Beyond Frames Ent

BEYOND
🏛️ sweden →
9.48
Last Update: 2025-09-29
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
2021-12-30 34.70 36.00 34.20 35.70 0.1M
2021-12-29 33.00 33.90 32.20 33.60 0.0M
2021-12-28 33.50 34.20 32.00 33.00 0.0M
2021-12-27 34.20 34.80 32.60 33.50 0.0M
2021-12-23 32.30 34.90 31.00 33.20 0.0M
2021-12-22 32.00 33.00 30.50 32.30 0.0M
2021-12-21 34.40 34.40 31.60 32.00 0.0M
2021-12-20 35.00 35.00 33.20 34.40 0.0M
2021-12-17 34.20 35.00 33.10 35.00 0.0M
2021-12-16 34.00 34.80 33.80 34.20 0.0M
2021-12-15 35.70 36.20 34.00 34.00 0.0M
2021-12-14 35.00 37.00 35.00 35.70 0.0M
2021-12-13 36.10 36.10 34.00 35.00 0.0M
2021-12-10 36.20 36.20 35.10 36.10 0.0M
2021-12-09 36.40 36.80 35.40 36.20 0.0M
2021-12-08 36.30 37.00 35.80 36.40 0.0M
2021-12-07 36.50 36.60 35.20 36.30 0.0M
2021-12-06 37.50 37.50 35.40 36.50 0.0M
2021-12-03 35.60 37.50 35.60 37.00 0.1M
2021-12-02 35.90 36.30 35.00 35.60 0.1M
2021-12-01 35.50 36.00 35.00 35.90 0.0M
2021-11-30 36.50 36.50 34.50 35.50 0.0M
2021-11-29 36.50 37.00 35.70 36.50 0.0M
2021-11-26 37.00 37.00 35.50 36.50 0.0M
2021-11-25 36.90 38.00 35.10 37.00 0.0M
2021-11-24 37.80 37.90 36.90 37.20 0.0M
2021-11-23 37.00 37.70 36.80 37.30 0.0M
2021-11-22 36.80 37.50 35.80 37.00 0.0M
2021-11-19 37.10 37.90 36.40 36.80 0.0M
2021-11-18 37.50 37.50 35.80 36.50 0.0M
2021-11-17 38.50 38.50 36.80 37.50 0.0M
2021-11-16 38.00 38.60 37.90 38.50 0.0M
2021-11-15 36.40 39.40 36.40 37.90 0.0M
2021-11-12 36.20 36.40 33.30 36.40 0.0M
2021-11-11 36.40 36.80 35.60 36.20 0.0M
2021-11-10 36.50 37.00 35.50 36.40 0.0M
2021-11-09 35.00 36.50 34.80 36.50 0.0M
2021-11-08 33.50 36.50 33.50 35.00 0.0M
2021-11-05 31.90 33.00 30.40 33.00 0.0M
2021-11-04 30.70 32.00 29.20 32.00 0.0M
2021-11-03 28.80 31.00 27.10 30.80 0.1M
2021-11-02 30.00 31.00 28.50 28.80 0.0M
2021-11-01 31.70 31.70 29.50 30.00 0.0M
2021-10-29 32.00 32.10 30.00 31.70 0.0M
2021-10-28 31.40 31.80 30.00 31.80 0.0M
2021-10-27 29.90 31.20 28.40 31.20 0.0M
2021-10-26 31.00 31.20 28.70 29.90 0.1M
2021-10-25 32.60 32.60 30.60 31.00 0.0M
2021-10-22 34.00 34.00 32.50 32.70 0.0M
2021-10-21 33.00 35.00 32.30 34.00 0.0M
2021-10-20 38.00 38.00 32.30 33.00 0.0M
2021-10-19 34.50 35.40 34.50 35.40 0.0M
2021-10-18 33.40 34.00 31.30 34.00 0.0M
2021-10-15 33.40 33.40 31.00 33.40 0.0M
2021-10-14 34.20 34.80 32.80 33.40 0.0M
2021-10-13 33.60 34.80 33.40 34.20 0.0M
2021-10-12 34.00 34.20 33.10 33.60 0.0M
2021-10-11 35.00 36.00 34.00 34.20 0.0M
2021-10-08 35.00 36.80 33.60 35.00 0.0M
2021-10-07 34.80 37.00 33.30 35.00 0.0M
2021-10-06 33.20 34.90 32.50 34.80 0.0M
2021-10-05 34.90 34.90 31.80 33.30 0.1M
2021-10-04 37.00 37.00 33.10 35.00 0.1M
2021-10-01 36.60 37.00 34.80 37.00 0.1M
2021-09-30 35.70 36.60 35.30 36.60 0.0M
2021-09-29 35.80 36.50 34.40 35.70 0.1M
2021-09-28 36.20 37.00 35.80 35.90 0.0M
2021-09-27 36.10 37.00 35.00 36.20 0.0M
2021-09-24 36.00 36.80 35.90 36.10 0.0M
2021-09-23 35.90 37.30 35.90 36.00 0.0M
2021-09-22 36.60 36.60 34.50 35.90 0.1M
2021-09-21 38.00 38.60 36.20 36.70 0.0M
2021-09-20 38.90 39.60 37.40 38.70 0.0M
2021-09-17 40.00 40.40 39.40 40.30 0.0M
2021-09-16 39.40 40.00 37.50 40.00 0.1M
2021-09-15 39.00 39.50 38.10 39.40 0.0M
2021-09-14 38.60 39.50 37.30 39.00 0.0M
2021-09-13 39.60 40.00 37.20 39.00 0.0M
2021-09-10 38.40 39.40 37.40 39.40 0.0M
2021-09-09 37.80 38.70 37.40 38.40 0.0M
2021-09-08 37.50 37.80 36.20 37.80 0.0M
2021-09-07 37.30 38.50 36.50 37.50 0.1M
2021-09-06 38.80 38.80 36.10 37.50 0.1M
2021-09-03 38.60 39.00 38.10 38.80 0.0M
2021-09-02 38.20 38.90 38.00 38.60 0.0M
2021-09-01 39.00 39.50 37.10 38.20 0.0M
2021-08-31 39.50 40.10 37.00 39.50 0.1M
2021-08-30 40.30 40.30 38.50 39.50 0.0M
2021-08-27 38.70 40.30 38.00 40.30 0.1M
2021-08-26 41.30 42.10 38.00 38.70 0.1M
2021-08-25 40.30 41.00 40.00 40.70 0.0M
2021-08-24 40.00 40.30 38.00 40.30 0.0M
2021-08-23 40.00 40.00 37.50 40.00 0.1M
2021-08-20 40.00 40.80 39.20 40.70 0.0M
2021-08-19 41.00 41.00 39.20 39.90 0.0M
2021-08-18 39.80 40.00 38.80 40.00 0.0M
2021-08-17 40.50 41.20 39.50 40.00 0.0M
2021-08-16 42.20 42.20 40.60 40.60 0.0M
2021-08-13 42.30 43.30 41.20 42.20 0.0M
2021-08-12 41.70 42.40 41.10 42.30 0.0M
2021-08-11 42.70 42.70 41.00 41.70 0.0M
2021-08-10 42.00 43.00 41.70 42.70 0.0M
2021-08-09 42.50 43.00 41.00 42.00 0.0M
2021-08-06 42.60 43.40 41.80 42.50 0.0M
2021-08-05 43.50 43.50 41.60 42.60 0.0M
2021-08-04 42.40 43.30 41.60 42.90 0.0M
2021-08-03 42.80 42.80 41.00 41.60 0.0M
2021-08-02 42.30 42.80 41.50 42.80 0.0M
2021-07-30 42.40 43.80 40.60 42.50 0.0M
2021-07-29 42.50 44.00 41.20 42.40 0.1M
2021-07-28 40.80 42.50 40.60 42.50 0.1M
2021-07-27 39.20 41.20 39.00 40.80 0.1M
2021-07-26 38.60 39.10 37.60 39.00 0.0M
2021-07-23 38.40 38.70 36.90 38.60 0.0M
2021-07-22 38.40 38.80 37.20 38.40 0.0M
2021-07-21 36.80 39.80 36.10 38.40 0.0M
2021-07-20 37.60 37.80 36.90 37.00 0.0M
2021-07-19 38.90 38.90 36.90 37.60 0.0M
2021-07-16 37.80 38.90 37.20 38.90 0.0M
2021-07-15 37.80 37.80 36.60 37.80 0.0M
2021-07-14 38.00 38.00 36.60 37.80 0.0M
2021-07-13 38.30 38.30 35.80 38.00 0.0M
2021-07-12 39.20 39.20 37.50 38.30 0.0M
2021-07-09 39.40 39.90 38.20 39.20 0.0M
2021-07-08 39.80 40.00 38.60 39.40 0.0M
2021-07-07 39.00 39.90 36.60 39.50 0.0M
2021-07-06 39.00 40.50 38.00 38.70 0.1M
2021-07-05 35.70 38.00 35.00 38.00 0.1M
2021-07-02 36.00 36.50 34.80 36.40 0.0M
2021-07-01 35.60 36.50 35.40 36.40 0.0M
2021-06-30 34.80 35.80 33.60 35.60 0.0M
2021-06-29 35.60 35.70 34.10 34.80 0.0M
2021-06-28 35.20 36.50 35.20 35.60 0.0M
2021-06-24 34.40 35.20 33.00 35.20 0.0M
2021-06-23 35.00 36.60 34.50 34.50 0.0M
2021-06-22 35.50 35.50 33.90 34.90 0.0M
2021-06-21 36.00 36.00 34.70 35.50 0.0M
2021-06-18 36.80 37.00 35.10 36.80 0.0M
2021-06-17 37.00 37.00 35.40 36.80 0.0M
2021-06-16 37.70 38.40 35.00 37.50 0.1M
2021-06-15 38.90 38.90 37.40 37.70 0.1M
2021-06-14 35.00 38.90 34.00 37.30 0.1M
2021-06-11 33.80 34.90 32.60 34.90 0.0M
2021-06-10 33.70 33.90 32.30 33.90 0.0M
2021-06-09 33.50 33.90 32.40 33.70 0.0M
2021-06-08 33.50 33.50 32.20 33.50 0.0M
2021-06-07 33.30 33.80 32.80 33.40 0.0M
2021-06-04 33.00 33.30 31.20 33.30 0.0M
2021-06-03 34.50 34.50 33.00 33.00 0.0M
2021-06-02 34.00 34.60 31.50 34.60 0.1M
2021-06-01 34.80 35.30 33.80 34.00 0.0M
2021-05-31 35.50 35.50 34.60 34.60 0.0M
2021-05-28 35.40 35.80 35.00 35.60 0.0M
2021-05-27 35.00 37.00 34.10 35.40 0.1M
2021-05-26 34.30 34.30 33.20 34.00 0.0M
2021-05-25 34.40 34.40 33.20 34.30 0.0M
2021-05-24 34.90 35.00 32.60 34.40 0.1M
2021-05-21 33.00 35.00 32.10 34.80 0.0M
2021-05-20 33.30 33.40 31.20 33.30 0.0M
2021-05-19 34.10 34.10 30.40 33.40 0.1M
2021-05-18 34.00 35.50 33.60 34.20 0.0M
2021-05-17 35.90 35.90 33.30 34.20 0.0M
2021-05-14 35.70 36.80 33.20 35.90 0.1M
2021-05-12 36.60 37.00 34.50 35.80 0.0M
2021-05-11 33.90 36.60 32.50 36.60 0.1M
2021-05-10 33.70 34.00 32.20 34.00 0.0M
2021-05-07 32.90 33.70 31.50 33.70 0.0M
2021-05-06 32.50 33.10 31.80 32.90 0.0M
2021-05-05 32.30 32.60 30.80 32.50 0.0M
2021-05-04 33.00 33.50 30.30 32.30 0.1M
2021-05-03 33.10 34.00 32.30 33.00 0.0M
2021-04-30 33.10 33.10 31.60 33.00 0.0M
2021-04-29 33.90 34.80 31.60 33.10 0.1M
2021-04-28 33.30 34.00 33.00 33.50 0.1M
2021-04-27 30.30 32.70 28.10 32.70 0.2M
2021-04-26 31.30 31.60 29.20 30.30 0.0M
2021-04-23 30.50 31.30 30.20 31.30 0.0M
2021-04-22 30.70 31.80 30.40 30.80 0.0M
2021-04-21 31.70 31.70 29.80 30.70 0.0M
2021-04-20 32.00 32.20 30.10 31.70 0.1M
2021-04-19 32.70 32.70 30.20 32.70 0.1M
2021-04-16 34.40 34.40 31.50 32.80 0.1M
2021-04-15 34.60 34.70 32.60 34.00 0.0M
2021-04-14 34.40 34.70 32.40 34.60 0.1M
2021-04-13 33.40 34.20 32.80 34.20 0.1M
2021-04-12 33.30 33.70 31.00 33.40 0.1M
2021-04-09 32.00 33.30 29.90 33.30 0.2M
2021-04-08 28.90 31.00 28.90 31.00 0.1M
2021-04-07 28.30 28.90 27.40 28.90 0.1M
2021-04-06 27.30 28.30 26.90 28.30 0.1M
2021-04-01 26.90 27.40 26.30 26.90 0.0M
2021-03-31 27.00 27.80 25.80 26.00 0.1M
2021-03-30 26.20 27.00 25.00 27.00 0.1M
2021-03-29 26.40 26.40 25.60 26.20 0.0M
2021-03-26 26.80 27.20 25.80 26.40 0.0M
2021-03-25 26.20 26.80 25.00 26.80 0.0M
2021-03-24 26.80 27.00 25.60 26.40 0.0M
2021-03-23 27.60 27.60 26.60 27.00 0.0M
2021-03-22 28.00 28.00 26.60 27.60 0.0M
2021-03-19 28.00 28.00 26.20 27.80 0.0M
2021-03-18 27.80 28.00 26.60 27.80 0.1M
2021-03-17 27.60 27.80 26.00 27.00 0.0M
2021-03-16 27.00 28.00 25.60 27.60 0.1M
2021-03-15 27.00 27.80 25.80 27.40 0.1M
2021-03-12 28.00 28.00 26.20 27.00 0.1M
2021-03-11 28.20 28.60 27.20 28.00 0.0M
2021-03-10 28.20 30.40 27.00 28.20 0.1M
2021-03-09 27.80 28.80 27.40 28.00 0.0M
2021-03-08 28.20 28.40 26.80 27.80 0.1M
2021-03-05 25.00 27.00 24.80 26.80 0.1M
2021-03-04 25.80 26.00 24.60 25.60 0.1M
2021-03-03 25.40 26.20 23.80 25.80 0.1M
2021-03-02 26.20 26.60 24.60 25.40 0.1M
2021-03-01 27.00 27.40 26.00 26.20 0.1M
2021-02-26 27.60 28.00 25.80 27.00 0.1M
2021-02-25 26.00 29.20 26.00 27.80 0.2M
2021-02-24 28.20 28.20 26.00 26.00 0.1M
2021-02-23 28.60 29.00 26.20 28.00 0.1M
2021-02-22 27.60 28.40 27.00 28.00 0.0M
2021-02-19 27.80 28.00 26.20 27.20 0.0M
2021-02-18 28.60 29.00 25.60 27.80 0.1M
2021-02-17 26.20 34.80 25.20 28.60 0.3M
2021-02-16 26.20 27.00 24.80 26.20 0.1M
2021-02-15 27.60 28.00 25.40 26.40 0.1M
2021-02-12 27.00 28.20 26.20 27.20 0.1M
2021-02-11 26.80 27.00 25.80 26.80 0.0M
2021-02-10 27.00 27.20 25.00 27.00 0.1M
2021-02-09 26.00 26.80 25.80 26.80 0.1M
2021-02-08 25.00 25.80 24.40 25.60 0.1M
2021-02-05 23.80 25.00 23.60 25.00 0.1M
2021-02-04 24.20 24.40 22.20 23.60 0.0M
2021-02-03 23.60 24.20 23.00 23.80 0.0M
2021-02-02 23.20 23.80 22.80 23.60 0.1M
2021-02-01 23.00 24.00 22.20 23.00 0.1M
2021-01-29 19.40 23.00 19.40 22.00 0.2M
2021-01-28 19.00 19.80 18.10 19.50 0.1M
2021-01-27 19.30 20.00 18.80 19.30 0.0M
2021-01-26 19.90 19.90 19.20 19.30 0.0M
2021-01-25 20.20 20.60 19.50 19.90 0.1M
2021-01-22 20.60 20.60 19.60 20.00 0.0M
2021-01-21 20.40 20.60 20.00 20.60 0.0M
2021-01-20 20.60 20.80 19.60 20.60 0.1M
2021-01-19 20.20 20.60 19.60 20.60 0.0M
2021-01-18 19.90 20.20 19.20 20.20 0.0M
2021-01-15 20.00 20.00 19.10 19.90 0.0M
2021-01-14 20.20 20.20 19.50 20.00 0.0M
2021-01-13 20.00 21.00 19.30 20.20 0.0M
2021-01-12 21.00 21.00 19.60 20.00 0.0M
2021-01-11 20.20 20.60 19.40 20.60 0.0M
2021-01-08 20.00 20.20 19.20 20.20 0.1M
2021-01-07 20.40 20.40 19.30 20.00 0.1M
2021-01-06 20.40 20.40 20.40 20.40 0.0M
2021-01-05 20.40 20.40 19.90 20.40 0.0M
2021-01-04 20.80 20.80 19.30 20.40 0.1M