Beyond Frames Entertainment AB (publ) (XSAT:BEYOND)
Sweden · Delayed Price · Currency is SEK 2.700
0.00 (0.00%)
At close: May 26, 2026
XSAT:BEYOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.09 | 3.09 | 2.66 | 2.70 | 2.70 | -10.00% | 47,274 |
| May 22, 2026 | 3.11 | 3.11 | 2.72 | 3.00 | 3.00 | 1.35% | 2,744 |
| May 21, 2026 | 3.03 | 3.15 | 2.54 | 2.96 | 2.96 | -2.63% | 7,348 |
| May 20, 2026 | 2.92 | 3.20 | 2.92 | 3.04 | 3.04 | 0.33% | 7,055 |
| May 19, 2026 | 2.91 | 3.11 | 2.86 | 3.03 | 3.03 | -3.50% | 46,148 |
| May 18, 2026 | 3.09 | 3.25 | 3.09 | 3.14 | 3.14 | 1.62% | 14,264 |
| May 15, 2026 | 3.32 | 3.32 | 2.90 | 3.09 | 3.09 | -7.49% | 18,524 |
| May 13, 2026 | 2.82 | 3.53 | 2.82 | 3.34 | 3.34 | 9.87% | 2,012 |
| May 12, 2026 | 3.01 | 3.14 | 2.73 | 3.04 | 3.04 | 1.00% | 9,863 |
| May 11, 2026 | 3.03 | 3.59 | 3.01 | 3.01 | 3.01 | 0.33% | 1,438 |
| May 8, 2026 | 3.08 | 3.09 | 2.88 | 3.00 | 3.00 | -9.64% | 63,761 |
| May 7, 2026 | 2.90 | 3.47 | 2.67 | 3.32 | 3.32 | 14.88% | 50,970 |
| May 6, 2026 | 4.60 | 4.60 | 2.70 | 2.89 | 2.89 | -37.58% | 184,393 |
| May 5, 2026 | 4.79 | 5.18 | 4.53 | 4.63 | 4.63 | -12.97% | 11,547 |
| May 4, 2026 | 5.84 | 5.84 | 4.96 | 5.32 | 5.32 | -9.22% | 23,219 |
| Apr 30, 2026 | 5.90 | 5.90 | 5.80 | 5.86 | 5.86 | - | 3,999 |
| Apr 29, 2026 | 5.98 | 5.98 | 5.46 | 5.86 | 5.86 | -0.68% | 23,727 |
| Apr 28, 2026 | 5.50 | 6.24 | 5.44 | 5.90 | 5.90 | 3.87% | 26,918 |
| Apr 27, 2026 | 5.48 | 5.94 | 5.48 | 5.68 | 5.68 | -3.40% | 11,878 |
| Apr 24, 2026 | 5.30 | 6.08 | 5.30 | 5.88 | 5.88 | -2.65% | 5,218 |
| Apr 23, 2026 | 6.10 | 6.10 | 5.36 | 6.04 | 6.04 | 1.34% | 945 |
| Apr 22, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 7.58% | 1,050 |
| Apr 21, 2026 | 5.46 | 5.80 | 5.40 | 5.54 | 5.54 | 0.73% | 20,295 |
| Apr 20, 2026 | 5.50 | 5.52 | 5.42 | 5.50 | 5.50 | - | 12,494 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.44 | 5.50 | 5.50 | -2.14% | 9,582 |
| Apr 16, 2026 | 5.40 | 5.90 | 5.40 | 5.62 | 5.62 | -3.10% | 4,506 |
| Apr 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 265 |
| Apr 14, 2026 | 6.06 | 6.34 | 5.70 | 5.70 | 5.70 | -3.72% | 42,430 |
| Apr 13, 2026 | 5.46 | 5.92 | 5.46 | 5.92 | 5.92 | 3.14% | 16,431 |
| Apr 10, 2026 | 5.20 | 5.96 | 5.20 | 5.74 | 5.74 | 1.06% | 7,304 |
| Apr 9, 2026 | 5.58 | 5.68 | 5.16 | 5.68 | 5.68 | 1.07% | 2,725 |
| Apr 8, 2026 | 5.60 | 5.96 | 5.26 | 5.62 | 5.62 | 1.44% | 18,292 |
| Apr 7, 2026 | 5.06 | 5.60 | 5.06 | 5.54 | 5.54 | 4.92% | 11,330 |
| Apr 2, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -7.37% | 577 |
| Apr 1, 2026 | 5.84 | 5.84 | 5.48 | 5.70 | 5.70 | 2.89% | 3,652 |
| Mar 31, 2026 | 5.50 | 5.66 | 5.40 | 5.54 | 5.54 | -0.72% | 6,747 |
| Mar 30, 2026 | 6.98 | 6.98 | 5.50 | 5.58 | 5.58 | -3.79% | 8,416 |
| Mar 27, 2026 | 5.48 | 5.80 | 5.40 | 5.80 | 5.80 | -3.97% | 13,837 |
| Mar 26, 2026 | 6.00 | 6.04 | 5.40 | 6.04 | 6.04 | 0.67% | 743 |
| Mar 25, 2026 | 6.48 | 6.48 | 6.00 | 6.00 | 6.00 | 3.81% | 2,795 |
| Mar 24, 2026 | 5.90 | 6.50 | 5.72 | 5.78 | 5.78 | 0.35% | 30,436 |
| Mar 23, 2026 | 5.74 | 5.78 | 5.50 | 5.76 | 5.76 | 0.35% | 309 |
| Mar 20, 2026 | 5.22 | 5.88 | 5.22 | 5.74 | 5.74 | 2.14% | 19,867 |
| Mar 19, 2026 | 5.64 | 5.64 | 5.40 | 5.62 | 5.62 | -3.10% | 1,984 |
| Mar 18, 2026 | 5.58 | 6.08 | 5.58 | 5.80 | 5.80 | -3.33% | 20,639 |
| Mar 17, 2026 | 6.02 | 6.60 | 5.56 | 6.00 | 6.00 | 8.30% | 39,997 |
| Mar 16, 2026 | 5.40 | 5.64 | 5.40 | 5.54 | 5.54 | -3.48% | 3,298 |
| Mar 13, 2026 | 6.22 | 6.22 | 5.68 | 5.74 | 5.74 | -7.72% | 6,216 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.22 | 6.22 | 6.22 | - | 1,035 |
| Mar 11, 2026 | 6.94 | 6.94 | 6.00 | 6.22 | 6.22 | -8.53% | 31,140 |