Beyond Frames Entertainment AB (publ) (XSAT:BEYOND)
Sweden · Delayed Price · Currency is SEK 2.240
0.00 (0.00%)
At close: Sep 30, 2026
XSAT:BEYOND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.39 | 2.39 | 2.18 | 2.24 | 2.24 | - | 102,150 |
| Sep 29, 2026 | 2.23 | 2.36 | 2.20 | 2.24 | 2.24 | -4.27% | 105,492 |
| Sep 28, 2026 | 2.39 | 2.39 | 2.26 | 2.34 | 2.34 | -2.09% | 161,279 |
| Sep 25, 2026 | 2.44 | 2.51 | 2.30 | 2.39 | 2.39 | 0.84% | 108,015 |
| Sep 24, 2026 | 2.30 | 2.47 | 2.17 | 2.37 | 2.37 | 2.60% | 479,777 |
| Sep 23, 2026 | 2.26 | 2.36 | 2.25 | 2.31 | 2.31 | - | 44,613 |
| Sep 22, 2026 | 2.32 | 2.39 | 2.25 | 2.31 | 2.31 | -2.12% | 132,379 |
| Sep 21, 2026 | 2.68 | 2.68 | 2.25 | 2.36 | 2.36 | -13.87% | 570,166 |
| Sep 18, 2026 | 2.50 | 2.97 | 2.32 | 2.74 | 2.74 | 12.30% | 542,054 |
| Sep 17, 2026 | 2.45 | 2.50 | 2.20 | 2.44 | 2.44 | -3.94% | 194,819 |
| Sep 16, 2026 | 2.42 | 2.66 | 2.42 | 2.54 | 2.54 | 5.83% | 68,980 |
| Sep 15, 2026 | 2.59 | 2.79 | 2.40 | 2.40 | 2.40 | -8.40% | 112,315 |
| Sep 14, 2026 | 2.75 | 2.95 | 2.50 | 2.62 | 2.62 | -2.60% | 165,951 |
| Sep 11, 2026 | 2.68 | 2.71 | 2.57 | 2.69 | 2.69 | 2.28% | 42,585 |
| Sep 10, 2026 | 2.70 | 2.73 | 2.59 | 2.63 | 2.63 | -6.41% | 153,051 |
| Sep 9, 2026 | 2.88 | 2.88 | 2.78 | 2.81 | 2.81 | -1.06% | 40,742 |
| Sep 8, 2026 | 2.96 | 2.98 | 2.74 | 2.84 | 2.84 | -3.07% | 274,805 |
| Sep 7, 2026 | 2.92 | 3.09 | 2.83 | 2.93 | 2.93 | 1.74% | 44,178 |
| Sep 4, 2026 | 2.80 | 2.90 | 2.79 | 2.88 | 2.88 | 3.97% | 182,170 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.63 | 2.77 | 2.77 | 0.36% | 122,373 |
| Sep 2, 2026 | 2.80 | 3.01 | 2.70 | 2.76 | 2.76 | -2.82% | 372,304 |
| Sep 1, 2026 | 3.00 | 3.08 | 2.79 | 2.84 | 2.84 | -1.39% | 74,975 |
| Aug 31, 2026 | 3.05 | 3.14 | 2.84 | 2.88 | 2.88 | -4.00% | 91,597 |
| Aug 28, 2026 | 2.84 | 3.12 | 2.84 | 3.00 | 3.00 | 3.81% | 340,291 |
| Aug 27, 2026 | 3.20 | 3.25 | 2.55 | 2.89 | 2.89 | -9.69% | 1,116,172 |
| Aug 26, 2026 | 3.08 | 3.54 | 2.66 | 3.20 | 3.20 | 0.31% | 921,543 |
| Aug 25, 2026 | 2.17 | 3.19 | 1.88 | 3.19 | 3.19 | 51.90% | 1,658,436 |
| Aug 24, 2026 | 1.93 | 2.16 | 1.91 | 2.10 | 2.10 | 13.21% | 295,199 |
| Aug 21, 2026 | 1.86 | 1.87 | 1.70 | 1.86 | 1.86 | 1.92% | 88,650 |
| Aug 20, 2026 | 1.67 | 1.85 | 1.66 | 1.82 | 1.82 | - | 29,453 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.81 | 1.82 | 1.82 | -7.85% | 42,192 |
| Aug 18, 2026 | 1.72 | 1.98 | 1.69 | 1.98 | 1.98 | 13.83% | 98,182 |
| Aug 17, 2026 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 9.12% | 171,531 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | 3.25% | 21,448 |
| Aug 12, 2026 | 1.61 | 1.76 | 1.50 | 1.54 | 1.54 | -8.61% | 98,855 |
| Aug 11, 2026 | 1.96 | 1.96 | 1.61 | 1.69 | 1.69 | 2.43% | 129,724 |
| Aug 10, 2026 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 0.92% | 28,885 |
| Aug 7, 2026 | 1.61 | 1.93 | 1.56 | 1.63 | 1.63 | 1.56% | 38,788 |
| Aug 6, 2026 | 1.73 | 2.00 | 1.61 | 1.61 | 1.61 | -2.43% | 53,270 |
| Aug 5, 2026 | 1.70 | 1.77 | 1.62 | 1.65 | 1.65 | -9.86% | 20,733 |
| Aug 4, 2026 | 1.51 | 1.83 | 1.51 | 1.83 | 1.83 | 14.06% | 2,798 |
| Aug 3, 2026 | 1.53 | 1.97 | 1.53 | 1.60 | 1.60 | 4.58% | 4,884 |
| Jul 31, 2026 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | -8.93% | 35,703 |
| Jul 30, 2026 | 1.66 | 1.96 | 1.65 | 1.68 | 1.68 | -13.40% | 42,651 |
| Jul 29, 2026 | 1.74 | 1.95 | 1.60 | 1.94 | 1.94 | 8.68% | 50,507 |
| Jul 28, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | -0.83% | 3,129 |
| Jul 27, 2026 | 1.60 | 2.04 | 1.60 | 1.80 | 1.80 | -2.70% | 6,551 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.57% | 14,599 |
| Jul 23, 2026 | 1.70 | 1.98 | 1.70 | 1.98 | 1.98 | 11.24% | 15,734 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | 10 |