50 171.45 171.45 0.9K
11:08 171.50 171.50 171.50 171.50 0.1K
11:14 171.65 171.65 171.65 171.65 0.1K
11:23 171.65 171.65 171.65 171.65 0.3K
11:25 171.70 171.70 171.70 171.70 0.1K
11:28 171.85 171.85 171.85 171.85 0.1K
11:35 171.85 171.85 171.85 171.85 0.1K
11:36 171.80 171.80 171.65 171.65 1.2K
11:37 171.50 171.50 171.50 171.50 0.0K
11:48 171.65 171.65 171.55 171.55 0.3K
11:49 171.55 171.55 171.55 171.55 0.2K
11:50 171.60 171.60 171.60 171.60 0.1K
11:51 171.55 171.65 171.55 171.65 0.9K
11:52 171.70 171.75 171.70 171.75 0.4K
11:54 171.70 171.70 171.65 171.65 0.3K
11:55 171.70 171.70 171.70 171.70 0.2K
11:58 171.75 171.85 171.75 171.85 1.1K
12:02 171.75 171.80 171.75 171.80 0.6K
12:03 171.70 171.70 171.70 171.70 0.0K
12:04 171.75 171.75 171.75 171.75 0.0K
12:05 171.75 171.75 171.75 171.75 0.1K
12:06 171.80 171.80 171.80 171.80 0.0K
12:12 171.70 171.70 171.70 171.70 0.1K
12:13 171.70 171.70 171.70 171.70 0.1K
12:14 171.65 171.65 171.65 171.65 0.3K
12:15 171.75 171.75 171.75 171.75 0.0K
12:20 171.85 171.85 171.85 171.85 0.0K
12:22 171.85 171.85 171.85 171.85 0.1K
12:29 171.85 171.85 171.85 171.85 0.2K
12:30 171.95 171.95 171.95 171.95 0.0K
12:35 171.80 171.80 171.80 171.80 0.4K
12:37 171.85 171.85 171.85 171.85 0.3K
12:42 171.80 171.85 171.80 171.85 1.2K
12:43 171.90 171.90 171.90 171.90 0.1K
12:44 171.90 171.90 171.90 171.90 0.1K
12:46 171.80 171.80 171.80 171.80 0.1K
12:47 171.85 171.85 171.85 171.85 0.1K
12:48 171.80 171.80 171.80 171.80 1.2K
12:49 171.80 171.80 171.80 171.80 0.1K
12:50 171.75 171.75 171.75 171.75 1.3K
12:52 171.85 171.85 171.85 171.85 0.0K
12:53 171.90 172.00 171.85 172.00 0.7K
12:55 171.75 171.75 171.75 171.75 0.8K
12:59 171.70 171.70 171.65 171.70 1.3K
13:02 171.80 171.80 171.80 171.80 0.1K
13:13 171.80 171.80 171.80 171.80 25.0K
13:15 171.70 171.70 171.70 171.70 0.2K
13:21 171.73 171.73 171.73 171.73 17.7K
13:22 171.80 171.80 171.80 171.80 0.1K
13:23 171.75 171.75 171.65 171.65 0.8K
13:24 171.50 171.50 171.45 171.45 0.2K
13:31 171.25 171.25 171.25 171.25 0.2K
13:32 171.30 171.30 171.30 171.30 0.0K
13:33 171.35 171.35 171.35 171.35 0.1K
13:37 171.45 171.45 171.45 171.45 0.1K
13:40 171.45 171.45 171.45 171.45 0.2K
13:47 171.20 171.20 171.20 171.20 0.0K
13:49 171.20 171.20 171.20 171.20 0.0K
13:50 171.20 171.20 171.20 171.20 0.0K
13:56 171.30 171.30 171.30 171.30 0.0K
13:57 171.35 171.35 171.35 171.35 0.0K
13:59 171.10 171.10 171.10 171.10 0.5K
14:01 171.30 171.30 171.30 171.30 0.1K
14:05 171.30 171.30 171.30 171.30 0.0K
14:10 171.35 171.35 171.35 171.35 0.0K
14:20 171.40 171.40 171.35 171.35 0.0K
14:27 171.30 171.30 171.30 171.30 0.3K
14:30 171.40 171.40 171.40 171.40 0.0K
14:31 171.20 171.20 171.10 171.10 0.4K
14:33 171.15 171.20 171.15 171.20 0.3K
14:34 171.25 171.25 171.25 171.25 0.0K
14:35 171.35 171.35 171.35 171.35 0.2K
14:36 171.20 171.20 171.20 171.20 0.0K
14:37 171.20 171.20 171.20 171.20 0.1K
14:38 171.20 171.20 171.20 171.20 2.3K
14:39 171.15 171.15 171.15 171.15 0.2K
14:40 171.00 171.00 170.95 170.95 0.1K
14:45 170.70 170.70 170.70 170.70 0.3K
14:46 170.70 170.70 170.65 170.65 0.5K
14:53 170.65 170.65 170.65 170.65 0.2K
15:00 170.65 170.65 170.65 170.65 0.7K
15:01 170.65 170.65 170.65 170.65 0.8K
15:02 170.65 170.65 170.65 170.65 0.1K
15:07 170.60 170.60 170.60 170.60 0.2K
15:08 170.75 170.95 170.75 170.95 1.2K
15:09 171.00 171.00 171.00 171.00 0.2K
15:10 170.95 170.95 170.95 170.95 0.0K
15:11 170.80 170.80 170.80 170.80 0.0K
15:13 170.95 170.95 170.95 170.95 0.3K
15:14 171.00 171.00 171.00 171.00 0.2K
15:17 170.90 171.00 170.90 171.00 0.3K
15:19 171.00 171.10 171.00 171.10 0.8K
15:20 171.00 171.00 170.90 170.90 1.9K
15:21 171.00 171.00 171.00 171.00 0.1K
15:22 171.00 171.00 170.90 170.90 0.8K
15:25 170.90 170.95 170.90 170.95 0.1K
15:26 170.95 170.95 170.95 170.95 0.0K
15:28 170.95 170.95 170.95 170.95 0.1K
15:29 170.90 170.95 170.90 170.95 0.5K
15:30 170.90 170.95 170.85 170.95 0.6K
15:31 170.90 170.90 170.75 170.75 0.4K
15:32 170.80 170.85 170.80 170.85 0.6K
15:34 170.90 170.90 170.90 170.90 0.0K
15:35 170.90 170.90 170.80 170.85 0.2K
15:40 170.75 170.75 170.75 170.75 0.1K
15:41 170.70 170.70 170.70 170.70 0.4K
15:44 170.75 170.75 170.75 170.75 0.2K
15:45 170.70 170.70 170.50 170.50 1.7K
15:46 170.70 170.70 170.70 170.70 0.6K
15:47 170.65 170.65 170.65 170.65 0.1K
15:50 170.65 170.85 170.65 170.85 1.1K
15:51 170.65 170.65 170.65 170.65 0.2K
15:52 170.65 170.65 170.50 170.60 1.0K
15:53 170.45 170.45 170.40 170.40 0.2K
15:54 170.30 170.30 170.25 170.25 0.5K
15:55 170.15 170.15 170.15 170.15 0.1K
15:56 170.15 170.35 170.00 170.35 2.0K
15:57 170.45 170.45 170.25 170.25 0.7K
15:58 170.40 170.40 170.40 170.40 0.5K
15:59 170.45 170.50 170.30 170.40 2.3K
16:00 170.05 170.35 170.05 170.35 1.9K
16:01 170.40 170.40 170.30 170.30 1.4K
16:02 170.40 170.40 170.15 170.15 7.4K
16:03 170.20 170.20 170.00 170.10 2.1K
16:04 170.15 170.20 170.00 170.20 2.3K
16:05 170.20 170.20 170.20 170.20 0.8K
16:06 170.20 170.20 170.20 170.20 0.2K
16:07 170.20 170.20 170.20 170.20 0.1K
16:08 170.20 170.20 170.20 170.20 0.2K
16:09 170.20 170.20 170.20 170.20 0.5K
16:10 170.20 170.35 170.20 170.25 2.2K
16:11 170.20 170.20 170.20 170.20 0.2K
16:12 170.25 170.35 170.25 170.35 0.4K
16:13 170.40 170.40 170.40 170.40 0.0K
16:14 170.30 170.30 170.15 170.15 1.3K
16:15 170.25 170.25 170.25 170.25 0.3K
16:16 170.20 170.25 170.15 170.25 0.3K
16:17 170.25 170.25 170.25 170.25 0.2K
16:18 170.10 170.10 170.10 170.10 0.9K
16:20 170.05 170.05 170.05 170.05 0.1K
16:23 170.00 170.00 169.95 169.95 0.9K
16:24 169.85 169.85 169.85 169.85 0.0K
16:25 169.90 169.90 169.90 169.90 1.0K
16:31 169.80 169.80 169.80 169.80 1.6K
16:32 169.85 169.85 169.85 169.85 0.0K
16:33 169.85 169.85 169.85 169.85 1.2K
16:35 169.85 169.85 169.75 169.75 0.3K
16:36 169.65 169.65 169.65 169.65 0.6K
16:37 169.70 169.70 169.65 169.65 0.2K
16:38 169.65 169.65 169.60 169.60 0.3K
16:39 169.50 169.50 169.50 169.50 0.2K
16:40 169.45 169.60 169.45 169.60 1.0K
16:41 169.60 169.60 169.60 169.60 0.1K
16:42 169.60 169.60 169.30 169.35 2.4K
16:43 168.95 169.05 168.95 169.05 7.1K
16:44 169.00 169.00 169.00 169.00 0.6K
16:46 169.15 169.20 169.15 169.20 2.8K
16:47 169.10 169.10 168.95 169.00 1.6K
16:49 168.90 168.95 168.75 168.75 1.6K
16:50 168.70 168.70 168.00 168.00 10.0K
16:51 168.00 168.00 167.85 167.85 5.1K
16:52 167.85 167.85 167.35 167.50 3.2K
16:54 167.55 168.05 167.55 168.05 1.7K
16:55 168.00 168.10 168.00 168.00 1.5K
16:57 168.15 168.25 168.15 168.25 0.8K
16:58 168.40 168.40 168.40 168.40 0.8K
16:59 168.60 168.60 167.85 167.85 1.9K
17:00 168.25 168.30 168.25 168.30 1.8K
17:01 168.20 168.35 168.10 168.35 3.4K
17:02 168.55 168.55 168.40 168.40 1.2K
17:03 168.60 168.60 168.60 168.60 0.2K
17:04 168.70 168.70 168.70 168.70 0.0K
17:05 168.85 168.85 168.85 168.85 0.1K
17:06 169.00 169.00 168.90 168.90 0.8K
17:07 168.80 168.80 168.80 168.80 1.7K
17:08 168.70 168.70 168.65 168.65 0.5K
17:09 168.65 168.75 168.65 168.70 0.8K
17:10 168.55 168.55 168.40 168.45 8.6K
17:11 168.55 168.55 168.55 168.55 2.7K
17:12 168.65 168.65 168.65 168.65 0.0K
17:13 168.55 168.55 168.55 168.55 0.4K
17:14 168.55 168.55 168.35 168.35 5.1K
17:15 168.40 168.65 168.30 168.65 5.8K
17:16 168.65 168.65 168.65 168.65 0.5K
17:17 168.80 168.80 168.80 168.80 0.0K
17:18 168.80 168.80 168.80 168.80 0.1K
17:19 168.85 168.85 168.85 168.85 0.3K
17:21 168.70 168.70 168.70 168.70 3.0K
17:23 168.70 168.75 168.70 168.75 0.4K
17:24 168.75 168.75 168.45 168.45 3.5K
17:30 168.25 168.25 168.25 168.25 534.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available