Be Group (BEGR)

BEGR
🏛️ 스웨덴 →
25.95
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 72.45 73.40 71.25 71.25 0.0M
2023-12-28 71.45 72.45 71.45 72.45 0.0M
2023-12-27 71.85 73.55 71.45 71.45 0.0M
2023-12-22 70.25 71.80 69.80 71.80 0.0M
2023-12-21 71.00 71.00 69.55 70.00 0.0M
2023-12-20 72.00 72.65 70.65 71.00 0.0M
2023-12-19 73.00 73.00 71.25 71.55 0.0M
2023-12-18 70.85 72.95 70.85 72.30 0.0M
2023-12-15 69.55 72.00 69.55 71.20 0.0M
2023-12-14 69.00 70.50 68.15 69.55 0.0M
2023-12-13 69.35 69.85 68.00 68.90 0.0M
2023-12-12 69.85 70.30 68.50 69.35 0.0M
2023-12-11 69.65 70.00 68.80 69.90 0.0M
2023-12-08 69.45 70.75 68.00 69.30 0.0M
2023-12-07 70.00 70.70 68.15 69.45 0.0M
2023-12-06 69.75 71.75 68.85 70.00 0.0M
2023-12-05 70.20 71.20 69.50 69.70 0.0M
2023-12-04 70.75 71.90 69.90 70.20 0.0M
2023-12-01 70.00 71.95 69.90 70.85 0.0M
2023-11-30 69.95 71.95 69.00 71.85 0.0M
2023-11-29 72.00 72.00 70.05 70.80 0.0M
2023-11-28 73.05 73.80 71.05 72.00 0.0M
2023-11-27 74.00 74.00 71.00 73.00 0.0M
2023-11-24 70.05 72.50 70.05 72.50 0.0M
2023-11-23 72.00 74.00 69.55 70.05 0.0M
2023-11-22 68.95 72.50 68.00 71.45 0.0M
2023-11-21 69.75 69.80 68.00 68.95 0.0M
2023-11-20 71.00 71.00 67.25 70.15 0.0M
2023-11-17 70.90 72.80 70.00 72.50 0.0M
2023-11-16 70.95 72.90 70.65 70.90 0.0M
2023-11-15 69.85 71.90 69.05 70.60 0.0M
2023-11-14 66.70 69.80 65.90 69.80 0.0M
2023-11-13 68.00 70.95 65.95 66.70 0.0M
2023-11-10 73.10 73.10 70.70 70.70 0.0M
2023-11-09 73.30 75.75 71.25 73.10 0.0M
2023-11-08 74.50 75.95 71.80 73.30 0.0M
2023-11-07 74.75 76.20 73.05 74.10 0.0M
2023-11-06 74.25 76.20 72.50 73.55 0.0M
2023-11-03 72.50 75.80 72.40 74.25 0.0M
2023-11-02 72.05 74.15 71.80 72.45 0.0M
2023-11-01 74.90 76.20 71.80 71.80 0.0M
2023-10-31 75.45 76.00 72.05 74.55 0.0M
2023-10-30 75.75 78.75 75.00 75.45 0.0M
2023-10-27 75.00 76.05 74.05 75.55 0.0M
2023-10-26 77.35 77.35 71.80 75.05 0.0M
2023-10-25 80.70 80.70 76.00 77.35 0.0M
2023-10-24 80.55 81.50 80.05 81.40 0.0M
2023-10-23 81.75 81.80 78.00 80.55 0.0M
2023-10-20 86.05 87.00 81.00 86.20 0.0M
2023-10-19 87.95 88.00 84.00 87.05 0.0M
2023-10-18 96.00 99.00 84.40 88.80 0.0M
2023-10-17 99.70 100.00 94.30 96.00 0.0M
2023-10-16 97.65 100.00 97.60 99.70 0.0M
2023-10-13 99.85 100.90 97.00 97.60 0.0M
2023-10-12 101.50 101.50 96.75 99.90 0.0M
2023-10-11 97.25 101.90 96.90 101.80 0.0M
2023-10-10 94.40 97.40 94.40 97.40 0.0M
2023-10-09 89.95 95.70 89.50 94.40 0.0M
2023-10-06 90.95 91.00 88.50 89.95 0.0M
2023-10-05 88.80 90.85 88.80 89.45 0.0M
2023-10-04 88.70 90.90 88.00 88.80 0.0M
2023-10-03 88.20 90.25 88.20 88.70 0.0M
2023-10-02 86.10 90.20 86.10 88.75 0.0M
2023-09-29 85.70 86.70 83.95 86.10 0.0M
2023-09-28 84.25 85.70 83.90 85.70 0.0M
2023-09-27 86.60 86.65 84.10 84.25 0.0M
2023-09-26 87.25 87.25 86.00 86.60 0.0M
2023-09-25 88.00 89.05 85.00 87.30 0.0M
2023-09-22 90.95 91.10 88.00 88.00 0.0M
2023-09-21 88.45 91.00 88.05 90.95 0.0M
2023-09-20 88.45 88.45 87.15 88.45 0.0M
2023-09-19 88.40 89.30 86.00 88.45 0.0M
2023-09-18 89.15 89.15 87.50 87.95 0.0M
2023-09-15 89.65 90.10 89.00 89.35 0.0M
2023-09-14 88.00 89.95 87.00 89.65 0.0M
2023-09-13 87.70 88.00 86.50 88.00 0.0M
2023-09-12 88.00 88.85 85.00 87.70 0.0M
2023-09-11 85.25 87.00 85.10 85.75 0.0M
2023-09-08 87.05 87.95 85.00 85.25 0.0M
2023-09-07 89.05 90.10 85.10 87.05 0.0M
2023-09-06 85.45 90.15 85.45 89.05 0.0M
2023-09-05 87.90 88.00 85.15 85.75 0.0M
2023-09-04 88.00 91.70 87.50 88.20 0.0M
2023-09-01 88.60 88.85 87.00 88.00 0.0M
2023-08-31 85.85 90.00 85.20 88.70 0.0M
2023-08-30 85.60 87.95 85.60 85.85 0.0M
2023-08-29 82.00 86.95 82.00 85.50 0.0M
2023-08-28 79.30 81.90 79.30 81.80 0.0M
2023-08-25 76.75 78.90 76.50 78.55 0.0M
2023-08-24 77.00 79.00 76.05 77.00 0.0M
2023-08-23 77.70 78.10 76.00 77.05 0.0M
2023-08-22 77.15 77.95 76.55 77.70 0.0M
2023-08-21 76.90 78.90 75.50 77.15 0.0M
2023-08-18 78.60 78.60 75.20 76.95 0.0M
2023-08-17 80.35 80.35 77.20 78.65 0.0M
2023-08-16 82.10 82.15 80.10 81.00 0.0M
2023-08-15 84.65 84.65 82.15 82.15 0.0M
2023-08-14 86.60 86.70 84.00 84.60 0.0M
2023-08-11 87.70 89.05 86.55 87.40 0.0M
2023-08-10 89.30 90.70 85.10 87.65 0.0M
2023-08-09 87.95 91.00 87.15 89.00 0.0M
2023-08-08 85.60 88.20 85.60 87.95 0.0M
2023-08-07 86.70 86.70 85.00 85.60 0.0M
2023-08-04 85.40 86.70 84.50 86.70 0.0M
2023-08-03 84.05 85.45 83.25 85.40 0.0M
2023-08-02 85.10 85.20 83.00 84.35 0.0M
2023-08-01 86.30 86.70 85.10 85.20 0.0M
2023-07-31 87.80 87.80 86.00 86.35 0.0M
2023-07-28 86.70 88.15 86.00 87.90 0.0M
2023-07-27 84.80 86.75 84.00 86.75 0.0M
2023-07-26 86.80 87.30 84.10 84.95 0.0M
2023-07-25 85.20 87.30 84.60 86.80 0.0M
2023-07-24 86.20 87.15 84.95 85.40 0.0M
2023-07-21 89.35 90.00 86.70 86.70 0.0M
2023-07-20 87.55 90.40 86.25 89.35 0.0M
2023-07-19 87.55 87.55 85.00 87.55 0.0M
2023-07-18 87.70 88.55 86.80 87.55 0.0M
2023-07-17 83.55 87.85 83.50 87.55 0.0M
2023-07-14 80.20 84.50 79.75 83.60 0.0M
2023-07-13 89.10 89.10 76.15 80.25 0.1M
2023-07-12 89.60 89.75 87.45 89.10 0.0M
2023-07-11 90.50 91.95 89.60 89.60 0.0M
2023-07-10 89.00 90.85 89.00 90.25 0.0M
2023-07-07 87.75 90.05 87.75 88.75 0.0M
2023-07-06 89.40 89.95 86.80 87.75 0.0M
2023-07-05 88.40 89.95 88.00 89.95 0.0M
2023-07-04 92.15 92.40 87.50 88.35 0.1M
2023-07-03 94.25 94.50 91.25 92.15 0.0M
2023-06-30 93.45 95.85 93.45 94.20 0.0M
2023-06-29 97.25 97.45 93.35 93.45 0.0M
2023-06-28 95.00 97.25 94.65 97.20 0.0M
2023-06-27 94.25 96.00 93.05 94.00 0.0M
2023-06-26 94.75 95.75 92.50 94.00 0.0M
2023-06-22 96.15 96.95 92.60 94.75 0.0M
2023-06-21 95.30 96.95 94.55 96.15 0.0M
2023-06-20 95.65 96.90 95.20 95.30 0.0M
2023-06-19 97.45 98.20 95.45 95.65 0.0M
2023-06-16 96.25 98.85 95.65 97.45 0.0M
2023-06-15 98.45 99.00 96.00 96.25 0.0M
2023-06-14 98.15 99.00 97.00 98.40 0.0M
2023-06-13 96.20 98.55 96.20 98.15 0.0M
2023-06-12 97.40 97.40 94.15 95.45 0.0M
2023-06-09 98.50 99.65 96.70 97.40 0.0M
2023-06-08 98.80 99.85 97.10 98.50 0.0M
2023-06-07 98.60 99.00 96.15 99.00 0.0M
2023-06-05 96.00 97.40 94.15 96.50 0.0M
2023-06-02 92.35 95.90 91.65 95.60 0.0M
2023-06-01 100.10 100.30 91.10 92.20 0.1M
2023-05-31 100.60 101.50 98.85 100.10 0.0M
2023-05-30 100.60 102.50 100.50 101.10 0.0M
2023-05-29 100.00 104.00 100.00 100.50 0.0M
2023-05-26 97.45 100.00 97.45 99.50 0.0M
2023-05-25 96.65 98.90 95.35 97.45 0.0M
2023-05-24 92.95 96.65 92.40 96.65 0.0M
2023-05-23 92.30 94.50 91.65 93.00 0.0M
2023-05-22 94.15 94.15 91.65 92.30 0.0M
2023-05-19 92.30 95.00 92.05 94.25 0.0M
2023-05-17 91.90 93.55 91.00 92.05 0.0M
2023-05-16 96.50 96.50 91.55 92.15 0.0M
2023-05-15 98.55 99.95 95.90 96.60 0.0M
2023-05-12 101.50 101.50 98.00 98.05 0.0M
2023-05-11 101.00 104.30 99.20 101.50 0.0M
2023-05-10 100.00 102.40 99.85 100.80 0.0M
2023-05-09 102.10 102.40 99.15 100.00 0.0M
2023-05-08 105.00 106.00 101.80 102.40 0.0M
2023-05-05 101.50 105.20 101.20 105.00 0.0M
2023-05-04 102.00 102.80 100.50 101.80 0.0M
2023-05-03 107.00 107.00 103.10 103.50 0.0M
2023-05-02 105.30 108.70 102.70 107.00 0.1M
2023-04-28 105.20 106.70 103.30 106.10 0.0M
2023-04-27 101.40 106.40 101.40 105.10 0.0M
2023-04-26 102.90 104.70 100.00 101.30 0.0M
2023-04-25 99.60 104.90 99.15 102.90 0.0M
2023-04-24 105.90 105.90 99.05 100.00 0.1M
2023-04-21 113.50 113.80 104.70 106.00 0.1M
2023-04-20 135.00 137.70 112.90 115.00 0.2M
2023-04-19 139.10 145.00 134.40 134.40 0.1M
2023-04-18 139.00 142.70 139.00 139.00 0.0M
2023-04-17 147.20 148.10 137.10 138.80 0.1M
2023-04-14 146.10 149.90 144.60 147.00 0.1M
2023-04-13 142.00 148.80 142.00 145.20 0.1M
2023-04-12 136.00 146.00 136.00 141.60 0.1M
2023-04-11 126.10 135.80 125.90 135.60 0.0M
2023-04-06 126.30 131.00 124.60 126.10 0.0M
2023-04-05 130.10 130.20 124.00 125.90 0.0M
2023-04-04 127.40 131.80 126.00 130.60 0.0M
2023-04-03 122.20 127.90 122.00 126.70 0.0M
2023-03-31 118.40 123.20 117.60 121.80 0.0M
2023-03-30 117.00 118.80 115.00 117.60 0.0M
2023-03-29 113.00 117.20 113.00 116.80 0.0M
2023-03-28 110.40 113.60 110.40 112.80 0.0M
2023-03-27 109.00 111.80 108.80 110.20 0.0M
2023-03-24 110.00 110.00 106.60 108.20 0.0M
2023-03-23 111.80 112.00 109.00 110.60 0.0M
2023-03-22 112.00 113.80 111.80 112.00 0.0M
2023-03-21 111.20 113.00 108.20 111.80 0.0M
2023-03-20 111.20 112.80 104.60 111.20 0.0M
2023-03-17 114.00 117.00 110.60 111.60 0.0M
2023-03-16 113.60 114.80 110.00 113.80 0.0M
2023-03-15 118.40 118.40 111.20 111.80 0.0M
2023-03-14 114.00 118.80 111.60 117.80 0.0M
2023-03-13 115.40 115.40 110.40 114.80 0.1M
2023-03-10 115.80 116.60 113.00 115.60 0.0M
2023-03-09 119.60 120.60 116.40 117.40 0.0M
2023-03-08 122.00 122.00 117.20 117.40 0.0M
2023-03-07 119.00 122.00 118.60 121.80 0.1M
2023-03-06 118.80 119.80 117.80 118.60 0.0M
2023-03-03 120.40 121.00 118.20 118.60 0.0M
2023-03-02 116.80 121.60 114.80 120.20 0.1M
2023-03-01 114.20 118.40 113.80 116.80 0.1M
2023-02-28 115.40 117.80 113.40 114.20 0.0M
2023-02-27 109.80 115.60 109.80 115.20 0.0M
2023-02-24 112.20 113.80 108.60 109.40 0.0M
2023-02-23 109.60 114.00 109.60 110.80 0.0M
2023-02-22 111.00 111.00 108.40 109.20 0.0M
2023-02-21 111.40 114.60 110.60 111.00 0.0M
2023-02-20 113.40 114.00 110.00 111.40 0.0M
2023-02-17 109.40 114.40 109.00 113.20 0.1M
2023-02-16 110.00 110.00 107.60 109.40 0.0M
2023-02-15 110.40 111.00 107.40 109.80 0.0M
2023-02-14 113.00 114.80 111.00 112.00 0.0M
2023-02-13 110.60 113.80 109.60 112.40 0.0M
2023-02-10 108.20 111.00 107.00 109.40 0.0M
2023-02-09 109.00 111.00 107.60 108.20 0.0M
2023-02-08 110.00 112.80 107.80 107.80 0.0M
2023-02-07 105.40 110.00 104.60 108.40 0.1M
2023-02-06 105.00 105.60 102.40 104.60 0.0M
2023-02-03 105.80 105.80 102.20 105.80 0.0M
2023-02-02 103.00 108.00 103.00 106.20 0.1M
2023-02-01 101.60 104.60 101.60 102.60 0.0M
2023-01-31 100.60 103.00 98.50 101.60 0.0M
2023-01-30 101.20 103.00 97.10 100.60 0.0M
2023-01-27 96.10 102.00 89.80 101.20 0.1M
2023-01-26 107.20 113.60 95.60 96.30 0.3M
2023-01-25 110.60 117.60 106.60 107.00 0.1M
2023-01-24 108.80 111.60 105.60 110.20 0.1M
2023-01-23 104.80 110.00 104.60 108.60 0.1M
2023-01-20 99.50 105.20 99.50 102.60 0.1M
2023-01-19 100.20 101.80 97.30 99.00 0.0M
2023-01-18 99.60 102.60 98.30 101.00 0.0M
2023-01-17 102.80 103.00 97.70 99.60 0.0M
2023-01-16 100.00 102.80 99.70 102.60 0.0M
2023-01-13 100.00 101.00 98.00 99.70 0.0M
2023-01-12 97.90 103.00 96.00 99.80 0.1M
2023-01-11 97.60 99.80 96.90 97.90 0.0M
2023-01-10 93.40 98.30 92.60 97.60 0.0M
2023-01-09 97.40 103.60 93.10 94.20 0.1M
2023-01-05 92.50 100.00 92.50 97.30 0.0M
2023-01-04 93.60 95.00 90.60 92.50 0.0M
2023-01-03 85.50 94.50 85.50 92.60 0.1M
2023-01-02 81.20 87.80 81.20 85.50 0.1M