Aker Solutions OL

AKSOA
🏛️ 스웨덴 →
30.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-20 36.02 36.02 36.02 36.02 0.0M
2022-12-19 36.34 36.38 36.34 36.38 0.0M
2022-12-15 35.24 35.56 35.24 35.36 0.0M
2022-12-13 34.78 35.04 34.70 35.04 0.0M
2022-12-09 34.96 34.96 34.96 34.96 0.0M
2022-12-06 36.06 36.06 35.36 35.60 0.0M
2022-12-05 37.10 37.10 37.10 37.10 0.0M
2022-12-02 36.82 36.82 36.46 36.46 0.0M
2022-12-01 35.76 35.76 35.46 35.46 0.0M
2022-11-30 35.10 35.10 34.84 34.84 0.0M
2022-11-28 34.70 34.70 34.70 34.70 0.0M
2022-11-24 35.70 35.70 35.06 35.14 0.0M
2022-11-23 37.06 37.06 35.42 35.72 0.0M
2022-11-22 36.32 36.38 36.12 36.32 0.0M
2022-11-18 34.72 35.26 34.50 34.96 0.0M
2022-11-17 35.24 35.24 34.58 34.80 0.0M
2022-11-16 35.76 35.82 35.00 35.14 0.0M
2022-11-15 34.42 36.02 34.40 35.58 0.0M
2022-11-14 34.56 34.86 34.06 34.86 0.0M
2022-11-11 35.70 35.82 34.74 35.06 0.0M
2022-11-10 37.40 37.40 34.92 34.92 0.0M
2022-11-09 39.36 39.38 37.68 37.68 0.0M
2022-11-08 40.14 40.14 39.50 39.50 0.0M
2022-11-07 40.20 40.30 39.08 39.58 0.0M
2022-11-04 39.08 39.98 38.58 39.98 0.0M
2022-11-03 44.80 44.80 38.80 38.80 0.0M
2022-11-02 43.70 43.90 42.78 43.90 0.0M
2022-11-01 42.24 42.24 42.24 42.24 0.0M
2022-10-27 42.18 42.18 42.16 42.16 0.0M
2022-10-26 41.06 41.44 40.48 40.74 0.0M
2022-10-25 40.56 41.44 38.96 41.44 0.0M
2022-10-24 39.64 40.52 39.64 40.42 0.0M
2022-10-21 40.04 40.66 40.00 40.66 0.0M
2022-10-19 40.30 40.30 40.30 40.30 0.0M
2022-10-18 40.50 40.50 40.50 40.50 0.0M
2022-10-14 40.68 40.68 39.82 39.82 0.0M
2022-10-13 38.20 38.76 38.16 38.16 0.0M
2022-10-12 39.26 39.26 37.52 37.52 0.0M
2022-10-10 40.44 40.44 39.14 39.56 0.0M
2022-10-07 41.30 41.30 41.30 41.30 0.0M
2022-10-05 41.04 41.08 40.50 41.08 0.0M
2022-10-03 39.36 39.86 39.36 39.84 0.0M
2022-09-30 38.00 38.00 37.18 37.34 0.0M
2022-09-29 37.70 37.88 37.70 37.88 0.0M
2022-09-26 35.00 35.54 35.00 35.54 0.0M
2022-09-23 37.62 37.62 35.28 35.52 0.0M
2022-09-21 39.20 39.20 39.20 39.20 0.0M
2022-09-20 40.66 40.66 40.66 40.66 0.0M
2022-09-15 41.94 41.94 41.94 41.94 0.0M
2022-09-14 41.22 42.30 41.06 42.10 0.0M
2022-09-13 41.00 41.22 41.00 41.00 0.0M
2022-09-12 40.70 41.30 40.70 41.00 0.0M
2022-09-09 40.40 40.68 40.36 40.40 0.0M
2022-09-08 39.48 40.52 39.48 39.64 0.0M
2022-09-07 40.40 40.40 38.64 38.64 0.0M
2022-09-06 40.60 40.60 40.60 40.60 0.0M
2022-09-05 40.78 40.78 40.32 40.38 0.0M
2022-09-02 39.58 40.32 39.58 40.20 0.0M
2022-09-01 39.02 39.02 39.02 39.02 0.0M
2022-08-31 40.02 40.16 38.14 38.28 0.0M
2022-08-30 40.20 40.20 37.80 37.80 0.0M
2022-08-25 35.88 36.16 35.76 36.06 0.0M
2022-08-24 36.44 36.54 36.32 36.54 0.0M
2022-08-23 36.16 36.80 36.16 36.80 0.0M
2022-08-22 34.68 35.34 34.58 34.62 0.0M
2022-08-19 35.20 35.20 35.20 35.20 0.0M
2022-08-18 35.08 35.08 35.08 35.08 0.0M
2022-08-16 34.14 34.40 34.14 34.40 0.0M
2022-08-15 33.60 33.60 33.16 33.34 0.0M
2022-08-12 34.06 34.06 33.74 33.74 0.0M
2022-08-11 31.98 33.02 31.98 33.02 0.0M
2022-08-08 28.94 29.14 28.94 29.14 0.0M
2022-08-05 27.84 28.62 27.68 28.62 0.0M
2022-08-02 29.20 29.20 29.10 29.10 0.0M
2022-08-01 29.50 29.78 29.32 29.50 0.0M
2022-07-29 29.66 29.72 29.64 29.72 0.0M
2022-07-15 25.20 25.20 23.48 24.04 0.0M
2022-07-14 27.44 27.44 25.88 25.88 0.0M
2022-07-13 25.86 25.86 25.50 25.50 0.0M
2022-07-12 26.94 27.32 26.52 26.56 0.0M
2022-07-11 27.06 27.56 27.06 27.06 0.0M
2022-07-07 26.16 26.56 26.16 26.42 0.0M
2022-07-06 25.70 26.10 25.70 25.76 0.0M
2022-07-05 27.12 27.18 25.98 25.98 0.0M
2022-07-04 26.64 26.94 26.64 26.94 0.0M
2022-07-01 26.50 26.50 26.06 26.40 0.0M
2022-06-27 27.62 28.20 27.54 28.20 0.0M
2022-06-23 28.34 28.34 27.86 27.86 0.0M
2022-06-22 28.50 28.86 28.50 28.56 0.0M
2022-06-21 30.06 30.06 30.06 30.06 0.0M
2022-06-17 30.26 30.38 30.22 30.26 0.0M
2022-06-16 30.20 30.20 30.20 30.20 0.0M
2022-06-15 30.58 31.12 30.58 31.08 0.0M
2022-06-14 31.68 31.68 30.80 31.04 0.0M
2022-06-13 32.68 32.90 31.90 31.90 0.0M
2022-06-10 34.92 34.92 34.62 34.62 0.0M
2022-06-09 35.94 35.94 35.72 35.72 0.0M
2022-06-08 37.24 37.24 36.50 36.54 0.0M
2022-06-07 36.66 36.66 36.66 36.66 0.0M
2022-06-01 37.14 37.14 36.88 36.88 0.0M
2022-05-31 36.88 36.96 36.88 36.96 0.0M
2022-05-30 36.28 36.94 36.28 36.88 0.0M
2022-05-27 36.86 36.86 36.86 36.86 0.0M
2022-05-25 34.82 35.48 34.82 35.48 0.0M
2022-05-24 32.88 33.14 32.88 33.08 0.0M
2022-05-23 33.04 33.12 32.82 32.82 0.0M
2022-05-19 32.06 32.26 31.94 32.04 0.0M
2022-05-13 30.00 30.60 29.86 30.60 0.0M
2022-05-10 28.44 28.94 28.08 28.94 0.0M
2022-05-09 29.76 29.76 29.26 29.32 0.0M
2022-05-06 30.48 30.64 30.10 30.10 0.0M
2022-05-05 31.24 31.24 30.36 30.36 0.0M
2022-05-04 29.58 29.58 29.58 29.58 0.0M
2022-05-03 31.40 31.40 28.92 29.44 0.0M
2022-04-28 32.72 32.72 32.72 32.72 0.0M
2022-04-27 32.02 32.34 32.02 32.26 0.0M
2022-04-26 32.00 32.02 31.84 32.02 0.0M
2022-04-21 34.16 34.46 34.16 34.44 0.0M
2022-04-20 34.00 34.90 34.00 34.24 0.0M
2022-04-19 33.88 33.88 33.72 33.72 0.0M
2022-04-13 33.54 33.66 33.54 33.66 0.0M
2022-04-12 32.54 32.70 32.54 32.70 0.0M
2022-04-11 33.14 33.14 31.70 31.74 0.0M
2022-04-08 31.28 32.86 31.28 32.84 0.0M
2022-04-07 30.28 30.28 30.20 30.20 0.0M
2022-04-06 29.80 29.80 29.46 29.46 0.0M
2022-04-04 30.44 30.44 30.26 30.36 0.1M
2022-04-01 30.50 30.60 30.40 30.60 0.0M
2022-03-31 30.54 30.87 30.53 30.87 0.0M
2022-03-30 29.99 29.99 29.72 29.78 0.0M
2022-03-29 30.31 30.31 29.01 29.05 0.0M
2022-03-25 31.03 31.03 30.95 30.95 0.1M
2022-03-24 32.00 32.00 32.00 32.00 0.0M
2022-03-22 31.55 31.55 31.07 31.07 0.0M
2022-03-21 31.16 31.16 30.80 31.14 0.0M
2022-03-17 30.00 30.00 30.00 30.00 0.0M
2022-03-16 29.69 29.69 29.19 29.32 0.0M
2022-03-15 29.23 29.58 29.03 29.27 0.0M
2022-03-14 29.41 29.68 29.41 29.62 0.0M
2022-03-11 30.68 30.68 29.96 30.12 0.0M
2022-03-10 29.75 29.75 29.14 29.17 0.0M
2022-03-08 30.17 31.28 30.17 31.28 0.0M
2022-03-04 28.63 28.66 28.63 28.66 0.0M
2022-03-03 31.40 31.40 28.95 28.95 0.0M
2022-03-02 29.29 30.01 29.29 30.01 0.0M
2022-03-01 29.00 29.00 27.73 27.73 0.0M
2022-02-28 27.19 28.00 27.19 27.78 0.0M
2022-02-24 26.90 26.90 26.90 26.90 0.0M
2022-02-23 27.54 28.01 27.34 27.63 0.0M
2022-02-22 27.19 27.59 27.19 27.46 0.0M
2022-02-21 27.28 27.28 26.96 26.96 0.0M
2022-02-18 28.58 28.77 28.46 28.73 0.0M
2022-02-17 29.31 29.35 28.47 28.56 0.0M
2022-02-16 28.01 28.32 28.01 28.32 0.0M
2022-02-15 28.00 28.27 27.54 27.90 0.0M
2022-02-14 28.10 28.10 28.05 28.05 0.0M
2022-02-11 27.00 27.02 27.00 27.02 0.0M
2022-02-10 27.06 27.06 26.97 26.97 0.0M
2022-02-09 27.01 27.11 26.15 26.18 0.0M
2022-02-08 26.20 26.20 26.20 26.20 0.0M
2022-02-07 24.55 24.89 24.55 24.73 0.0M
2022-02-04 24.29 24.66 24.13 24.66 0.0M
2022-02-02 24.52 24.62 24.48 24.48 0.0M
2022-02-01 23.14 23.42 23.14 23.37 0.0M
2022-01-31 23.61 23.61 22.59 22.59 0.0M
2022-01-28 24.55 24.55 24.55 24.55 0.0M
2022-01-26 23.79 24.28 23.79 24.20 0.0M
2022-01-25 22.69 22.92 22.69 22.92 0.0M
2022-01-24 23.60 23.61 22.31 22.31 0.0M
2022-01-20 25.09 25.09 24.40 24.92 0.0M
2022-01-19 25.24 25.25 24.65 24.79 0.0M
2022-01-14 24.76 24.80 24.42 24.80 0.0M
2022-01-13 24.38 24.45 24.30 24.30 0.0M
2022-01-12 24.39 24.83 24.39 24.69 0.0M
2022-01-11 23.53 23.87 23.46 23.71 0.0M
2022-01-10 23.27 23.68 23.15 23.15 0.0M
2022-01-07 23.45 23.62 23.11 23.15 0.0M
2022-01-06 23.69 23.69 23.69 23.69 0.0M
2022-01-05 23.65 23.81 23.63 23.76 0.0M
2022-01-04 23.11 23.11 23.11 23.11 0.0M
2022-01-03 22.85 23.16 22.70 23.07 0.0M