Stockholm - Free Realtime Quote SEK

Beyond Frames Entertainment AB (BEYOND.ST)

Compare
8.80
+0.08
+(0.92%)
As of 3:39:03 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.729.008.568.808.802,598
Apr 3, 20259.049.048.508.728.72311
Apr 2, 20259.249.248.909.129.121,094
Apr 1, 20258.688.688.008.188.1813,193
Mar 31, 20258.648.708.228.388.388,193
Mar 28, 20258.748.908.548.688.689,649
Mar 27, 20258.649.128.648.968.96827
Mar 26, 20259.209.209.109.109.101,337
Mar 25, 20259.589.588.909.189.188,082
Mar 24, 20259.669.669.669.669.66-
Mar 21, 20259.249.669.109.669.66453
Mar 20, 20259.109.229.049.229.229,592
Mar 19, 20259.169.609.169.589.581,170
Mar 18, 20259.329.489.309.469.463,365
Mar 17, 20259.409.429.409.429.423,127
Mar 14, 20259.849.849.409.409.4020,114
Mar 13, 20259.269.829.269.829.8213,772
Mar 12, 20259.169.929.169.729.7212,353
Mar 11, 20259.049.629.049.629.627,553
Mar 10, 20259.229.649.069.629.625,206
Mar 7, 20259.089.808.749.609.607,701
Mar 6, 20259.029.969.029.669.663,755
Mar 5, 20259.249.988.889.989.986,478
Mar 4, 20259.1010.908.069.909.906,616
Mar 3, 202510.1511.508.9010.9010.906,559
Feb 28, 20258.7811.358.7811.3511.3515,560
Feb 27, 20258.689.468.689.449.446,361
Feb 26, 20259.169.488.629.489.481,968
Feb 25, 20259.149.188.029.189.1811,029
Feb 24, 20259.149.449.149.289.28597
Feb 21, 20259.149.869.129.149.144,501
Feb 20, 202510.0010.009.149.509.5013,482
Feb 19, 20259.9810.009.969.989.982,497
Feb 18, 202510.0010.009.329.989.98830
Feb 17, 20259.9610.009.5010.0010.0012,986
Feb 14, 20259.6410.359.549.949.947,179
Feb 13, 20259.5210.759.5210.4010.402,166
Feb 12, 20259.4210.009.4210.0010.007,959
Feb 11, 20259.809.969.189.809.8014,779
Feb 10, 202510.0010.059.5010.0010.009,440
Feb 7, 202510.0010.559.9010.5510.555,668
Feb 6, 202510.0010.1010.0010.1010.104,337
Feb 5, 202510.9011.2010.1010.2510.252,844
Feb 4, 202511.3511.3510.0510.9010.901,287
Feb 3, 20259.9610.659.8810.6510.654,714
Jan 31, 202510.1010.459.8610.2510.259,924
Jan 30, 20259.8010.159.8010.1010.102,468
Jan 29, 202511.1011.109.809.929.9212,146
Jan 28, 202510.9511.359.8610.7010.7023,473
Jan 27, 202511.2011.6010.5011.0011.0013,072
Jan 24, 202511.8512.0011.0011.2011.2014,667
Jan 23, 202512.1012.3511.3011.6011.605,628
Jan 22, 202511.3512.1511.2512.1012.102,689
Jan 21, 202511.0012.3510.9512.3012.30885
Jan 20, 202512.0012.0010.9511.4511.456,093
Jan 17, 202511.7512.4510.8012.1512.157,391
Jan 16, 202512.0512.4011.6012.0512.059,391
Jan 15, 202511.4512.2011.4512.0012.003,406
Jan 14, 202511.7512.0010.9511.3011.3022,769
Jan 13, 202511.5012.0010.8511.9511.958,049
Jan 10, 202511.0511.5510.5511.5511.5513,391
Jan 9, 20259.5011.109.5011.1011.1023,924
Jan 8, 202510.1510.309.589.709.705,129
Jan 7, 20259.7410.509.7410.1510.156,525
Jan 3, 202510.3010.309.5210.1510.153,177
Jan 2, 202510.2510.259.349.789.7814,228
Dec 30, 20249.9210.709.9210.3010.307,476
Dec 27, 20249.8410.059.329.969.9629,261
Dec 23, 202410.8511.009.8210.3510.355,152
Dec 20, 20249.8010.709.8010.6510.65518
Dec 19, 202410.0011.009.8410.2010.204,529
Dec 18, 202410.0010.8510.0010.2510.253,948
Dec 17, 202410.0510.9010.0510.9010.90802
Dec 16, 202410.4010.7510.4010.7510.75357
Dec 13, 20249.8010.759.8010.7510.7511,316
Dec 12, 202410.3011.009.8010.0010.0011,265
Dec 11, 202410.2010.8510.2010.5510.553,253
Dec 10, 202410.7510.7510.1010.7010.707,844
Dec 9, 202412.6514.0010.6011.5511.5532,475
Dec 6, 202411.0013.0010.9513.0013.0047,012
Dec 5, 20249.9611.459.9611.4511.4532,286
Dec 4, 202410.2010.5510.1010.1010.1068,880
Dec 3, 202410.4010.9510.2010.2510.2526,011
Dec 2, 202411.0011.0010.0510.4510.4525,398
Nov 29, 202410.5511.1010.5510.7510.757,112
Nov 28, 202410.6510.9010.6510.9010.902,056
Nov 27, 202411.3011.4010.7511.1011.106,025
Nov 26, 202411.2011.3510.7011.0011.007,877
Nov 25, 202410.8511.4510.8511.2011.204,104
Nov 22, 202411.1011.3010.2510.7510.7518,422
Nov 21, 202412.2012.2010.2510.8510.8555,763
Nov 20, 202411.8012.3511.3012.3512.3513,414
Nov 19, 202412.1012.1011.5012.0012.0010,940
Nov 18, 202411.3013.5511.3012.3012.3028,567
Nov 15, 202411.2011.3011.1511.3011.302,010
Nov 14, 202411.0511.8510.9011.4011.4012,339
Nov 13, 202410.5011.6510.5011.6511.6518,835
Nov 12, 202411.0011.9511.0011.0011.0012,601
Nov 11, 202412.0012.0010.6511.7011.7012,539
Nov 8, 202411.5012.5011.4012.0012.007,314
Nov 7, 202412.0513.0011.5511.8511.853,708
Nov 6, 202412.5513.0011.7012.5012.509,165
Nov 5, 202412.6013.6512.6013.6513.65312
Nov 4, 202412.6513.9512.3513.4513.4510,113
Nov 1, 202415.0015.0013.0013.7513.757,857
Oct 31, 202412.7013.1511.7513.1013.1011,687
Oct 30, 202413.0013.3012.7513.1013.105,465
Oct 29, 202413.9013.9012.9013.3013.308,231
Oct 28, 202413.8513.8513.1513.5013.503,525
Oct 25, 202412.3013.9012.3013.8513.853,306
Oct 24, 202414.0014.0013.1513.8513.852,111
Oct 23, 202413.8514.2013.3013.9513.953,520
Oct 22, 202413.3514.2513.3513.8513.851,598
Oct 21, 202413.7514.3013.5014.1014.101,051
Oct 18, 202413.2513.8513.2513.7513.751,377
Oct 17, 202414.1514.4013.1513.7513.7511,551
Oct 16, 202413.1014.1513.1014.1514.151,195
Oct 15, 202414.2014.2013.2513.9013.906,294
Oct 14, 202413.6014.3013.6014.1514.156,265
Oct 11, 202413.7513.9513.6013.9513.956,607
Oct 10, 202413.7514.0013.6014.0014.0015,989
Oct 9, 202413.7514.4513.7014.1014.1012,157
Oct 8, 202414.1014.5013.8514.4014.4011,765
Oct 7, 202414.5015.4514.5014.5014.505,239
Oct 4, 202415.0015.0014.0514.5014.501,706
Oct 3, 202414.4014.4514.0014.4514.455,639
Oct 2, 202414.0014.4013.1514.4014.409,587
Oct 1, 202413.9515.0013.5014.2514.2521,312
Sep 30, 202413.7514.1513.1513.9513.9513,442
Sep 27, 202415.0015.0013.7514.0014.007,778
Sep 26, 202414.5015.9514.2514.4514.4511,914
Sep 25, 202414.8014.8014.2014.5014.505,334
Sep 24, 202414.4514.9513.8014.9014.902,717
Sep 23, 202414.1514.4514.1514.4514.451,416
Sep 20, 202413.7014.5013.5014.1514.153,668
Sep 19, 202414.9515.0013.4014.4514.452,967
Sep 18, 202414.7015.0013.4514.0514.053,194
Sep 17, 202415.0015.0013.7014.5514.558,338
Sep 16, 202414.0014.8513.5514.8514.85570
Sep 13, 202413.7014.7013.5014.2014.205,420
Sep 12, 202413.9514.1513.6514.1014.1011,505
Sep 11, 202412.8513.9512.8513.6513.655,693
Sep 10, 202412.7513.5012.7513.5013.5011,144
Sep 9, 202412.3512.9512.3512.7512.7514,420
Sep 6, 202412.9512.9512.5012.9012.905,182
Sep 5, 202412.5513.0012.5012.7512.757,174
Sep 4, 202413.8013.8012.4513.0013.0020,444
Sep 3, 202413.8514.2513.6013.6013.602,255
Sep 2, 202414.3514.3513.7013.8513.856,451
Aug 30, 202414.6014.7513.7014.5014.5013,197
Aug 29, 202413.9014.8013.5014.6014.6020,982
Aug 28, 202414.4015.4013.8013.9013.9069,724
Aug 27, 202414.0014.3013.3513.9013.9017,537
Aug 26, 202413.0013.8013.0013.2013.2040,630
Aug 23, 202413.7513.7512.4513.0013.007,753
Aug 22, 202413.4014.0012.1013.0013.0059,936
Aug 21, 202413.5514.1513.5513.6513.6520,441
Aug 20, 202415.0015.1012.7513.5513.5515,517
Aug 19, 202413.8014.2513.7513.9013.9031,313
Aug 16, 202413.7014.8013.4013.7513.7532,488
Aug 15, 202413.3513.9013.1513.5513.555,935
Aug 14, 202414.6514.6513.5013.6513.656,362
Aug 13, 202413.6013.8013.2513.6513.659,520
Aug 12, 202414.1514.1513.3013.8013.8020,668
Aug 9, 202414.4015.0013.6514.1014.1014,629
Aug 8, 202414.9514.9513.8514.4014.4018,359
Aug 7, 202414.5014.8513.5514.7514.7517,509
Aug 6, 202414.1516.0013.5514.5014.507,043
Aug 5, 202412.8014.6512.8014.1514.1527,279
Aug 2, 202415.0515.6015.0015.3015.309,430
Aug 1, 202415.7516.3515.0015.6515.6528,199
Jul 31, 202416.7017.8016.2016.6016.6021,104
Jul 30, 202417.0017.7516.1017.2017.2012,775
Jul 29, 202416.8518.4516.6016.7516.7518,200
Jul 26, 202417.6018.4516.6516.8516.8510,605
Jul 25, 202416.4518.3516.4517.6017.6022,593
Jul 24, 202418.0018.0016.0016.4516.4550,473
Jul 23, 202417.4018.5017.4017.8517.85127,562
Jul 22, 202414.0017.5014.0016.5016.5066,239
Jul 19, 202413.7014.8513.6014.0014.002,977
Jul 18, 202414.2014.9512.8013.7013.7034,886
Jul 17, 202413.4014.0012.8513.4513.4543,462
Jul 16, 202414.1514.1512.8513.8013.8026,484
Jul 15, 202415.0015.0014.0014.1514.1520,466
Jul 12, 202415.9515.9514.5515.0015.0012,910
Jul 11, 202415.1517.7015.1515.9515.959,028
Jul 10, 202416.1016.1015.1016.0016.009,909
Jul 9, 202416.0016.9515.8516.1016.1010,631
Jul 8, 202415.6516.0014.5016.0016.0012,948
Jul 5, 202416.0016.0015.5015.8015.8011,713
Jul 4, 202416.8517.0015.5516.0016.0021,545
Jul 3, 202416.5016.9516.2016.8516.857,697
Jul 2, 202416.5017.7516.2017.1517.1510,013
Jul 1, 202417.7017.7016.0017.2017.2015,163
Jun 28, 202419.0019.0017.0017.7017.704,550
Jun 27, 202416.3517.5015.2517.3017.307,880
Jun 26, 202416.1517.2016.1016.3516.359,301
Jun 25, 202416.9017.7016.0016.8016.8014,981
Jun 24, 202417.8017.8016.8016.9016.908,554
Jun 20, 202418.0018.5017.8017.8017.803,838
Jun 19, 202418.0019.4518.0018.0018.001,744
Jun 18, 202418.8018.8018.0018.0018.003,300
Jun 17, 202418.1018.9518.0018.9518.953,818
Jun 14, 202418.3019.0018.3019.0019.0014,199
Jun 13, 202418.9519.6018.5519.1019.103,649
Jun 12, 202419.1019.3518.3519.2519.2513,023
Jun 11, 202419.1019.4518.8019.1019.1016,586
Jun 10, 202420.1020.5019.1520.4020.404,573
Jun 7, 202420.9020.9019.2020.1020.1011,041
Jun 5, 202421.5021.7020.3020.4020.405,681
Jun 4, 202421.1022.0020.1021.5021.5024,397
Jun 3, 202421.1021.2019.9521.0021.006,335
May 31, 202421.7022.4020.4021.2021.208,143
May 30, 202420.4021.8020.4021.7021.7010,288
May 29, 202422.3022.5020.5021.0021.0011,471
May 28, 202422.6022.8021.3022.1022.1024,441
May 27, 202423.8025.0021.8022.4022.4016,948
May 24, 202424.6025.4023.0023.8023.8029,212
May 23, 202425.0026.0023.1024.4024.40100,706
May 22, 202422.9023.9022.7023.0023.0014,687
May 21, 202422.9023.0021.8022.5022.506,148
May 20, 202420.8022.9019.7022.9022.9012,443
May 17, 202419.6520.8019.4020.8020.808,910
May 16, 202419.9020.2019.4020.0020.006,310
May 15, 202419.2020.1019.1019.7019.7022,893
May 14, 202419.5019.8518.9019.2019.2027,751
May 13, 202420.3020.4019.4019.7019.7011,165
May 10, 202420.1020.1018.8519.8519.8523,783
May 8, 202420.1020.8019.6020.0020.0012,690
May 7, 202418.6020.2018.1020.1020.1021,483
May 6, 202420.2020.3019.7520.2020.203,045
May 3, 202420.2020.9019.6020.3020.3010,787
May 2, 202420.5020.5019.1019.8519.8517,900
Apr 30, 202422.2022.2019.9020.5020.505,927
Apr 29, 202420.8020.8019.5520.0020.0015,442
Apr 26, 202421.0021.0019.5020.7020.7013,455
Apr 25, 202419.9021.0018.7521.0021.0011,526
Apr 24, 202419.9020.8019.3519.8519.8510,278
Apr 23, 202421.0021.6019.3519.6519.6523,956
Apr 22, 202422.6023.5020.3020.7020.7021,871
Apr 19, 202420.6022.7020.2022.6022.6023,370
Apr 18, 202421.1022.0020.7021.3021.3011,450
Apr 17, 202420.8021.2019.3521.1021.1027,895
Apr 16, 202421.5021.5020.1020.8020.8017,588
Apr 15, 202422.7022.7021.3021.8021.8018,493
Apr 12, 202424.0024.0022.4022.7022.7015,265
Apr 11, 202423.5023.5022.5023.4023.4027,807
Apr 10, 202423.4025.0023.0023.5023.5021,996
Apr 9, 202423.9026.0022.3022.8022.80129,906
Apr 8, 202420.7021.3020.6020.9020.903,440
Apr 5, 202421.5022.2020.3021.2021.209,732
Apr 4, 202421.8023.3020.9021.4021.4023,004