Beyond Frames Entertainment AB (publ) (XSAT:BEYOND)
Sweden
· Delayed Price · Currency is SEK 5.86
-0.04 (-0.68%)
At close: Apr 29, 2026
XSAT:BEYOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 7.00 | 7.10 | 6.48 | 6.80 | 6.80 | 4.94% | 5,881 |
| Mar 9, 2026 | 6.22 | 6.78 | 6.22 | 6.48 | 6.48 | -0.92% | 5,350 |
| Mar 6, 2026 | 6.38 | 6.54 | 6.22 | 6.54 | 6.54 | -2.10% | 555 |
| Mar 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.21% | 170 |
| Mar 4, 2026 | 6.32 | 6.60 | 6.28 | 6.60 | 6.60 | - | 11,006 |
| Mar 3, 2026 | 6.42 | 6.96 | 5.96 | 6.60 | 6.60 | - | 8,690 |
| Feb 27, 2026 | 7.60 | 7.60 | 6.50 | 6.60 | 6.60 | -4.90% | 314 |
| Feb 26, 2026 | 7.32 | 7.32 | 6.56 | 6.94 | 6.94 | -5.19% | 9,950 |
| Feb 25, 2026 | 7.30 | 7.34 | 7.30 | 7.32 | 7.32 | 4.87% | 511 |
| Feb 24, 2026 | 6.42 | 7.00 | 6.42 | 6.98 | 6.98 | - | 306 |
| Feb 23, 2026 | 7.10 | 7.10 | 6.88 | 6.98 | 6.98 | 1.16% | 1,474 |
| Feb 20, 2026 | 6.78 | 7.50 | 6.70 | 6.90 | 6.90 | -5.48% | 11,627 |
| Feb 19, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 1.67% | 613 |
| Feb 18, 2026 | 7.74 | 7.74 | 6.92 | 7.18 | 7.18 | 5.28% | 4,206 |
| Feb 17, 2026 | 6.48 | 7.90 | 6.44 | 6.82 | 6.82 | -4.48% | 7,598 |
| Feb 16, 2026 | 7.40 | 7.94 | 6.54 | 7.14 | 7.14 | -6.05% | 7,165 |
| Feb 13, 2026 | 6.48 | 7.98 | 6.48 | 7.60 | 7.60 | 12.43% | 751 |
| Feb 12, 2026 | 7.18 | 7.44 | 6.36 | 6.76 | 6.76 | -3.43% | 51,046 |
| Feb 11, 2026 | 7.40 | 7.88 | 6.68 | 7.00 | 7.00 | -7.89% | 24,370 |
| Feb 10, 2026 | 7.14 | 7.94 | 7.14 | 7.60 | 7.60 | 2.43% | 2,253 |
| Feb 9, 2026 | 7.20 | 8.00 | 7.20 | 7.42 | 7.42 | -6.31% | 18,806 |
| Feb 6, 2026 | 7.52 | 7.96 | 7.52 | 7.92 | 7.92 | 2.06% | 7,872 |
| Feb 5, 2026 | 7.96 | 8.08 | 6.52 | 7.76 | 7.76 | -1.52% | 10,365 |
| Feb 4, 2026 | 6.88 | 7.92 | 6.88 | 7.88 | 7.88 | 7.95% | 608 |
| Feb 3, 2026 | 7.30 | 7.30 | 6.96 | 7.30 | 7.30 | 0.55% | 2,024 |
| Feb 2, 2026 | 6.80 | 7.30 | 6.80 | 7.26 | 7.26 | 2.25% | 10,151 |
| Jan 30, 2026 | 7.08 | 7.10 | 6.80 | 7.10 | 7.10 | 1.72% | 4,264 |
| Jan 29, 2026 | 7.14 | 7.14 | 6.42 | 6.98 | 6.98 | 9.40% | 15,853 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.00 | 6.38 | 6.38 | -3.92% | 21,503 |
| Jan 27, 2026 | 6.52 | 6.70 | 6.50 | 6.64 | 6.64 | -1.48% | 9,391 |
| Jan 26, 2026 | 6.96 | 6.96 | 6.48 | 6.74 | 6.74 | -5.60% | 18,286 |
| Jan 23, 2026 | 6.96 | 7.20 | 6.96 | 7.14 | 7.14 | -0.56% | 24,651 |
| Jan 22, 2026 | 7.18 | 7.18 | 6.96 | 7.18 | 7.18 | 1.13% | 6,170 |
| Jan 21, 2026 | 7.12 | 7.30 | 7.10 | 7.10 | 7.10 | -3.53% | 4,163 |
| Jan 20, 2026 | 6.94 | 7.36 | 6.94 | 7.36 | 7.36 | -1.34% | 2,211 |
| Jan 19, 2026 | 7.02 | 7.70 | 6.68 | 7.46 | 7.46 | 5.07% | 5,816 |
| Jan 16, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 3.20% | 36,010 |
| Jan 15, 2026 | 6.72 | 6.88 | 6.70 | 6.88 | 6.88 | 1.78% | 883 |
| Jan 14, 2026 | 6.44 | 6.84 | 6.44 | 6.76 | 6.76 | -2.03% | 14,590 |
| Jan 13, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | 2.07% | 712 |
| Jan 12, 2026 | 6.96 | 7.10 | 6.66 | 6.76 | 6.76 | -4.79% | 10,245 |
| Jan 9, 2026 | 6.92 | 7.36 | 6.92 | 7.10 | 7.10 | 0.28% | 3,315 |
| Jan 8, 2026 | 7.02 | 7.66 | 6.74 | 7.08 | 7.08 | -9.23% | 10,574 |
| Jan 7, 2026 | 7.00 | 7.80 | 6.76 | 7.80 | 7.80 | 6.85% | 4,088 |
| Jan 5, 2026 | 6.64 | 7.48 | 6.64 | 7.30 | 7.30 | - | 1,330 |
| Jan 2, 2026 | 7.12 | 7.98 | 7.00 | 7.30 | 7.30 | 2.53% | 3,910 |
| Dec 30, 2025 | 6.82 | 7.28 | 6.66 | 7.12 | 7.12 | -2.47% | 16,924 |
| Dec 29, 2025 | 7.34 | 7.58 | 6.88 | 7.30 | 7.30 | -6.41% | 12,075 |
| Dec 23, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 6.56% | 400 |
| Dec 22, 2025 | 7.28 | 7.40 | 6.52 | 7.32 | 7.32 | 0.27% | 10,155 |
| Dec 19, 2025 | 7.22 | 7.96 | 7.20 | 7.30 | 7.30 | 1.39% | 2,692 |
| Dec 18, 2025 | 7.14 | 7.20 | 7.12 | 7.20 | 7.20 | -4.51% | 1,274 |
| Dec 17, 2025 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | -0.53% | 18 |
| Dec 16, 2025 | 7.14 | 7.66 | 7.14 | 7.58 | 7.58 | -1.81% | 485 |
| Dec 15, 2025 | 7.12 | 8.16 | 7.12 | 7.72 | 7.72 | 6.34% | 116,186 |
| Dec 12, 2025 | 7.08 | 7.90 | 7.08 | 7.26 | 7.26 | -1.89% | 2,776 |
| Dec 11, 2025 | 7.30 | 7.64 | 7.14 | 7.40 | 7.40 | 1.93% | 4,680 |
| Dec 10, 2025 | 7.62 | 7.62 | 7.14 | 7.26 | 7.26 | -6.92% | 10,558 |
| Dec 9, 2025 | 7.94 | 8.00 | 7.34 | 7.80 | 7.80 | 0.26% | 2,068 |
| Dec 8, 2025 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 1.57% | 841 |
| Dec 5, 2025 | 7.66 | 7.66 | 7.50 | 7.66 | 7.66 | 1.86% | 1,013 |
| Dec 4, 2025 | 7.94 | 7.94 | 7.18 | 7.52 | 7.52 | -5.05% | 19,717 |
| Dec 3, 2025 | 6.08 | 7.92 | 6.08 | 7.92 | 7.92 | 5.04% | 11,173 |
| Dec 2, 2025 | 6.34 | 7.54 | 6.34 | 7.54 | 7.54 | 1.89% | 8,518 |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.80% | 11 |
| Nov 28, 2025 | 6.80 | 7.66 | 6.80 | 7.46 | 7.46 | 3.04% | 8,087 |
| Nov 27, 2025 | 7.10 | 7.68 | 6.38 | 7.24 | 7.24 | -1.36% | 819 |