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
09:00 172.80 172.80 172.70 172.70 2.2K
09:01 172.95 172.95 172.95 172.95 0.7K
09:02 172.75 172.95 172.75 172.80 0.3K
09:03 172.90 172.90 172.80 172.80 0.1K
09:04 172.25 172.25 172.25 172.25 0.6K
09:05 172.15 172.15 172.10 172.10 0.5K
09:07 172.40 172.40 172.40 172.40 0.0K
09:08 172.50 172.50 172.50 172.50 0.1K
09:09 172.30 172.50 172.30 172.50 0.1K
09:10 172.45 172.45 172.45 172.45 0.4K
09:11 172.45 172.45 172.45 172.45 0.0K
09:12 172.20 172.20 172.20 172.20 0.1K
09:13 172.20 172.30 172.20 172.30 0.2K
09:14 172.30 172.30 172.25 172.25 0.1K
09:18 172.20 172.20 172.05 172.05 0.2K
09:21 172.00 172.05 172.00 172.05 0.9K
09:23 171.85 171.85 171.85 171.85 0.1K
09:24 171.60 171.60 171.60 171.60 0.1K
09:25 171.70 171.70 171.70 171.70 0.0K
09:28 171.60 171.70 171.60 171.70 0.8K
09:29 171.50 171.50 171.50 171.50 0.0K
09:30 171.75 171.80 171.65 171.80 1.5K
09:31 171.85 171.85 171.65 171.65 0.3K
09:32 171.60 171.60 171.60 171.60 0.4K
09:35 171.70 171.70 171.50 171.50 0.6K
09:37 171.40 171.50 171.40 171.50 0.1K
09:40 171.30 171.30 171.30 171.30 1.1K
09:41 171.15 171.15 171.15 171.15 0.1K
09:42 171.25 171.25 171.25 171.25 0.8K
09:47 171.15 171.15 171.15 171.15 0.3K
09:50 171.05 171.15 171.05 171.15 0.1K
09:51 171.15 171.15 171.15 171.15 1.0K
09:55 171.23 171.23 171.23 171.23 50.0K
09:56 171.05 171.05 171.05 171.05 0.3K
09:57 171.00 171.00 171.00 171.00 0.1K
09:58 170.95 171.05 170.95 170.95 0.4K
09:59 170.95 170.95 170.95 170.95 0.1K
10:01 171.05 171.10 171.05 171.10 0.3K
10:03 171.20 171.20 171.20 171.20 0.0K
10:05 171.05 171.05 171.05 171.05 0.4K
10:06 171.05 171.10 171.05 171.10 0.1K
10:07 171.05 171.05 171.05 171.05 0.1K
10:08 170.95 170.95 170.90 170.90 0.1K
10:09 171.15 171.15 171.15 171.15 1.2K
10:14 171.25 171.25 171.25 171.25 0.3K
10:15 171.40 171.40 171.40 171.40 0.2K
10:16 171.45 171.45 171.45 171.45 0.3K
10:17 171.60 171.60 171.60 171.60 0.4K
10:19 171.75 171.95 171.75 171.95 1.1K
10:20 171.60 171.60 171.35 171.35 2.9K
10:25 171.25 171.25 171.15 171.15 0.8K
10:26 171.15 171.15 171.15 171.15 1.7K
10:29 171.00 171.00 170.90 171.00 0.2K
10:30 171.05 171.25 171.05 171.25 0.7K
10:32 171.55 171.55 171.55 171.55 0.1K
10:33 171.60 171.60 171.60 171.60 0.0K
10:34 171.65 171.65 171.55 171.65 0.6K
10:36 171.65 171.65 171.40 171.40 0.3K
10:39 171.25 171.25 171.25 171.25 0.1K
10:40 171.00 171.00 171.00 171.00 1.1K
10:43 170.80 170.80 170.80 170.80 0.2K
10:44 170.90 170.90 170.90 170.90 0.5K
10:45 170.95 171.00 170.95 171.00 1.4K
10:46 170.90 170.90 170.90 170.90 0.5K
10:47 170.80 170.80 170.80 170.80 0.6K
10:50 170.90 170.90 170.90 170.90 0.0K
10:53 170.85 171.00 170.75 171.00 2.0K
10:57 171.05 171.05 171.05 171.05 2.9K
11:00 171.15 171.15 171.15 171.15 4.3K
11:03 171.10 171.25 171.10 171.25 0.6K
11:05 171.35 171.35 171.15 171.15 0.7K
11:07 171.20 171.20 171.20 171.20 0.2K
11:13 171.15 171.15 171.15 171.15 0.3K
11:17 171.25 171.25 171.20 171.20 0.3K
11:20 171.30 171.30 171.30 171.30 0.0K
11:24 171.20 171.20 171.20 171.20 0.2K
11:25 171.25 171.25 171.25 171.25 0.0K
11:27 171.20 171.25 171.20 171.25 1.2K
11:28 171.30 171.30 171.30 171.30 0.7K
11:29 171.20 171.30 171.20 171.30 0.2K
11:31 171.40 171.40 171.40 171.40 0.0K
11:33 171.30 171.30 171.30 171.30 1.8K
11:35 171.35 171.40 171.35 171.40 1.3K
11:36 171.35 171.40 171.35 171.40 0.4K
11:37 171.25 171.25 171.25 171.25 0.2K
11:38 171.15 171.15 171.15 171.15 0.1K
11:39 170.95 170.95 170.95 170.95 0.0K
11:42 171.10 171.10 171.10 171.10 0.2K
11:44 171.20 171.20 171.20 171.20 0.1K
11:46 171.20 171.20 171.05 171.05 0.0K
11:47 171.15 171.15 171.15 171.15 0.1K
11:48 171.20 171.30 171.20 171.25 0.9K
11:49 171.10 171.10 171.10 171.10 0.7K
11:52 171.00 171.15 171.00 171.15 0.0K
11:53 171.15 171.15 171.15 171.15 0.0K
11:54 171.05 171.05 171.05 171.05 0.4K
11:57 171.05 171.05 171.05 171.05 0.2K
11:58 171.00 171.00 171.00 171.00 0.1K
12:02 171.00 171.00 171.00 171.00 0.2K
12:07 171.00 171.00 170.85 170.85 0.6K
12:11 170.95 170.95 170.95 170.95 0.0K
12:12 170.95 170.95 170.95 170.95 0.3K
12:13 170.90 170.90 170.90 170.90 0.3K
12:15 170.90 170.90 170.90 170.90 0.2K
12:16 170.95 170.95 170.95 170.95 0.3K
12:17 171.05 171.05 171.05 171.05 0.0K
12:19 171.05 171.15 171.05 171.15 0.6K
12:21 171.15 171.15 171.15 171.15 0.1K
12:22 171.15 171.15 171.10 171.10 0.6K
12:26 171.00 171.00 171.00 171.00 0.3K
12:27 170.85 170.85 170.85 170.85 0.1K
12:29 170.80 170.80 170.80 170.80 0.1K
12:32 170.70 170.70 170.70 170.70 0.2K
12:34 170.70 170.70 170.70 170.70 0.1K
12:35 170.80 170.80 170.80 170.80 0.0K
12:37 170.70 170.70 170.70 170.70 0.2K
12:38 170.65 170.65 170.65 170.65 0.0K
12:39 170.55 170.55 170.55 170.55 0.1K
12:42 170.55 170.65 170.55 170.65 0.1K
12:44 170.55 170.55 170.55 170.55 0.0K
12:45 170.50 170.50 170.50 170.50 0.0K
12:46 170.50 170.50 170.50 170.50 0.6K
12:49 170.45 170.45 170.45 170.45 0.0K
12:50 170.45 170.45 170.45 170.45 0.0K
12:51 170.50 170.50 170.50 170.50 0.0K
12:52 170.40 170.40 170.40 170.40 0.9K
12:53 170.60 170.60 170.60 170.60 1.8K
12:54 170.65 170.65 170.65 170.65 0.1K
12:55 170.70 170.70 170.70 170.70 0.0K
12:56 170.70 170.70 170.70 170.70 0.0K
12:57 170.55 170.55 170.55 170.55 0.6K
13:04 170.60 170.60 170.60 170.60 0.3K
13:05 170.60 170.60 170.60 170.60 0.3K
13:07 170.60 170.60 170.60 170.60 0.2K
13:09 170.65 170.65 170.65 170.65 0.3K
13:12 170.60 170.60 170.60 170.60 0.6K
13:17 170.65 170.65 170.60 170.60 0.1K
13:18 170.55 170.55 170.55 170.55 0.2K
13:22 170.95 170.95 170.95 170.95 4.1K
13:24 171.00 171.00 170.85 170.85 0.9K
13:25 170.90 170.90 170.90 170.90 0.0K
13:27 170.85 170.85 170.85 170.85 0.2K
13:28 170.80 170.80 170.80 170.80 0.1K
13:34 171.00 171.00 171.00 171.00 0.3K
13:37 170.90 171.00 170.90 171.00 0.4K
13:39 170.80 170.80 170.80 170.80 0.0K
13:42 170.95 170.95 170.95 170.95 0.0K
13:43 170.95 170.95 170.95 170.95 0.0K
13:47 170.85 170.85 170.85 170.85 0.1K
13:48 170.90 170.90 170.90 170.90 0.2K
13:51 170.80 170.80 170.80 170.80 0.0K
13:52 170.80 170.80 170.80 170.80 0.3K
13:53 170.90 170.90 170.90 170.90 0.0K
13:57 170.85 170.85 170.70 170.70 0.3K
14:00 170.65 170.65 170.40 170.40 1.2K
14:01 170.30 170.30 170.30 170.30 0.0K
14:02 170.35 170.45 170.35 170.45 0.8K
14:03 170.35 170.35 170.35 170.35 0.1K
14:06 170.30 170.30 170.30 170.30 0.0K
14:07 170.25 170.25 170.25 170.25 0.2K
14:08 170.20 170.20 170.20 170.20 0.1K
14:09 170.20 170.20 170.15 170.15 2.3K
14:11 170.15 170.15 170.15 170.15 0.2K
14:13 170.15 170.15 170.15 170.15 0.0K
14:14 170.20 170.25 170.20 170.25 0.6K
14:18 170.40 170.40 170.40 170.40 0.7K
14:19 170.50 170.50 170.50 170.50 0.0K
14:20 170.25 170.25 170.25 170.25 0.7K
14:21 170.20 170.20 170.20 170.20 0.5K
14:22 170.10 170.10 170.10 170.10 0.0K
14:23 170.25 170.25 170.25 170.25 0.0K
14:24 170.25 170.25 170.25 170.25 0.3K
14:25 170.20 170.20 170.20 170.20 0.1K
14:26 170.25 170.25 170.25 170.25 0.3K
14:29 170.30 170.30 170.30 170.30 0.5K
14:31 170.55 170.55 170.55 170.55 0.0K
14:34 170.75 170.75 170.75 170.75 0.8K
14:37 170.70 170.70 170.65 170.65 3.0K
14:38 170.45 170.45 170.45 170.45 0.3K
14:39 170.55 170.60 170.55 170.60 0.5K
14:40 170.55 170.55 170.40 170.40 2.3K
14:44 170.60 170.60 170.60 170.60 0.1K
14:47 170.60 170.60 170.60 170.60 0.8K
14:50 170.60 170.60 170.60 170.60 0.2K
14:52 170.65 170.65 170.55 170.55 0.7K
14:55 170.50 170.50 170.45 170.45 0.2K
14:56 170.45 170.45 170.45 170.45 0.1K
14:57 170.40 170.40 170.40 170.40 0.1K
14:59 170.35 170.35 170.35 170.35 0.2K
15:00 170.45 170.45 170.40 170.40 1.4K
15:05 170.40 170.40 170.40 170.40 0.0K
15:06 170.50 170.50 170.50 170.50 0.0K
15:07 170.50 170.50 170.50 170.50 0.2K
15:09 170.50 170.50 170.45 170.45 1.7K
15:12 170.45 170.50 170.40 170.40 1.5K
15:14 170.50 170.50 170.50 170.50 0.8K
15:15 170.50 170.50 170.50 170.50 0.2K
15:18 170.55 170.55 170.55 170.55 0.0K
15:19 170.50 170.50 170.50 170.50 2.3K
15:21 170.65 170.65 170.55 170.55 0.0K
15:23 170.70 170.70 170.60 170.60 1.0K
15:25 170.50 170.50 170.50 170.50 0.1K
15:28 170.50 170.50 170.50 170.50 0.3K
15:30 170.55 170.55 170.45 170.45 0.0K
15:32 170.55 170.55 170.45 170.55 2.4K
15:33 170.40 170.40 170.40 170.40 0.5K
15:34 170.55 170.55 170.55 170.55 0.0K
15:36 170.55 170.55 170.55 170.55 0.3K
15:37 170.50 170.60 170.50 170.60 2.9K
15:38 170.50 170.50 170.50 170.50 0.0K
15:40 170.50 170.50 170.50 170.50 0.0K
15:44 170.55 170.55 170.50 170.50 0.9K
15:46 170.50 170.50 170.45 170.45 0.2K
15:47 170.35 170.35 170.25 170.25 0.7K
15:48 170.25 170.25 170.25 170.25 0.7K
15:49 170.30 170.30 170.30 170.30 0.5K
15:51 170.30 170.30 170.30 170.30 0.0K
15:53 170.30 170.30 170.30 170.30 0.2K
15:55 170.25 170.30 170.25 170.30 0.2K
15:56 170.30 170.30 170.20 170.20 0.2K
15:58 170.35 170.35 170.35 170.35 0.1K
16:00 170.50 170.50 170.50 170.50 1.7K
16:01 170.40 170.40 170.25 170.25 2.0K
16:02 170.20 170.20 170.15 170.15 0.1K
16:03 170.20 170.20 170.20 170.20 1.0K
16:06 170.25 170.25 170.10 170.10 2.0K
16:09 170.05 170.05 170.05 170.05 0.1K
16:10 170.15 170.15 170.15 170.15 0.4K
16:12 170.20 170.20 170.20 170.20 0.7K
16:13 170.00 170.00 170.00 170.00 0.7K
16:14 170.05 170.05 170.05 170.05 1.5K
16:16 170.10 170.15 170.10 170.10 1.1K
16:17 170.20 170.25 170.20 170.25 0.9K
16:20 170.35 170.40 170.25 170.40 1.8K
16:22 170.30 170.30 170.30 170.30 0.2K
16:23 170.40 170.40 170.40 170.40 0.0K
16:25 170.55 170.55 170.55 170.55 0.4K
16:27 170.35 170.35 170.35 170.35 0.4K
16:30 170.30 170.30 170.30 170.30 0.0K
16:31 170.40 170.40 170.35 170.35 0.8K
16:32 170.40 170.40 170.35 170.35 0.4K
16:33 170.30 170.30 170.20 170.20 0.2K
16:35 170.20 170.20 170.20 170.20 0.0K
16:37 170.10 170.10 170.05 170.05 2.7K
16:38 170.00 170.00 170.00 170.00 0.1K
16:39 170.00 170.00 170.00 170.00 0.1K
16:40 169.95 169.95 169.95 169.95 0.1K
16:43 169.95 169.95 169.90 169.90 1.2K
16:45 169.90 169.90 169.90 169.90 0.3K
16:47 169.95 170.00 169.95 170.00 0.5K
16:50 169.95 169.95 169.95 169.95 0.8K
16:51 170.00 170.00 170.00 170.00 0.1K
16:54 169.90 170.00 169.90 170.00 5.2K
16:55 169.95 169.95 169.95 169.95 0.1K
16:56 169.95 169.95 169.95 169.95 0.4K
16:57 170.00 170.00 170.00 170.00 0.5K
16:58 170.00 170.00 170.00 170.00 0.5K
16:59 170.00 170.00 170.00 170.00 0.0K
17:00 170.00 170.00 170.00 170.00 0.4K
17:02 170.00 170.00 170.00 170.00 1.9K
17:03 170.00 170.00 170.00 170.00 0.7K
17:06 170.10 170.10 170.10 170.10 3.1K
17:07 170.10 170.10 170.05 170.05 4.6K
17:08 170.05 170.05 169.90 169.90 1.3K
17:09 169.85 169.85 169.85 169.85 0.8K
17:10 169.85 169.85 169.85 169.85 0.3K
17:12 169.85 169.95 169.75 169.75 1.7K
17:13 169.85 169.85 169.80 169.80 0.4K
17:14 169.75 169.85 169.75 169.85 0.3K
17:16 169.90 169.90 169.90 169.90 0.7K
17:17 169.95 169.95 169.95 169.95 0.3K
17:18 170.00 170.00 169.95 169.95 0.3K
17:20 170.05 170.10 169.95 169.95 2.1K
17:21 169.90 169.95 169.90 169.90 0.3K
17:22 169.90 169.90 169.75 169.75 2.0K
17:23 169.80 169.90 169.80 169.90 0.4K
17:24 169.90 170.00 169.90 170.00 0.7K
17:30 169.90 169.90 169.90 169.90 177.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available