My Beat AB (MYBEAT)

Orderbook

#	Volume		Bid	Ask		Volume	#
1	3 222		2.56	2.62		1 814	1
1	3 222					1 814	1

Updated 2025-05-13 00:19:22 Show fewer

Right Now

+/-: -0.36
%: −12,08%
Latest: 2.62
High: 2.92
Low: 2.55
Volume: 254 385
Turnover (SEK): 686 131
Market Value (MSEK): 25,6
Time (Latest trade): 2025-05-12 17:15

Summarized Trades

2025-05-12	200	2,620	2,920	2,550	254 385	686 131
2025-05-09	163	2,980	3,200	2,810	199 562	594 749
2025-05-08	224	3,250	3,600	2,980	253 223	800 824
2025-05-07	293	3,430	3,750	3,120	248 358	855 367
2025-05-06	124	3,160	3,680	2,910	86 388	261 787
2025-05-05	193	2,970	3,300	2,840	225 792	673 417
2025-05-02	231	3,490	4,020	3,350	194 972	711 139
2025-04-30	115	3,700	3,890	3,270	101 022	357 611
2025-04-29	73	3,310	3,430	3,160	41 452	137 561
2025-04-28	178	3,470	4,180	3,240	183 604	677 899
2025-04-25	132	3,790	4,200	3,100	124 932	436 386
2025-04-24	79	3,260	3,540	3,150	71 887	235 531
2025-04-23	62	3,450	3,610	3,200	30 939	105 189
2025-04-22	83	3,350	3,600	3,250	40 287	136 514
2025-04-17	64	3,380	3,440	3,130	41 823	136 299
2025-04-16	101	3,270	3,800	3,100	102 066	335 702
2025-04-15	137	3,550	3,840	3,210	113 394	381 633
2025-04-14	167	3,860	4,030	3,520	106 602	406 413
2025-04-11	379	3,660	4,500	3,150	252 202	922 939
2025-04-10	1021	4,090	5,260	3,900	637 472	2 855 163
2025-04-09	2871	3,990	6,700	3,700	2 145 862	11 218 833
2025-04-08	1928	5,400	5,600	2,040	1 758 860	7 399 302
2025-04-07	51	2,040	2,220	1,710	77 512	152 763
2025-04-04	9	2,330	2,390	2,280	8 148	18 928
2025-04-03	15	2,490	2,490	2,270	19 246	45 936
2025-04-02	8	2,350	2,470	2,340	6 898	16 576
2025-04-01	4	2,480	2,550	2,350	3 533	8 568
2025-03-31	21	2,560	2,650	2,430	17 841	43 531
2025-03-28	11	2,640	2,650	2,490	8 274	21 101
2025-03-27	16	2,650	3,000	2,570	22 730	62 287
2025-03-26	15	2,680	2,710	2,570	4 784	12 489
2025-03-25	17	2,670	2,800	2,570	4 828	12 822
2025-03-24	38	2,720	3,020	2,550	36 701	98 130
2025-03-21	23	2,860	3,000	2,640	30 123	87 915
2025-03-20	7	2,640	2,740	2,620	4 994	13 199
2025-03-19	36	2,740	2,950	2,500	46 111	127 914
2025-03-18	8	2,690	2,700	2,600	2 914	7 691
2025-03-17	49	2,770	2,970	2,330	58 493	155 628
2025-03-14	173	2,890	3,400	2,230	159 029	435 769
2025-03-13	42	2,990	3,090	2,820	34 596	100 855
2025-03-12	80	3,090	3,340	2,850	114 763	344 180
2025-03-11	144	3,290	3,690	3,130	140 470	473 170
2025-03-10	129	3,380	4,180	3,110	103 095	356 198
2025-03-07	115	3,400	3,500	3,020	116 428	384 670
2025-03-06	147	3,030	3,840	3,030	143 045	476 123
2025-03-05	134	3,720	4,200	3,000	143 140	492 239
2025-03-04	4	3,190	3,190	3,020	671	2 028
2025-03-03	22	3,110	3,880	3,110	9 822	31 476
2025-02-28	32	3,280	3,400	3,100	25 384	82 950
2025-02-27	27	3,560	3,710	3,490	17 846	63 563
2025-02-26	40	3,790	4,180	3,440	39 606	148 821
2025-02-25	19	3,800	4,090	3,200	12 997	51 558
2025-02-24	28	4,110	4,110	3,880	6 534	25 839
2025-02-21	53	4,110	4,500	3,390	37 680	151 092
2025-02-20	19	3,920	3,950	3,500	26 079	94 311
2025-02-19	42	4,200	4,200	3,510	34 170	134 721
2025-02-18	11	3,560	3,670	3,370	8 407	29 488
2025-02-17	13	3,570	3,570	3,080	7 017	22 436
2025-02-14	17	3,250	3,590	3,250	8 445	28 476
2025-02-13	10	3,590	3,590	3,010	4 482	14 197
2025-02-12	5	3,190	3,380	3,110	1 892	6 079
2025-02-11	18	3,390	3,500	3,300	7 551	25 793
2025-02-10	39	3,300	3,590	3,200	24 370	82 272
2025-02-07	35	2,840	3,100	2,720	21 961	63 620
2025-02-06	4	2,970	2,970	2,820	1 130	3 203
2025-02-05	12	2,900	3,080	2,900	7 540	22 520
2025-02-04	4	2,990	2,990	2,840	1 593	4 700
2025-02-03	15	2,920	3,100	2,920	8 420	25 351
2025-01-31	7	3,020	3,020	2,870	6 078	18 011
2025-01-30	12	2,940	3,040	2,870	4 298	12 796
2025-01-29	11	2,930	3,200	2,930	7 109	21 459
2025-01-28	24	3,050	3,560	2,930	8 555	26 501
2025-01-27	13	2,920	3,110	2,920	6 469	19 767
2025-01-24	6	3,140	3,140	3,100	489	1 533
2025-01-23	6	3,140	3,140	3,140	1 882	5 909
2025-01-22	8	3,210	3,260	3,110	3 468	11 111
2025-01-21	23	3,250	3,480	3,250	19 356	65 346
2025-01-20	40	3,360	3,990	3,350	29 858	105 883
2025-01-17	22	3,570	4,280	3,560	10 972	40 877
2025-01-16	19	3,710	3,790	3,600	12 590	46 395
2025-01-15	17	3,800	3,801	3,701	8 752	33 049
2025-01-14	23	3,801	4,020	3,790	7 623	29 409
2025-01-13	23	3,800	4,300	3,800	7 180	29 593
2025-01-10	70	4,061	5,500	4,047	48 210	234 304
2025-01-09	29	4,350	5,400	3,980	23 680	104 637
2025-01-08	52	4,200	4,400	3,770	53 483	217 806
2025-01-07	14	3,570	3,670	3,500	8 981	32 579
2025-01-03	17	3,580	3,860	3,450	33 359	116 617
2025-01-02	25	3,790	3,800	3,500	39 161	142 292
2024-12-30	42	3,890	4,370	3,600	27 455	109 504
2024-12-27	30	4,260	4,830	4,090	10 992	47 852
2024-12-23	26	4,090	4,090	4,000	3 712	15 050
2024-12-20	21	4,010	4,340	4,000	6 638	27 767
2024-12-19	29	4,330	4,470	4,090	2 250	9 418
2024-12-18	76	4,220	4,500	3,560	37 757	150 408
2024-12-17	20	4,210	4,380	4,010	9 149	38 362
2024-12-16	43	4,420	4,850	4,320	18 640	84 334
2024-12-13	45	4,930	5,500	4,700	17 341	86 443
2024-12-12	50	4,980	5,260	4,590	26 098	129 532
2024-12-11	62	4,800	5,220	4,800	20 932	103 377
2024-12-10	96	4,960	6,300	4,690	43 394	229 055
2024-12-09	70	5,940	6,300	5,000	21 320	127 393
2024-12-06	83	5,980	6,220	4,800	38 259	212 353
2024-12-05	157	5,180	5,680	3,350	73 147	369 484
2024-12-04	112	4,280	4,500	2,400	45 340	157 352
2024-12-03	23	2,620	2,780	2,600	2 988	8 115
2024-12-02	53	2,750	3,300	2,500	27 163	76 818
2024-11-29	17	3,340	3,979	3,329	14 823	49 940
2024-11-28	88	3,612	4,993	3,000	40 451	140 028
2024-11-27	17	0,325	0,328	0,295	42 991	13 466
2024-11-26	16	0,311	0,332	0,302	49 238	15 880
2024-11-25	20	0,301	0,339	0,301	107 000	33 490
2024-11-22	21	0,320	0,335	0,300	120 208	38 729
2024-11-21	29	0,302	0,379	0,302	253 648	79 399
2024-11-20	26	0,338	0,390	0,321	172 884	61 355
2024-11-19	7	0,397	0,397	0,300	96 416	31 052
2024-11-18	30	0,317	0,330	0,291	164 819	50 619
2024-11-15	20	0,318	0,326	0,294	80 966	24 714
2024-11-14	22	0,329	0,340	0,303	98 088	31 936
2024-11-13	24	0,330	0,330	0,301	136 330	44 448
2024-11-12	18	0,326	0,329	0,292	29 170	8 998
2024-11-11	29	0,301	0,330	0,291	73 847	23 285
2024-11-08	40	0,339	0,350	0,279	302 441	91 771
2024-11-07	21	0,310	0,310	0,266	214 712	63 084
2024-11-06	47	0,296	0,324	0,241	296 908	85 835
2024-11-05	40	0,309	0,338	0,273	268 789	80 131
2024-11-04	13	0,306	0,341	0,301	77 066	24 936
2024-11-01	24	0,341	0,342	0,315	104 164	33 598
2024-10-31	10	0,317	0,326	0,284	30 621	9 256
2024-10-30	14	0,303	0,326	0,301	36 764	11 334
2024-10-29	14	0,301	0,329	0,301	64 494	20 272
2024-10-28	31	0,310	0,349	0,301	174 510	55 227
2024-10-25	22	0,316	0,390	0,316	215 110	72 454
2024-10-24	37	0,340	0,389	0,270	306 735	94 863
2024-10-23	7	0,310	0,320	0,310	25 482	7 972
2024-10-22	19	0,322	0,331	0,315	59 989	19 227
2024-10-21	34	0,323	0,342	0,274	175 535	57 137
2024-10-18	32	0,330	0,366	0,324	230 595	76 444
2024-10-17	16	0,343	0,353	0,329	161 850	54 091
2024-10-16	31	0,354	0,362	0,330	206 324	71 580
2024-10-15	19	0,378	0,383	0,354	138 073	50 662
2024-10-14	53	0,387	0,395	0,355	238 450	89 288
2024-10-11	22	0,395	0,413	0,350	49 065	18 298
2024-10-10	26	0,402	0,439	0,381	106 170	41 342
2024-10-09	34	0,399	0,409	0,350	275 614	110 322
2024-10-08	18	0,387	0,411	0,387	50 723	19 950
2024-10-07	49	0,383	0,413	0,350	434 534	168 876
2024-10-04	312	0,413	0,510	0,380	1 779 104	781 230
2024-10-03	119	0,470	0,486	0,402	922 453	422 935
2024-10-02	79	0,453	0,460	0,399	397 724	168 011
2024-10-01	51	0,399	0,399	0,330	359 991	134 999
2024-09-30	37	0,399	0,400	0,362	171 476	67 016
2024-09-27	25	0,412	0,450	0,324	142 693	54 721
2024-09-26	43	0,406	0,429	0,394	271 079	110 239
2024-09-25	144	0,410	0,490	0,400	1 224 106	536 732
2024-09-24	16	0,424	0,449	0,420	154 099	65 471
2024-09-23	20	0,454	0,474	0,426	97 663	43 343
2024-09-20	29	0,474	0,484	0,450	86 675	39 854
2024-09-19	41	0,443	0,479	0,436	218 446	97 158
2024-09-18	35	0,469	0,498	0,439	248 478	118 914
2024-09-17	48	0,475	0,504	0,443	310 476	140 102
2024-09-16	300	0,504	0,650	0,451	2 043 456	1 082 151
2024-09-13	19	0,440	0,440	0,397	54 553	23 443
2024-09-12	19	0,419	0,420	0,378	53 199	21 843
2024-09-11	25	0,418	0,420	0,395	71 194	28 762
2024-09-10	38	0,406	0,444	0,404	203 697	86 315
2024-09-09	23	0,430	0,445	0,402	80 550	34 748
2024-09-06	23	0,439	0,449	0,426	172 269	74 372
2024-09-05	26	0,430	0,446	0,420	116 824	50 075
2024-09-04	16	0,430	0,444	0,412	56 185	23 785
2024-09-03	39	0,445	0,445	0,400	312 499	132 520
2024-09-02	34	0,443	0,443	0,396	114 414	49 077
2024-08-30	29	0,444	0,450	0,397	165 694	70 311
2024-08-29	22	0,424	0,440	0,420	107 051	45 921
2024-08-28	31	0,433	0,458	0,421	111 962	49 003
2024-08-27	32	0,468	0,469	0,433	66 379	30 620
2024-08-26	38	0,433	0,470	0,412	138 318	59 743
2024-08-23	50	0,474	0,474	0,412	463 379	209 032
2024-08-22	35	0,449	0,464	0,417	151 698	66 456
2024-08-21	28	0,436	0,474	0,406	93 725	42 523
2024-08-20	84	0,432	0,475	0,370	550 006	219 970
2024-08-19	51	0,409	0,423	0,396	102 608	41 793
2024-08-16	82	0,423	0,477	0,420	230 378	101 881
2024-08-15	58	0,441	0,457	0,431	126 739	55 463
2024-08-14	97	0,435	0,465	0,402	192 533	83 222
2024-08-13	54	0,433	0,450	0,422	195 085	85 190
2024-08-12	107	0,446	0,500	0,422	699 673	315 796
2024-08-09	54	0,480	0,508	0,461	247 323	120 413
2024-08-08	90	0,514	0,546	0,482	309 126	156 874
2024-08-07	65	0,530	0,540	0,480	235 333	121 213
2024-08-06	179	0,487	0,540	0,440	744 773	360 918
2024-08-05	190	0,442	0,546	0,422	783 621	357 263
2024-08-02	100	0,548	0,574	0,500	396 061	205 791
2024-08-01	113	0,548	0,574	0,500	863 167	462 578
2024-07-31	66	0,504	0,540	0,480	271 252	138 405
2024-07-30	121	0,536	0,594	0,506	713 422	375 931
2024-07-29	198	0,570	0,648	0,540	932 509	532 919
2024-07-26	258	0,540	0,598	0,410	1 183 235	591 173
2024-07-25	68	0,448	0,451	0,411	213 650	93 029
2024-07-24	137	0,450	0,510	0,385	566 232	240 295
2024-07-23	318	0,454	0,470	0,392	1 890 563	818 133
2024-07-22	176	0,465	0,510	0,457	993 233	470 939
2024-07-19	210	0,499	0,530	0,450	1 137 363	551 459
2024-07-18	259	0,550	0,588	0,526	662 400	363 487
2024-07-17	331	0,520	0,608	0,450	1 872 907	935 451
2024-07-16	208	0,497	0,590	0,470	1 120 845	582 775
2024-07-15	182	0,568	0,620	0,562	669 975	389 053
2024-07-12	298	0,596	0,694	0,580	1 113 632	677 639
2024-07-11	454	0,640	0,798	0,616	1 820 564	1 229 862
2024-07-10	1413	0,700	0,920	0,666	6 427 641	5 082 342
2024-07-09	1825	0,808	0,808	0,481	10 060 366	6 729 708
2024-07-08	262	0,474	0,538	0,390	1 681 803	762 671
2024-07-05	257	0,476	0,526	0,449	1 244 885	591 076
2024-07-04	359	0,510	0,558	0,455	1 771 742	905 823
2024-07-03	359	0,512	0,596	0,464	1 405 801	712 839
2024-07-02	364	0,574	0,666	0,530	1 614 772	944 750
2024-07-01	488	0,554	0,640	0,459	2 303 731	1 236 376
2024-06-28	1687	0,616	0,900	0,562	7 480 116	5 042 334
2024-06-27	2631	0,712	1,000	0,690	10 929 683	9 308 794
2024-06-26	973	0,700	0,746	0,560	4 581 775	3 055 100
2024-06-25	3150	0,642	1,000	0,560	14 460 286	10 932 417
2024-06-24	1904	0,680	0,686	0,240	12 124 103	6 131 920
2024-06-20	251	0,240	0,296	0,239	1 334 908	335 726
2024-06-19	854	0,276	0,440	0,230	5 815 768	1 769 673
2024-06-18	250	0,267	0,359	0,233	1 449 146	422 856
2024-06-17	760	0,330	0,499	0,268	4 966 503	1 797 851
2024-06-14	985	0,306	0,417	0,280	6 352 593	2 203 119
2024-06-13	1441	0,460	0,710	0,451	6 689 042	3 387 273
2024-06-12	1639	0,710	0,900	0,628	6 242 379	4 851 683
2024-06-11	5502	0,708	1,600	0,690	19 736 569	20 861 602
2024-06-10	1812	0,780	0,790	0,263	13 236 005	6 731 948
2024-06-07	112	0,260	0,270	0,191	992 285	232 727
2024-06-05	146	0,256	0,285	0,220	1 427 952	361 281
2024-06-04	235	0,267	0,270	0,151	2 576 724	580 945
2024-06-03	58	0,190	0,210	0,160	715 311	128 433
2024-05-31	45	0,190	0,198	0,151	851 434	139 923
2024-05-30	116	0,198	0,250	0,166	2 092 233	436 227
2024-05-29	125	0,210	0,298	0,151	2 131 065	419 548
2024-05-28	140	0,200	0,230	0,105	2 068 198	342 265
2024-05-27	23	0,122	0,143	0,101	430 858	53 826
2024-05-24	8	0,133	0,133	0,132	100 862	13 323
2024-05-23	23	0,133	0,170	0,102	530 903	65 410
2024-05-22	56	0,133	0,150	0,098	796 202	94 634
2024-05-21	59	0,105	0,130	0,080	1 370 655	139 124
2024-05-20	8	0,080	0,083	0,075	180 353	14 098
2024-05-17	14	0,085	0,090	0,076	91 587	7 864
2024-05-16	6	0,077	0,090	0,076	125 738	11 174
2024-05-15	7	0,094	0,095	0,075	68 584	6 390
2024-05-14	12	0,086	0,088	0,076	193 538	16 256
2024-05-13	13	0,088	0,095	0,075	177 926	14 384
2024-05-10	51	0,095	0,100	0,080	635 054	56 158
2024-05-08	8	0,090	0,090	0,076	52 872	4 705
2024-05-07	24	0,090	0,090	0,076	887 286	72 708
2024-05-06	41	0,084	0,114	0,082	789 092	75 215
2024-05-03	157	0,114	0,130	0,078	5 021 613	504 276
2024-05-02					0
2024-04-30	1	0,079	0,079	0,079	6 329	500
2024-04-29	8	0,079	0,079	0,079	32 218	2 545
2024-04-26	10	0,079	0,079	0,070	201 229	14 826
2024-04-25	4	0,080	0,080	0,065	17 202	1 287
2024-04-24	10	0,084	0,085	0,067	223 820	16 288
2024-04-23	17	0,085	0,095	0,075	497 791	41 218
2024-04-22	15	0,080	0,080	0,071	289 958	23 038
2024-04-19	55	0,084	0,098	0,053	2 117 856	163 865
2024-04-18	9	0,066	0,068	0,055	199 739	11 294
2024-04-17	10	0,067	0,076	0,055	408 436	27 079
2024-04-16	28	0,079	0,084	0,051	1 368 570	89 864
2024-04-15	48	0,085	0,110	0,070	1 514 970	127 652
2024-04-12	306	0,116	0,210	0,090	5 810 925	855 666
2024-04-11	64	0,118	0,120	0,056	2 103 313	191 128
2024-04-10	1	0,053	0,053	0,053	20 000	1 068
2024-04-09					0
2024-04-08	1	0,053	0,053	0,053	3 424	181
2024-04-05	1	0,050	0,050	0,050	20 000	1 000
2024-04-04	1	0,055	0,055	0,055	290	16
2024-04-03	2	0,054	0,054	0,054	59 293	3 220
2024-04-02	7	0,050	0,060	0,040	284 567	12 099
2024-03-28	10	0,062	0,062	0,059	417 244	24 862
2024-03-27	9	0,052	0,067	0,046	269 258	16 539
2024-03-26	15	0,067	0,085	0,050	540 767	29 291
2024-03-25	4	0,071	0,074	0,051	165 917	8 783
2024-03-22	3	0,074	0,074	0,056	135 270	7 597
2024-03-21					0
2024-03-20					0
2024-03-19	6	0,076	0,076	0,055	203 964	13 372
2024-03-18	2	0,078	0,078	0,078	20 000	1 558
2024-03-15					0
2024-03-14	5	0,080	0,080	0,080	117 507	9 400
2024-03-13					0
2024-03-12	4	0,080	0,080	0,060	104 176	8 221
2024-03-11					0
2024-03-08					0
2024-03-07	3	0,088	0,090	0,088	5 893	526
2024-03-06	7	0,090	0,091	0,075	223 314	16 935
2024-03-05	2	0,092	0,092	0,075	97 591	7 329
2024-03-04					0
2024-03-01					0
2024-02-29	2	0,084	0,084	0,061	140 095	8 548
2024-02-28					0
2024-02-27	3	0,086	0,086	0,065	2 167	185
2024-02-26	3	0,086	0,086	0,080	4 158	350
2024-02-23	3	0,087	0,087	0,060	13 527	1 120
2024-02-22	2	0,087	0,088	0,087	1 029	90
2024-02-21					0
2024-02-20					0
2024-02-19	5	0,088	0,090	0,080	227 647	18 644
2024-02-16	6	0,078	0,078	0,043	104 249	8 028
2024-02-15	2	0,070	0,070	0,045	2 428	120
2024-02-14	6	0,075	0,077	0,045	11 247	786
2024-02-13	1	0,070	0,070	0,070	12 000	840
2024-02-12	5	0,070	0,087	0,050	194 246	11 108
2024-02-09	7	0,084	0,088	0,051	30 173	2 157
2024-02-08					0
2024-02-07					0
2024-02-06					0
2024-02-05					0
2024-02-02	5	0,090	0,094	0,060	32 524	2 337
2024-02-01	1	0,099	0,099	0,099	1 303	129
2024-01-31					0
2024-01-30					0
2024-01-29					0
2024-01-26					0
2024-01-25	2	0,087	0,087	0,070	13 142	959
2024-01-24	1	0,089	0,089	0,089	5 833	519
2024-01-23					0
2024-01-22					0
2024-01-19	5	0,091	0,103	0,078	156 986	12 508
2024-01-18					0
2024-01-17	4	0,096	0,103	0,095	201 786	19 300
2024-01-16	1	0,103	0,103	0,103	2 912	300
2024-01-15	1	0,091	0,091	0,091	5 000	455
2024-01-12	5	0,092	0,092	0,078	398 555	31 729
2024-01-11	2	0,096	0,096	0,096	12 030	1 155
2024-01-10	2	0,092	0,092	0,081	2 525	210
2024-01-09	5	0,097	0,099	0,079	53 284	4 785
2024-01-08	1	0,104	0,104	0,104	1 000	104
2024-01-05	3	0,108	0,108	0,098	1 914	204
2024-01-04	6	0,099	0,106	0,079	28 008	2 341
2024-01-03	7	0,109	0,109	0,079	75 215	6 254
2024-01-02	7	0,109	0,109	0,079	178 747	15 733
2023-12-29	2	0,089	0,090	0,089	178	16
2023-12-28					0
2023-12-27	11	0,090	0,093	0,075	495 469	39 152
2023-12-22	12	0,093	0,100	0,080	266 014	22 664
2023-12-21	23	0,109	0,124	0,087	754 764	74 502
2023-12-20	7	0,097	0,098	0,089	103 501	9 425
2023-12-19	8	0,089	0,094	0,085	113 920	9 911
2023-12-18	7	0,077	0,077	0,073	48 665	3 693
2023-12-15	7	0,078	0,078	0,071	103 838	7 674
2023-12-14	4	0,079	0,085	0,072	33 452	2 595
2023-12-13	4	0,070	0,089	0,070	80 580	6 866
2023-12-12	6	0,090	0,090	0,076	180 055	14 385
2023-12-11	18	0,090	0,109	0,083	396 442	35 314
2023-12-08	10	0,080	0,080	0,065	116 338	8 756
2023-12-07	21	0,078	0,105	0,063	707 606	52 934
2023-12-06	12	0,093	0,095	0,071	236 792	19 591
2023-12-05	51	0,109	0,138	0,086	808 979	90 104
2023-12-04	7	0,112	0,120	0,082	158 107	13 440
2023-12-01	15	0,105	0,118	0,091	239 050	27 528
2023-11-30	9	0,099	0,099	0,090	271 993	24 816
2023-11-29	3	0,110	0,110	0,110	28 090	3 090
2023-11-28	10	0,100	0,100	0,084	316 700	29 353
2023-11-27	34	0,116	0,128	0,090	821 587	84 801
2023-11-24	166	0,111	0,180	0,095	2 786 888	387 645
2023-11-23	7	0,090	0,090	0,064	272 442	23 742
2023-11-22	2	0,082	0,082	0,082	6 419	526
2023-11-21	16	0,085	0,099	0,062	506 852	37 789
2023-11-20					0
2023-11-17	8	0,085	0,089	0,070	68 663	5 113
2023-11-16	4	0,080	0,086	0,061	102 933	7 000
2023-11-15	14	0,079	0,089	0,062	222 656	15 576
2023-11-14	7	0,088	0,099	0,072	351 978	26 669
2023-11-13	16	0,085	0,098	0,065	363 715	30 356
2023-11-10	8	0,080	0,083	0,074	213 442	17 198
2023-11-09	24	0,095	0,095	0,074	876 778	68 689
2023-11-08	7	0,079	0,085	0,063	350 857	23 634
2023-11-07	8	0,085	0,102	0,070	210 941	16 706
2023-11-06	1	0,089	0,089	0,089	11	1
2023-11-03	1	0,085	0,085	0,085	11 764	1 000
2023-11-02	8	0,085	0,086	0,065	206 772	16 684
2023-11-01	13	0,083	0,100	0,070	364 677	27 973
2023-10-31	1	0,100	0,100	0,100	10	1
2023-10-30	11	0,090	0,095	0,080	326 113	27 517
2023-10-27	21	0,087	0,099	0,073	539 308	45 066
2023-10-26	144	0,098	0,210	0,073	2 606 345	315 153
2023-10-25	28	0,092	0,149	0,074	1 112 514	112 747
2023-10-24	31	0,079	0,079	0,050	3 224 684	199 501
2023-10-23	18	0,059	0,080	0,055	806 851	50 346
2023-10-20	6	0,090	0,090	0,084	150 110	12 865
2023-10-19	1	0,100	0,100	0,100	100	10
2023-10-18	21	0,100	0,120	0,071	462 463	44 577
2023-10-17	9	0,095	0,095	0,075	187 198	16 173
2023-10-16	4	0,075	0,076	0,075	122 970	9 288
2023-10-13	3	0,070	0,110	0,070	152 589	10 846
2023-10-12	2	0,089	0,089	0,089	25 509	2 270
2023-10-11					0
2023-10-10	5	0,099	0,099	0,071	60 919	5 242
2023-10-09	4	0,091	0,097	0,091	81 263	7 708
2023-10-06	4	0,108	0,120	0,108	72 873	8 166
2023-10-05	18	0,120	0,180	0,120	396 482	57 193
2023-10-04	7	0,168	0,170	0,154	129 266	20 208
2023-10-03	11	0,200	0,210	0,170	95 593	17 350
2023-10-02					0
2023-09-29	7	0,220	0,240	0,200	107 407	24 351
2023-09-28	5	0,260	0,260	0,230	14 061	3 461
2023-09-27	2	0,220	0,250	0,220	20 000	4 440
2023-09-26	3	0,260	0,260	0,240	25 123	6 068
2023-09-25	6	0,270	0,290	0,250	26 042	6 808
2023-09-22	1	0,278	0,278	0,278	10	3
2023-09-21					0
2023-09-20	7	0,274	0,274	0,230	27 144	6 719
2023-09-19					0
2023-09-18	10	0,280	0,300	0,260	121 099	33 882
2023-09-15	23	0,338	0,400	0,310	224 851	75 673
2023-09-14	1	0,370	0,370	0,370	1 250	463
2023-09-13	1	0,370	0,370	0,370	10 000	3 700
2023-09-12					0
2023-09-11	1	0,360	0,360	0,360	5 000	1 800
2023-09-08	9	0,360	0,360	0,300	102 828	33 372
2023-09-07	5	0,350	0,350	0,310	40 000	13 748
2023-09-06	28	0,380	0,400	0,320	234 195	86 713
2023-09-05					0
2023-09-04	5	0,350	0,350	0,330	16 378	5 567
2023-09-01					0
2023-08-31	5	0,350	0,370	0,340	41 916	15 113
2023-08-30	3	0,360	0,380	0,360	26 813	9 949
2023-08-29	24	0,360	0,400	0,348	156 361	59 264
2023-08-28	17	0,350	0,400	0,300	146 173	50 935
2023-08-25					0
2023-08-24					0
2023-08-23					0
2023-08-22					0
2023-08-21					0
2023-08-18	2	0,300	0,300	0,300	1 560	468
2023-08-17	3	0,300	0,300	0,250	11 365	3 266
2023-08-16	5	0,260	0,280	0,260	21 100	5 747
2023-08-15	2	0,250	0,270	0,250	38 531	10 003
2023-08-14	3	0,320	0,350	0,310	2 906	916
2023-08-11	3	0,350	0,350	0,270	43 625	13 351
2023-08-10	5	0,270	0,270	0,250	66 551	16 683
2023-08-09	5	0,270	0,290	0,270	99 080	27 952
2023-08-08					0
2023-08-07					0
2023-08-04	1	0,290	0,290	0,290	17 373	5 038
2023-08-03					0
2023-08-02					0
2023-08-01	2	0,290	0,290	0,290	4 293	1 245
2023-07-31	3	0,328	0,328	0,328	4 502	1 477
2023-07-28					0
2023-07-27					0
2023-07-26					0
2023-07-25	3	0,312	0,312	0,250	56 582	16 370
2023-07-24	2	0,230	0,244	0,230	20 000	4 693
2023-07-21	3	0,250	0,260	0,250	31 245	8 024
2023-07-20	6	0,280	0,300	0,280	59 042	16 942
2023-07-19	2	0,320	0,320	0,280	1 200	344
2023-07-18	4	0,300	0,330	0,300	39 456	12 398
2023-07-17	2	0,290	0,290	0,290	5 134	1 489
2023-07-14	1	0,290	0,290	0,290	2	1
2023-07-13	8	0,310	0,310	0,250	42 044	12 318
2023-07-12	2	0,320	0,350	0,320	27 240	9 185
2023-07-11	1	0,380	0,380	0,380	7 817	2 970
2023-07-10	1	0,380	0,380	0,380	2 552	970
2023-07-07					0
2023-07-06					0
2023-07-05	1	0,410	0,410	0,410	3 817	1 565
2023-07-04	1	0,410	0,410	0,410	1 600	656
2023-07-03					0
2023-06-30					0
2023-06-29					0
2023-06-28					0
2023-06-27					0
2023-06-26	1	0,420	0,420	0,420	200	84
2023-06-22	4	0,400	0,440	0,400	26 268	10 893
2023-06-21	6	0,420	0,420	0,390	22 337	9 217
2023-06-20	2	0,360	0,360	0,360	1 798	647
2023-06-19	2	0,380	0,380	0,340	3 768	1 420
2023-06-16	5	0,380	0,410	0,360	38 929	15 142
2023-06-15	2	0,440	0,460	0,440	22 265	10 015
2023-06-14	2	0,480	0,480	0,480	12 463	5 982
2023-06-13					0
2023-06-12	3	0,520	0,520	0,500	7 787	3 914
2023-06-09					0
2023-06-08	4	0,520	0,550	0,520	26 240	13 951
2023-06-07	11	0,560	0,600	0,510	35 335	19 758
2023-06-05	11	0,650	0,650	0,440	51 439	26 121
2023-06-02	2	0,560	0,560	0,560	8 930	5 001
2023-06-01	10	0,590	0,650	0,550	51 165	31 163
2023-05-31	10	0,555	0,605	0,500	24 666	13 709
2023-05-30	8	0,520	0,660	0,460	58 753	30 981
2023-05-29	1	0,700	0,700	0,700	259	181
2023-05-26					0
2023-05-25	3	0,690	0,690	0,660	22 347	14 879
2023-05-24	6	0,680	0,780	0,680	26 519	19 555
2023-05-23	2	0,780	0,800	0,780	1 378	1 100
2023-05-22					0
2023-05-19	2	0,800	0,840	0,800	6 206	4 965
2023-05-17					0
2023-05-16	2	0,820	0,820	0,820	7 500	6 150
2023-05-15	7	0,840	0,930	0,840	27 554	24 186
2023-05-12	3	0,930	0,980	0,930	5 905	5 498
2023-05-11	8	0,950	1,000	0,950	84 620	84 202
2023-05-10	13	1,000	1,060	0,970	170 613	171 040
2023-05-09	3	1,090	1,120	1,090	3 500	3 815
2023-05-08	3	1,120	1,120	1,060	6 377	7 040
2023-05-05	10	1,120	1,590	1,080	18 558	20 723
2023-05-04	1	1,070	1,070	1,070	4 700	5 029
2023-05-03	2	1,030	1,030	1,000	9 132	9 279
2023-05-02	3	1,050	1,070	1,050	5 100	5 361
2023-04-28	2	1,100	1,100	1,100	9 091	10 000
2023-04-27	2	1,140	1,180	1,140	2 400	2 784
2023-04-26	3	1,160	1,180	1,140	13 397	15 542
2023-04-25	2	1,180	1,180	1,120	225	258
2023-04-24	2	1,160	1,160	1,160	9 022	10 466
2023-04-21					0
2023-04-20	4	1,130	1,130	1,100	14 596	16 126
2023-04-19	8	1,120	1,240	1,100	21 130	24 082
2023-04-18	1	1,070	1,070	1,070	1 500	1 605
2023-04-17	3	1,100	1,100	1,040	9 295	10 124
2023-04-14	11	1,120	1,130	1,030	29 178	31 412
2023-04-13	8	1,130	1,210	1,130	22 704	26 678
2023-04-12	4	1,260	1,260	1,190	4 597	5 750
2023-04-11	3	1,300	1,300	1,230	3 717	4 809
2023-04-06	4	1,270	1,300	1,270	5 900	7 553
2023-04-05	5	1,300	1,300	1,230	8 776	10 977
2023-04-04	12	1,180	1,350	1,180	21 180	27 006
2023-04-03	21	1,240	1,790	1,240	57 191	82 540
2023-03-31	2	1,300	1,300	1,045	9 061	10 489
2023-03-30	4	1,005	1,005	0,992	7 828	7 842
2023-03-29					0
2023-03-28					0
2023-03-27	3	1,035	1,035	1,035	5 311	5 497
2023-03-24	1	1,035	1,035	1,035	5 103	5 282
2023-03-23	7	1,010	1,100	1,010	22 197	23 000
2023-03-22	8	1,065	1,120	1,030	30 898	32 909
2023-03-21	2	1,135	1,165	1,135	851	988
2023-03-20	4	1,230	1,230	1,170	1 119	1 342
2023-03-17	17	1,170	1,255	0,806	42 866	50 642
2023-03-16	6	1,325	1,325	1,205	10 244	13 012
2023-03-15	20	1,315	1,395	1,220	30 519	38 877
2023-03-14	21	1,395	1,760	1,220	39 883	52 342
2023-03-13	23	1,395	1,790	1,280	43 879	58 925
2023-03-10	5	1,435	1,435	1,360	9 074	12 578
2023-03-09	13	1,440	1,440	1,320	27 910	38 752
2023-03-08	7	1,375	1,375	1,305	14 839	19 893
2023-03-07	8	1,375	1,500	1,350	7 616	10 543
2023-03-06	24	1,430	1,530	1,355	26 301	37 566
2023-03-03	17	1,460	1,565	1,400	38 953	56 590
2023-03-02	8	1,365	1,420	1,345	16 880	23 195
2023-03-01	21	1,390	1,620	1,390	66 805	97 180
2023-02-28	42	1,445	1,560	1,355	74 077	106 156
2023-02-27	144	1,475	1,970	1,210	271 442	415 077
2023-02-24	22	1,245	1,350	1,175	69 142	86 082
2023-02-23	22	1,290	1,365	1,005	60 766	73 273
2023-02-22	4	1,250	1,250	1,180	1 500	1 844
2023-02-21	9	1,215	1,380	1,215	11 920	15 588
2023-02-20	17	1,305	1,385	1,180	32 185	40 913
2023-02-17	19	1,310	1,750	1,310	36 613	51 214
2023-02-16	25	1,395	1,650	1,205	49 274	68 391
2023-02-15	23	1,360	1,525	1,320	37 952	52 581
2023-02-14	56	1,400	1,790	1,355	131 724	195 846
2023-02-13	37	1,425	1,560	1,315	68 567	96 654
2023-02-10	37	1,340	1,640	1,300	78 032	112 073
2023-02-09	109	1,555	2,100	1,300	151 555	241 070
2023-02-08	71	1,445	1,700	1,315	110 014	158 651
2023-02-07	161	1,820	2,190	1,500	207 372	362 319
2023-02-06	759	1,945	4,090	0,954	753 426	1 663 370
2023-02-03	10	0,652	1,280	0,652	28 362	35 315
2023-02-02	4	1,230	1,230	1,200	44 292	53 279
2023-02-01					0
2023-01-31	1	1,200	1,200	1,200	5 000	6 000
2023-01-30	3	1,200	1,200	1,165	2 365	2 786
2023-01-27	14	1,200	1,340	1,165	56 371	69 293
2023-01-26	7	1,300	1,380	1,230	20 272	26 609
2023-01-25	2	1,265	1,340	1,265	3 100	3 929
2023-01-24	1	1,340	1,340	1,340	10	13
2023-01-23	3	1,300	1,300	1,300	1 215	1 580
2023-01-20	3	1,230	1,300	1,230	234	294
2023-01-19	4	1,265	1,330	1,265	6 572	8 333
2023-01-18	4	1,290	1,400	1,290	6 302	8 554
2023-01-17	3	1,440	1,440	1,440	1 600	2 304
2023-01-16	5	1,405	1,465	1,405	9 918	14 150
2023-01-13	2	1,465	1,465	1,465	3 413	5 000
2023-01-12	4	1,510	1,520	1,510	15 355	23 285
2023-01-11	2	1,595	1,595	1,505	88	138
2023-01-10	5	1,550	1,690	1,550	4 991	8 017
2023-01-09	15	1,595	1,730	1,595	21 990	36 804
2023-01-05	4	1,615	1,700	1,615	3 482	5 840
2023-01-04	22	1,700	1,965	1,660	25 746	46 830
2023-01-03	20	1,965	2,020	1,715	22 146	41 111
2023-01-02	20	1,920	2,160	1,920	16 361	33 733
2022-12-30	13	2,070	2,320	2,040	8 171	17 435
2022-12-29	64	2,270	2,490	1,810	82 987	187 498
2022-12-28	151	2,430	4,050	1,820	125 159	330 131
2022-12-27	4	1,800	1,800	1,150	10 536	13 201
2022-12-23					0
2022-12-22	1	1,160	1,160	1,160	17	20
2022-12-21					0
2022-12-20					0
2022-12-19					0
2022-12-16	1	1,160	1,160	1,160	846	981
2022-12-15	4	1,160	1,160	1,160	10 000	11 600
2022-12-14					0
2022-12-13	1	1,160	1,160	1,160	500	580
2022-12-12	1	1,190	1,190	1,190	298	355
2022-12-09	2	1,135	1,165	1,135	3 682	4 227
2022-12-08	3	1,165	1,200	1,165	150	179
2022-12-07	1	1,200	1,200	1,200	5 000	6 000
2022-12-06					0
2022-12-05					0
2022-12-02					0
2022-12-01	1	0,824	0,824	0,824	1 500	1 236
2022-11-30	1	0,822	0,822	0,822	2 096	1 723
2022-11-29					0
2022-11-28	2	0,820	0,820	0,750	2 493	2 006
2022-11-25					0
2022-11-24					0
2022-11-23	2	0,818	0,818	0,818	6 554	5 361
2022-11-22					0
2022-11-21	4	0,772	0,772	0,750	18 150	13 774
2022-11-18	7	0,766	0,766	0,622	32 269	22 579
2022-11-17					0
2022-11-16	1	0,642	0,642	0,642	3 000	1 926
2022-11-15	1	0,598	0,598	0,598	60	36
2022-11-14	1	0,620	0,620	0,620	1 557	965
2022-11-11	2	0,642	0,642	0,642	505	324
2022-11-10					0
2022-11-09	1	0,642	0,642	0,642	5 000	3 210
2022-11-08	1	0,642	0,642	0,642	40	26
2022-11-07	2	0,620	0,642	0,620	3 425	2 128
2022-11-04	4	0,620	0,640	0,620	29 506	18 763
2022-11-03	13	0,650	0,708	0,628	104 903	71 477
2022-11-02					0
2022-11-01	1	0,620	0,620	0,620	10	6
2022-10-31	3	0,632	0,632	0,612	9 038	5 534
2022-10-28					0
2022-10-27	39	0,594	0,816	0,586	198 646	133 518
2022-10-26					0
2022-10-25	1	0,554	0,554	0,554	417	231
2022-10-24					0
2022-10-21					0
2022-10-20	2	0,578	0,578	0,572	10 392	5 954
2022-10-19					0
2022-10-18	1	0,600	0,600	0,600	302	181
2022-10-17	5	0,590	0,650	0,590	19 642	12 042
2022-10-14	10	0,650	0,650	0,530	54 747	33 089
2022-10-13					0
2022-10-12					0
2022-10-11					0
2022-10-10					0
2022-10-07	1	0,522	0,522	0,522	10 000	5 220
2022-10-06					0
2022-10-05					0
2022-10-04					0
2022-10-03					0
2022-09-30	3	0,514	0,544	0,514	28 000	15 079
2022-09-29					0
2022-09-28	1	0,564	0,564	0,564	5 000	2 820
2022-09-27					0
2022-09-26					0
2022-09-23	1	0,596	0,596	0,596	503	300
2022-09-22					0
2022-09-21	3	0,572	0,572	0,572	2 319	1 326
2022-09-20	5	0,588	0,612	0,588	20 076	12 074
2022-09-19	26	0,630	0,774	0,596	97 632	65 018
2022-09-16	15	0,804	0,916	0,804	65 635	56 556
2022-09-15					0
2022-09-14					0
2022-09-13					0
2022-09-12					0
2022-09-09					0
2022-09-08					0
2022-09-07					0
2022-09-06					0
2022-09-05	2	1,090	1,090	1,060	4 000	4 270
2022-09-02	3	1,060	1,120	1,060	1 998	2 179
2022-09-01	1	1,120	1,120	1,120	500	560
2022-08-31	1	1,105	1,105	1,105	1 500	1 658
2022-08-30					0
2022-08-29	3	1,135	1,135	1,095	3 152	3 540
2022-08-26					0
2022-08-25	7	1,050	1,080	1,010	26 654	27 921
2022-08-24					0
2022-08-23					0
2022-08-22					0
2022-08-19	1	1,090	1,090	1,090	1 500	1 635
2022-08-18					0
2022-08-17	5	1,115	1,150	1,100	22 466	25 083
2022-08-16	3	1,160	1,160	1,150	11 794	13 635
2022-08-15	4	1,130	1,180	1,105	6 269	7 195
2022-08-12	3	1,180	1,230	1,180	3 431	4 134
2022-08-11					0
2022-08-10					0
2022-08-09					0
2022-08-08					0
2022-08-05	3	1,240	1,240	1,220	2 050	2 522
2022-08-04					0
2022-08-03	1	1,205	1,205	1,205	564	680
2022-08-02					0
2022-08-01	1	1,180	1,180	1,180	3 003	3 544
2022-07-29	1	1,215	1,215	1,215	800	972
2022-07-28	2	1,220	1,250	1,220	1 600	1 997
2022-07-27	15	1,285	1,700	1,195	33 915	44 274
2022-07-26					0
2022-07-25					0
2022-07-22	1	1,160	1,160	1,160	1 724	2 000
2022-07-21					0
2022-07-20					0
2022-07-19	1	1,125	1,125	1,125	2 250	2 531
2022-07-18	2	1,135	1,190	1,135	649	750
2022-07-15					0
2022-07-14	3	1,155	1,215	1,155	1 751	2 037
2022-07-13	2	1,185	1,185	1,150	9 074	10 591
2022-07-12					0
2022-07-11	1	1,135	1,135	1,135	440	499
2022-07-08	2	1,115	1,115	1,055	3 550	3 955
2022-07-07					0
2022-07-06					0
2022-07-05					0
2022-07-04	3	1,110	1,165	1,105	6 090	6 994
2022-07-01	2	1,230	1,230	1,205	2 086	2 521
2022-06-30					0
2022-06-29					0
2022-06-28	2	1,245	1,285	1,245	2 028	2 556
2022-06-27	37	1,260	1,530	1,065	82 675	107 279
2022-06-23	5	1,105	1,145	1,095	13 334	14 841
2022-06-22	9	1,185	1,395	1,185	33 139	40 506
2022-06-21	3	1,395	1,425	1,395	446	623
2022-06-20					0
2022-06-17	2	1,465	1,465	1,425	3 500	5 068
2022-06-16	3	1,385	1,450	1,385	6 000	8 522
2022-06-15	8	1,465	1,530	1,390	18 229	26 212
2022-06-14					0
2022-06-13	6	1,530	1,610	1,530	15 189	23 265
2022-06-10	7	1,610	1,860	1,610	9 635	16 761
2022-06-09	5	1,860	1,970	1,860	2 580	4 942
2022-06-08	2	1,875	1,875	1,875	2 928	5 490
2022-06-07	4	1,860	2,070	1,855	21 369	40 571
2022-06-03	12	1,885	2,160	1,885	20 041	38 992
2022-06-02	8	2,150	2,150	1,930	3 677	7 463
2022-06-01	11	1,930	2,180	1,930	7 392	15 510
2022-05-31	16	2,180	2,180	2,080	10 484	22 340
2022-05-30	47	2,170	3,530	2,170	41 927	109 303

Search share prices and trades for the company

Circuit Breakers

2023-10-26	15:18:02	Dynamic	60 seconds
2023-10-26	11:16:38	Dynamic	60 seconds
2023-10-26	09:42:35	Static	180 seconds
2023-10-25	10:15:41	Static	180 seconds
2023-06-05	14:17:45	Static	180 seconds
2023-05-05	14:23:32	Dynamic	60 seconds
2023-05-05	14:18:52	Dynamic	60 seconds
2023-04-19	17:07:08	Dynamic	60 seconds
2023-04-03	09:02:35	Dynamic	60 seconds
2023-03-17	13:22:00	Dynamic	60 seconds
2023-03-17	13:18:46	Dynamic	60 seconds
2023-03-14	12:12:06	Dynamic	60 seconds
2023-03-14	12:08:37	Dynamic	60 seconds
2023-03-13	16:43:55	Dynamic	60 seconds
2023-03-13	16:36:05	Dynamic	60 seconds
2023-03-13	16:31:52	Dynamic	60 seconds
2023-02-27	14:06:06	Static	180 seconds
2023-02-16	15:13:25	Dynamic	60 seconds
2023-02-06	12:02:40	Static	180 seconds
2023-02-06	10:48:47	Static	180 seconds
2023-02-06	10:41:19	Dynamic	60 seconds
2023-02-06	10:23:04	Static	180 seconds
2023-02-06	10:14:21	Dynamic	60 seconds
2023-02-03	18:01:43	Dynamic	60 seconds
2023-02-03	17:56:43	Dynamic	60 seconds
2022-12-28	13:44:37	Dynamic	60 seconds
2022-12-28	13:14:09	Static	180 seconds
2022-12-28	12:40:09	Dynamic	60 seconds
2022-12-28	11:51:43	Dynamic	60 seconds
2022-12-07	18:20:40	Dynamic	60 seconds
2022-10-27	12:15:13	Static	180 seconds
2022-07-27	12:09:33	Dynamic	60 seconds
2022-07-27	12:07:42	Dynamic	60 seconds

Instrument Information

Share Name

My Beat

Short Name

MYBEAT

Number Of Shares

9 760 017

ISIN-Code

SE0023440763

Orderbook ID

303953

CFI (ISO 10962)

ESVUFR

FISN (ISO 18772)

MYBEAT/SH

Ratio Value

0.53

First Traded

2022-05-30

Instrument Type