Beijer Ref

BEIJb
🏛️ sweden →
147.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 137.35 139.18 134.69 134.69 0.4M
2022-12-29 132.77 137.53 132.77 137.35 0.3M
2022-12-28 137.62 138.45 133.23 133.69 0.3M
2022-12-27 134.97 138.82 134.15 137.72 0.3M
2022-12-23 131.67 134.60 131.67 134.05 0.3M
2022-12-22 133.32 136.16 131.12 131.67 0.4M
2022-12-21 134.24 135.61 131.12 133.69 0.4M
2022-12-20 135.34 136.07 133.05 134.24 0.5M
2022-12-19 142.84 143.76 137.35 137.62 0.4M
2022-12-16 144.86 148.70 142.75 142.84 0.9M
2022-12-15 164.36 164.64 142.02 145.59 2.8M
2022-12-14 164.64 166.47 162.53 165.46 0.5M
2022-12-13 162.71 167.66 161.25 164.18 0.7M
2022-12-12 160.97 163.26 160.79 162.26 0.3M
2022-12-09 160.70 163.08 159.88 162.53 0.5M
2022-12-08 157.95 160.70 157.95 160.33 0.2M
2022-12-07 160.33 160.97 157.68 159.69 0.4M
2022-12-06 163.35 163.54 159.97 160.33 0.5M
2022-12-05 163.63 164.55 162.16 164.27 0.4M
2022-12-02 167.84 167.84 161.62 163.17 0.7M
2022-12-01 168.39 170.41 165.19 166.83 0.8M
2022-11-30 167.20 169.76 161.89 164.82 4.1M
2022-11-29 167.29 171.14 166.28 167.38 0.6M
2022-11-28 168.39 169.03 166.19 167.48 0.3M
2022-11-25 166.65 169.58 165.19 168.48 0.3M
2022-11-24 166.19 168.48 164.82 166.47 0.2M
2022-11-23 163.63 167.38 162.90 166.19 0.2M
2022-11-22 161.16 164.27 158.59 163.17 0.5M
2022-11-21 157.95 160.70 156.40 159.88 0.4M
2022-11-18 158.96 160.06 154.66 158.96 0.4M
2022-11-17 157.13 158.96 153.83 155.94 0.6M
2022-11-16 160.33 161.25 155.94 156.58 0.5M
2022-11-15 162.35 162.90 158.50 160.33 0.6M
2022-11-14 165.74 166.01 162.16 162.35 0.4M
2022-11-11 166.65 167.84 161.98 166.28 0.6M
2022-11-10 157.04 165.92 154.29 165.92 1.1M
2022-11-09 159.33 160.15 155.48 157.95 0.5M
2022-11-08 156.58 161.07 155.75 159.88 0.5M
2022-11-07 156.40 157.95 154.56 156.95 0.3M
2022-11-04 152.46 156.95 152.46 156.30 0.4M
2022-11-03 156.49 156.58 151.73 153.74 0.4M
2022-11-02 161.80 162.99 156.30 157.86 0.5M
2022-11-01 156.95 165.09 156.85 159.88 0.3M
2022-10-31 159.33 159.78 155.30 156.85 0.3M
2022-10-28 159.78 160.97 156.40 158.23 0.5M
2022-10-27 157.95 161.80 156.40 160.52 0.3M
2022-10-26 153.83 159.78 152.37 158.87 0.4M
2022-10-25 148.61 153.83 146.51 153.83 0.9M
2022-10-24 137.35 149.80 136.89 147.33 0.9M
2022-10-21 134.15 135.52 128.56 134.88 0.5M
2022-10-20 137.90 141.20 131.95 135.70 1.0M
2022-10-19 134.24 135.79 131.03 131.40 0.4M
2022-10-18 131.86 134.69 131.58 133.05 0.2M
2022-10-17 127.19 130.85 125.26 130.21 0.2M
2022-10-14 128.10 131.31 124.26 127.19 0.4M
2022-10-13 125.81 126.91 119.13 126.64 0.5M
2022-10-12 123.62 126.45 121.97 123.89 0.3M
2022-10-11 120.87 123.43 118.95 122.61 0.3M
2022-10-10 124.16 125.90 120.41 120.87 0.5M
2022-10-07 136.16 136.16 125.90 126.00 0.3M
2022-10-06 135.98 137.17 134.51 135.88 0.3M
2022-10-05 136.16 136.43 133.14 133.69 0.3M
2022-10-04 127.74 134.97 127.74 134.97 1.1M
2022-10-03 125.81 127.64 121.05 126.91 0.3M
2022-09-30 121.97 126.55 121.97 125.90 0.3M
2022-09-29 123.62 123.62 118.30 121.97 0.4M
2022-09-28 117.39 123.52 115.47 122.79 0.6M
2022-09-27 116.38 119.95 116.38 116.84 0.2M
2022-09-26 116.29 118.76 115.83 116.11 0.4M
2022-09-23 116.11 119.40 114.28 118.12 0.2M
2022-09-22 118.95 121.51 116.75 116.84 0.2M
2022-09-21 118.95 123.80 117.85 122.42 0.2M
2022-09-20 122.33 123.52 119.04 119.04 0.4M
2022-09-19 119.95 122.42 119.04 121.88 0.2M
2022-09-16 124.16 124.16 121.42 121.88 0.4M
2022-09-15 127.28 128.19 123.62 124.26 0.3M
2022-09-14 126.27 131.12 126.27 127.28 0.4M
2022-09-13 135.70 136.89 129.02 129.11 0.3M
2022-09-12 135.70 136.16 132.86 135.70 0.3M
2022-09-09 128.74 134.60 128.19 133.32 0.4M
2022-09-08 126.36 128.93 123.80 128.74 0.7M
2022-09-07 127.19 127.19 122.97 125.08 0.4M
2022-09-06 124.16 127.74 123.25 127.46 0.5M
2022-09-05 122.15 125.45 121.14 124.16 0.3M
2022-09-02 121.14 125.54 119.40 125.26 0.3M
2022-09-01 126.00 126.36 120.23 120.68 0.3M
2022-08-31 127.28 129.66 125.26 126.73 0.3M
2022-08-30 124.81 127.55 124.81 126.82 0.5M
2022-08-29 128.47 128.93 123.98 124.81 0.2M
2022-08-26 133.50 135.15 129.38 130.30 0.4M
2022-08-25 132.77 133.87 130.02 133.05 0.1M
2022-08-24 128.74 132.13 127.55 131.49 0.4M
2022-08-23 132.77 134.60 130.02 130.57 0.2M
2022-08-22 137.08 138.27 132.77 132.77 0.2M
2022-08-19 141.84 141.84 136.89 137.08 0.7M
2022-08-18 138.27 143.58 138.27 141.38 0.2M
2022-08-17 141.84 142.94 138.27 139.18 0.1M
2022-08-16 143.67 143.67 140.55 141.84 0.2M
2022-08-15 141.38 144.58 140.28 141.47 0.2M
2022-08-12 141.47 142.02 139.91 141.29 0.1M
2022-08-11 137.53 141.65 137.44 140.65 0.2M
2022-08-10 132.31 138.63 130.12 138.63 1.0M
2022-08-09 140.65 141.20 131.49 132.86 0.4M
2022-08-08 140.28 143.48 140.28 142.39 0.3M
2022-08-05 144.58 146.87 139.73 140.19 0.2M
2022-08-04 141.47 144.03 141.47 143.58 0.6M
2022-08-03 140.65 142.39 139.55 141.47 0.2M
2022-08-02 145.32 145.32 139.82 140.65 0.2M
2022-08-01 147.42 148.89 143.30 145.32 0.2M
2022-07-29 143.30 147.15 142.29 147.15 0.3M
2022-07-28 138.27 142.57 138.17 142.57 0.2M
2022-07-27 137.53 139.36 136.16 137.26 0.2M
2022-07-26 142.48 142.75 137.44 137.53 0.1M
2022-07-25 144.49 144.49 142.11 142.75 0.1M
2022-07-22 139.46 143.85 138.36 143.85 0.2M
2022-07-21 136.07 139.18 134.69 139.18 0.5M
2022-07-20 129.66 136.43 129.66 136.43 0.5M
2022-07-19 138.72 138.72 132.77 133.96 0.5M
2022-07-18 141.84 142.11 134.24 139.09 0.6M
2022-07-15 143.67 146.51 140.19 142.75 0.5M
2022-07-14 140.19 140.19 136.89 139.36 0.2M
2022-07-13 142.29 142.48 137.08 138.08 0.2M
2022-07-12 140.10 142.20 136.43 142.20 0.3M
2022-07-11 140.01 140.46 136.16 139.91 0.3M
2022-07-08 143.76 143.85 136.80 140.01 0.4M
2022-07-07 140.10 144.40 139.82 143.76 0.2M
2022-07-06 134.79 140.65 132.31 139.82 0.3M
2022-07-05 133.23 135.61 130.12 135.06 0.4M
2022-07-04 130.21 133.87 129.29 132.13 0.3M
2022-07-01 125.72 132.22 125.72 130.21 0.2M
2022-06-30 128.19 130.02 126.45 128.10 0.5M
2022-06-29 125.81 132.04 125.81 130.85 0.4M
2022-06-28 129.66 130.76 127.19 128.28 0.3M
2022-06-27 125.54 128.38 125.54 128.19 0.4M
2022-06-23 123.52 124.16 120.32 122.97 0.2M
2022-06-22 125.81 125.81 118.58 123.52 0.3M
2022-06-21 122.52 128.38 122.52 124.26 0.3M
2022-06-20 123.62 128.47 121.33 123.52 0.2M
2022-06-17 124.62 129.84 121.60 125.17 0.7M
2022-06-16 126.73 127.55 121.51 124.62 0.5M
2022-06-15 124.16 128.74 123.71 128.19 0.6M
2022-06-14 126.09 128.01 123.62 124.16 0.5M
2022-06-13 126.36 127.28 123.43 126.09 0.4M
2022-06-10 132.77 132.95 126.91 127.74 0.3M
2022-06-09 141.01 141.01 132.95 133.05 0.2M
2022-06-08 137.90 141.84 137.90 141.01 0.4M
2022-06-07 140.46 141.10 134.88 137.35 0.4M
2022-06-03 142.11 142.84 139.91 140.46 0.8M
2022-06-02 137.35 141.29 136.16 140.65 0.2M
2022-06-01 142.66 143.94 137.26 137.53 0.5M
2022-05-31 148.61 148.61 142.20 142.20 0.8M
2022-05-30 146.32 150.17 143.76 146.32 0.4M
2022-05-27 136.43 144.40 136.43 144.22 0.3M
2022-05-25 139.36 142.11 134.51 134.51 0.4M
2022-05-24 141.75 142.57 139.09 139.64 0.1M
2022-05-23 143.03 144.03 138.63 142.20 0.4M
2022-05-20 137.90 143.39 137.90 139.64 0.6M
2022-05-19 141.93 141.93 133.78 137.81 0.5M
2022-05-18 141.84 144.95 140.55 142.20 0.4M
2022-05-17 141.01 145.96 140.92 141.84 0.5M
2022-05-16 141.93 141.93 138.45 141.01 0.4M
2022-05-13 137.44 142.48 136.98 141.01 0.5M
2022-05-12 132.31 137.72 129.20 136.34 0.7M
2022-05-11 126.82 133.50 125.90 132.31 0.8M
2022-05-10 128.19 131.12 126.64 126.82 0.5M
2022-05-09 132.77 134.51 126.64 128.01 0.4M
2022-05-06 138.63 139.73 133.96 135.24 0.5M
2022-05-05 139.18 142.20 139.09 139.36 0.2M
2022-05-04 139.91 141.84 136.98 137.44 0.5M
2022-05-03 143.21 145.13 137.99 139.91 1.1M
2022-05-02 145.59 146.23 136.25 143.21 0.3M
2022-04-29 148.15 150.72 146.60 147.42 0.3M
2022-04-28 147.42 149.53 144.95 146.32 0.3M
2022-04-27 149.35 152.55 146.42 147.51 0.3M
2022-04-26 155.21 156.76 148.34 148.80 0.3M
2022-04-25 162.81 162.90 153.65 154.20 0.4M
2022-04-22 166.01 166.65 161.89 162.99 0.4M
2022-04-21 163.90 167.84 157.31 166.01 0.6M
2022-04-20 155.85 157.68 153.83 156.12 0.2M
2022-04-19 155.57 156.95 152.73 155.85 0.2M
2022-04-14 156.58 157.77 154.66 155.30 1.7M
2022-04-13 157.49 157.49 152.37 156.21 0.2M
2022-04-12 147.24 157.04 147.24 156.67 0.5M
2022-04-11 162.53 162.71 149.89 149.99 0.8M
2022-04-08 161.16 164.73 159.97 164.55 0.3M
2022-04-07 158.23 164.00 158.14 160.15 0.7M
2022-04-06 160.70 161.80 157.04 159.51 0.9M
2022-04-05 161.07 164.64 158.78 159.60 1.5M
2022-04-04 160.97 162.35 156.67 161.07 0.5M
2022-04-01 157.49 160.79 156.21 159.51 0.6M
2022-03-31 157.49 159.60 155.39 156.95 0.5M
2022-03-30 157.49 157.77 153.74 156.67 0.4M
2022-03-29 150.17 157.49 150.17 157.49 0.3M
2022-03-28 146.96 151.73 146.78 150.17 0.3M
2022-03-25 149.25 153.01 146.78 148.52 0.6M
2022-03-24 153.83 153.83 146.87 149.62 0.9M
2022-03-23 152.18 155.21 151.63 153.10 0.6M
2022-03-22 157.49 157.49 150.72 152.82 0.6M
2022-03-21 155.48 159.51 152.64 156.76 0.4M
2022-03-18 152.55 157.04 150.08 157.04 0.6M
2022-03-17 148.34 152.37 147.24 149.80 0.6M
2022-03-16 141.93 146.96 141.01 146.23 0.6M
2022-03-15 141.01 141.01 135.70 137.81 0.4M
2022-03-14 132.50 144.95 132.50 141.01 0.5M
2022-03-11 135.15 137.99 131.67 132.50 1.0M
2022-03-10 137.26 139.36 133.69 135.15 0.6M
2022-03-09 129.11 136.71 128.74 136.16 0.5M
2022-03-08 124.99 132.68 124.07 127.74 0.9M
2022-03-07 119.04 128.65 117.75 124.71 0.8M
2022-03-04 128.74 130.39 124.71 125.63 0.5M
2022-03-03 130.94 134.33 128.56 128.74 0.3M
2022-03-02 127.74 134.33 125.35 132.77 0.5M
2022-03-01 130.85 132.22 127.19 128.65 0.5M
2022-02-28 124.26 131.58 123.80 131.58 0.4M
2022-02-25 126.36 130.39 123.89 128.74 0.3M
2022-02-24 116.29 125.45 115.92 123.71 0.7M
2022-02-23 128.19 131.03 126.18 126.55 0.3M
2022-02-22 119.68 130.76 119.40 128.65 0.4M
2022-02-21 126.64 128.10 121.88 123.43 0.3M
2022-02-18 129.29 129.29 125.35 126.64 0.3M
2022-02-17 130.02 133.78 128.74 129.29 0.3M
2022-02-16 134.15 136.34 130.85 131.58 0.4M
2022-02-15 129.75 134.88 129.11 134.05 0.3M
2022-02-14 132.68 132.68 127.92 130.02 0.4M
2022-02-11 136.25 137.35 134.97 136.43 0.2M
2022-02-10 143.30 144.68 138.27 138.82 0.4M
2022-02-09 135.52 143.30 133.50 142.66 0.4M
2022-02-08 131.03 133.23 129.93 133.23 0.4M
2022-02-07 136.80 136.98 131.12 131.58 0.3M
2022-02-04 142.20 143.39 135.52 135.61 0.3M
2022-02-03 147.51 147.70 140.92 141.47 0.4M
2022-02-02 148.70 151.27 146.96 149.99 0.3M
2022-02-01 148.80 150.08 145.13 146.60 0.3M
2022-01-31 144.68 148.52 143.94 147.70 0.4M
2022-01-28 144.86 146.14 135.24 142.66 0.5M
2022-01-27 142.39 149.35 138.27 144.68 0.7M
2022-01-26 142.02 144.49 139.09 141.75 0.3M
2022-01-25 138.72 143.21 136.34 140.65 0.4M
2022-01-24 144.22 144.22 135.15 139.00 0.4M
2022-01-21 149.25 149.25 143.76 145.77 0.3M
2022-01-20 150.72 153.83 147.33 152.28 0.3M
2022-01-19 148.43 153.37 145.59 150.08 0.4M
2022-01-18 150.72 151.08 146.51 149.89 0.7M
2022-01-17 145.59 150.44 143.58 150.26 1.1M
2022-01-14 152.28 152.28 142.75 142.94 0.7M
2022-01-13 155.48 156.12 150.17 154.11 0.6M
2022-01-12 151.08 156.49 147.06 155.48 1.0M
2022-01-11 153.10 154.47 147.24 149.16 0.5M
2022-01-10 167.38 167.75 147.79 153.01 1.5M
2022-01-07 178.10 178.28 163.72 166.10 0.4M
2022-01-05 179.20 182.13 178.01 180.66 0.1M
2022-01-04 181.30 182.58 178.19 179.29 0.2M
2022-01-03 181.30 181.30 174.80 179.75 0.2M