ADDvise Group AB B (ADDVb)

ADDVb
🏛️ 스웨덴 →
1.04
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.37 8.84 8.23 8.80 0.3M
2021-12-29 8.24 8.44 8.01 8.36 0.2M
2021-12-28 8.45 8.45 7.90 8.08 0.3M
2021-12-27 8.01 8.40 8.01 8.40 0.2M
2021-12-23 7.91 8.10 7.91 8.00 0.1M
2021-12-22 7.35 7.90 7.34 7.90 0.3M
2021-12-21 7.19 7.43 7.18 7.25 0.1M
2021-12-20 7.10 7.26 6.73 7.20 0.5M
2021-12-17 7.67 7.67 7.22 7.26 0.2M
2021-12-16 7.75 7.81 7.43 7.67 0.2M
2021-12-15 7.53 7.70 7.33 7.68 0.1M
2021-12-14 7.86 8.05 7.52 7.53 0.3M
2021-12-13 7.41 7.90 7.41 7.86 0.2M
2021-12-10 7.19 7.77 7.12 7.40 0.3M
2021-12-09 7.29 7.43 7.25 7.28 0.3M
2021-12-08 7.60 7.60 7.31 7.44 0.1M
2021-12-07 7.11 7.63 7.10 7.60 0.5M
2021-12-06 7.52 7.79 7.03 7.12 0.5M
2021-12-03 7.67 7.79 7.21 7.52 0.4M
2021-12-02 8.09 8.12 7.47 7.73 0.2M
2021-12-01 7.61 8.18 7.53 8.12 0.2M
2021-11-30 7.67 7.93 7.30 7.80 0.5M
2021-11-29 7.91 7.91 7.55 7.68 0.3M
2021-11-26 7.82 7.95 7.36 7.92 0.8M
2021-11-25 7.43 8.15 7.14 8.09 0.8M
2021-11-24 7.46 7.84 6.85 7.43 0.9M
2021-11-23 7.89 7.89 7.35 7.49 0.4M
2021-11-22 8.49 8.49 7.76 7.90 0.3M
2021-11-19 8.38 8.51 8.21 8.49 0.2M
2021-11-18 8.00 8.48 7.86 8.40 0.2M
2021-11-17 8.10 8.13 7.61 8.11 0.6M
2021-11-16 8.64 8.64 7.92 8.14 0.4M
2021-11-15 8.99 9.00 8.32 8.62 0.5M
2021-11-12 8.91 9.00 8.63 8.99 0.3M
2021-11-11 8.70 8.96 8.70 8.86 0.2M
2021-11-10 8.41 8.67 7.96 8.67 0.4M
2021-11-09 8.43 8.43 7.80 8.40 0.9M
2021-11-08 8.96 8.96 7.74 8.43 1.8M
2021-11-05 9.49 9.59 8.79 8.95 0.5M
2021-11-04 9.75 9.95 9.42 9.46 0.8M
2021-11-03 9.40 9.75 9.14 9.70 0.6M
2021-11-02 9.25 9.39 8.89 9.38 0.7M
2021-11-01 9.01 9.46 8.63 9.20 1.1M
2021-10-29 8.90 9.19 8.80 9.00 0.4M
2021-10-28 8.42 8.74 7.99 8.74 0.7M
2021-10-27 8.68 9.46 8.22 8.41 0.9M
2021-10-26 9.30 9.35 8.51 8.68 0.5M
2021-10-25 8.65 9.43 8.65 9.29 1.0M
2021-10-22 8.21 8.68 8.21 8.53 0.4M
2021-10-21 8.20 8.35 7.88 8.20 0.3M
2021-10-20 7.90 8.24 7.80 8.17 0.4M
2021-10-19 7.46 8.10 7.46 7.90 0.9M
2021-10-18 7.31 7.48 7.24 7.40 0.2M
2021-10-15 7.36 7.36 6.98 7.24 0.3M
2021-10-14 7.33 7.39 6.96 7.37 0.4M
2021-10-13 7.03 7.29 6.91 7.24 0.5M
2021-10-12 7.47 7.50 7.00 7.01 0.4M
2021-10-11 7.16 7.75 7.01 7.38 0.8M
2021-10-08 7.16 7.36 6.96 7.16 0.6M
2021-10-07 7.01 7.29 6.90 7.04 0.6M
2021-10-06 7.50 7.90 6.87 7.19 2.1M
2021-10-05 7.00 7.50 6.84 7.48 0.7M
2021-10-04 7.39 7.39 6.75 6.93 1.4M
2021-10-01 7.05 7.42 6.70 7.39 0.4M
2021-09-30 7.25 7.47 7.01 7.02 0.5M
2021-09-29 7.15 7.50 7.15 7.20 0.7M
2021-09-28 7.10 7.44 6.89 7.10 1.2M
2021-09-27 7.39 7.40 6.81 6.91 0.8M
2021-09-24 6.56 7.56 6.56 7.40 0.7M
2021-09-23 6.26 7.21 6.25 6.56 0.9M
2021-09-22 6.11 6.21 6.10 6.20 0.3M
2021-09-21 6.15 6.29 6.05 6.10 0.5M
2021-09-20 6.17 6.43 5.87 6.15 0.6M
2021-09-17 6.43 6.47 6.07 6.19 0.3M
2021-09-16 6.04 6.47 6.00 6.43 0.6M
2021-09-15 6.24 6.32 5.84 6.05 0.7M
2021-09-14 6.40 6.45 6.10 6.24 1.2M
2021-09-13 6.40 6.44 6.14 6.39 1.5M
2021-09-10 5.97 6.45 5.88 6.38 2.0M
2021-09-09 4.95 6.00 4.95 5.82 3.9M
2021-09-08 5.30 5.42 5.01 5.23 0.6M
2021-09-07 4.78 5.30 4.77 5.25 0.9M
2021-09-06 4.54 5.00 4.54 4.78 1.4M
2021-09-03 4.49 4.54 4.29 4.54 0.7M
2021-09-02 4.42 4.50 4.40 4.48 0.2M
2021-09-01 3.95 4.68 3.90 4.33 0.2M
2021-08-31 3.85 3.96 3.85 3.90 0.1M
2021-08-30 3.69 3.95 3.66 3.85 0.5M
2021-08-27 3.68 3.77 3.44 3.69 0.2M
2021-08-26 3.77 3.77 3.55 3.68 0.1M
2021-08-25 3.79 3.80 3.56 3.73 0.1M
2021-08-24 3.73 3.79 3.65 3.79 0.1M
2021-08-23 3.70 3.74 3.65 3.73 0.1M
2021-08-20 3.78 3.78 3.55 3.75 0.1M
2021-08-19 3.79 3.79 3.70 3.78 0.2M
2021-08-18 3.80 3.84 3.78 3.79 0.1M
2021-08-17 3.70 3.84 3.70 3.76 0.2M
2021-08-16 3.70 3.75 3.58 3.64 0.2M
2021-08-13 3.86 3.90 3.58 3.70 0.3M
2021-08-12 3.36 3.85 3.36 3.85 0.8M
2021-08-11 3.17 3.35 3.11 3.35 1.0M
2021-08-10 3.05 3.18 3.05 3.16 0.5M
2021-08-09 3.14 3.14 3.05 3.10 0.2M
2021-08-06 3.10 3.19 3.04 3.14 0.2M
2021-08-05 3.15 3.26 3.08 3.08 0.4M
2021-08-04 3.15 3.17 3.00 3.10 0.2M
2021-08-03 3.20 3.20 3.13 3.18 0.1M
2021-08-02 3.20 3.20 3.09 3.19 0.2M
2021-07-30 3.09 3.09 3.04 3.06 0.0M
2021-07-29 3.05 3.09 3.04 3.06 0.1M
2021-07-28 3.20 3.20 2.90 3.04 0.4M
2021-07-27 3.21 3.30 3.15 3.20 0.2M
2021-07-26 3.08 3.30 3.01 3.21 0.2M
2021-07-23 3.15 3.15 2.81 3.06 0.9M
2021-07-22 3.11 3.20 3.11 3.20 0.1M
2021-07-21 3.07 3.14 3.03 3.11 0.1M
2021-07-20 3.11 3.15 3.04 3.07 0.1M
2021-07-19 3.15 3.18 3.02 3.04 0.1M
2021-07-16 3.15 3.18 3.09 3.15 0.1M
2021-07-15 3.16 3.17 3.06 3.16 0.1M
2021-07-14 3.16 3.36 3.00 3.15 0.3M
2021-07-13 3.08 3.30 3.00 3.15 0.4M
2021-07-12 3.10 3.15 3.06 3.08 0.1M
2021-07-09 3.21 3.21 3.10 3.15 0.1M
2021-07-08 3.31 3.35 3.11 3.21 0.1M
2021-07-07 3.33 3.40 3.23 3.31 0.1M
2021-07-06 3.16 3.32 3.08 3.32 0.2M
2021-07-05 3.09 3.18 3.08 3.16 0.0M
2021-07-02 3.20 3.20 3.06 3.09 0.0M
2021-07-01 3.15 3.22 3.03 3.20 0.1M
2021-06-30 3.08 3.18 3.08 3.15 0.1M
2021-06-29 3.14 3.14 2.97 3.10 0.1M
2021-06-28 3.06 3.19 3.06 3.14 0.1M
2021-06-24 3.06 3.06 3.01 3.06 0.0M
2021-06-23 3.00 3.06 2.96 3.06 0.1M
2021-06-22 2.97 3.02 2.95 3.02 0.1M
2021-06-21 3.05 3.05 2.95 2.97 0.2M
2021-06-18 3.06 3.06 3.01 3.05 0.1M
2021-06-17 3.06 3.07 2.91 3.06 0.1M
2021-06-16 3.06 3.12 3.00 3.06 0.1M
2021-06-15 3.20 3.25 2.95 3.06 0.1M
2021-06-14 3.29 3.29 3.15 3.20 0.2M
2021-06-11 3.30 3.30 3.20 3.29 0.2M
2021-06-10 3.25 3.30 3.16 3.29 0.1M
2021-06-09 3.25 3.25 3.14 3.25 0.2M
2021-06-08 3.00 3.30 2.98 3.25 0.3M
2021-06-07 3.08 3.08 2.88 3.02 0.5M
2021-06-04 3.12 3.16 3.08 3.08 0.1M
2021-06-03 3.13 3.23 3.08 3.12 0.1M
2021-06-02 3.14 3.20 3.03 3.20 0.1M
2021-06-01 3.20 3.25 3.02 3.14 0.3M
2021-05-31 3.33 3.38 3.15 3.17 0.2M
2021-05-28 3.35 3.38 3.26 3.33 0.2M
2021-05-27 3.35 3.39 3.09 3.33 0.7M
2021-05-26 3.30 3.37 3.22 3.35 0.3M
2021-05-25 3.30 3.37 3.20 3.30 0.3M
2021-05-24 3.30 3.38 3.15 3.29 0.7M
2021-05-21 3.00 3.20 3.00 3.20 0.2M
2021-05-20 2.90 3.01 2.85 2.95 0.3M
2021-05-19 3.20 3.22 2.86 2.90 0.5M
2021-05-18 3.22 3.27 3.13 3.20 0.3M
2021-05-17 3.13 3.21 3.13 3.21 0.4M
2021-05-14 2.95 3.22 2.95 3.13 0.3M
2021-05-12 3.09 3.24 2.85 2.95 0.5M
2021-05-11 3.12 3.19 2.95 3.09 1.0M
2021-05-10 2.95 3.14 2.95 3.12 1.2M
2021-05-07 2.95 2.99 2.89 2.92 0.3M
2021-05-06 2.96 2.99 2.90 2.95 0.5M
2021-05-05 3.00 3.00 2.84 2.93 0.4M
2021-05-04 2.90 3.00 2.90 2.96 0.8M
2021-05-03 2.61 2.90 2.61 2.87 0.6M
2021-04-30 2.59 2.67 2.59 2.60 0.5M
2021-04-29 2.58 2.59 2.52 2.54 0.1M
2021-04-28 2.55 2.58 2.45 2.58 0.1M
2021-04-27 2.46 2.55 2.42 2.54 0.4M
2021-04-26 2.35 2.47 2.22 2.46 0.5M
2021-04-23 2.40 2.44 2.11 2.34 0.7M
2021-04-22 2.25 2.43 2.23 2.37 0.4M
2021-04-21 2.30 2.30 2.22 2.26 0.2M
2021-04-20 2.44 2.44 2.20 2.22 0.5M
2021-04-19 2.45 2.45 2.36 2.44 0.2M
2021-04-16 2.45 2.46 2.37 2.45 0.3M
2021-04-15 2.41 2.45 2.37 2.41 0.3M
2021-04-14 2.35 2.45 2.30 2.36 0.2M
2021-04-13 2.50 2.50 2.24 2.31 0.4M
2021-04-12 2.50 2.53 2.38 2.46 0.3M
2021-04-09 2.49 2.50 2.41 2.45 0.2M
2021-04-08 2.36 2.50 2.25 2.49 0.6M
2021-04-07 2.29 2.33 2.25 2.33 0.2M
2021-04-06 2.23 2.40 2.23 2.29 0.2M
2021-04-01 2.27 2.27 2.20 2.23 0.2M
2021-03-31 2.06 2.28 2.01 2.27 0.5M
2021-03-30 2.09 2.09 1.98 2.05 0.3M
2021-03-29 2.36 2.39 2.05 2.10 1.0M
2021-03-26 2.25 2.35 2.18 2.35 0.4M
2021-03-25 2.15 2.24 2.15 2.24 0.7M
2021-03-24 2.09 2.17 2.09 2.14 0.1M
2021-03-23 2.08 2.13 2.05 2.10 0.2M
2021-03-22 2.09 2.12 2.05 2.08 0.2M
2021-03-19 2.04 2.15 1.96 2.09 0.7M
2021-03-18 1.78 2.12 1.78 2.07 1.3M
2021-03-17 1.78 1.82 1.78 1.78 0.2M
2021-03-16 1.74 1.79 1.72 1.78 0.1M
2021-03-15 1.64 1.75 1.61 1.74 0.4M
2021-03-12 1.65 1.66 1.61 1.64 0.1M
2021-03-11 1.71 1.72 1.60 1.65 0.4M
2021-03-10 1.70 1.71 1.65 1.70 0.1M
2021-03-09 1.68 1.70 1.66 1.70 0.0M
2021-03-08 1.69 1.69 1.66 1.68 0.1M
2021-03-05 1.70 1.71 1.67 1.69 0.2M
2021-03-04 1.70 1.70 1.62 1.67 0.2M
2021-03-03 1.65 1.69 1.62 1.67 0.5M
2021-03-02 1.66 1.66 1.62 1.65 0.2M
2021-03-01 1.60 1.66 1.60 1.66 0.7M
2021-02-26 1.63 1.63 1.57 1.60 0.3M
2021-02-25 1.70 1.70 1.57 1.66 0.6M
2021-02-24 1.64 1.70 1.63 1.70 0.3M
2021-02-23 1.64 1.66 1.58 1.63 0.3M
2021-02-22 1.63 1.64 1.59 1.60 0.3M
2021-02-19 1.63 1.68 1.58 1.63 0.3M
2021-02-18 1.69 1.69 1.60 1.60 0.2M
2021-02-17 1.65 1.71 1.64 1.70 0.4M
2021-02-16 1.67 1.67 1.56 1.64 0.5M
2021-02-15 1.66 1.69 1.61 1.67 0.1M
2021-02-12 1.72 1.72 1.59 1.66 0.3M
2021-02-11 1.60 1.75 1.58 1.74 0.6M
2021-02-10 1.64 1.65 1.59 1.64 0.2M
2021-02-09 1.58 1.63 1.57 1.61 0.2M
2021-02-08 1.65 1.65 1.54 1.56 0.2M
2021-02-05 1.61 1.64 1.53 1.63 0.4M
2021-02-04 1.51 1.60 1.51 1.59 0.5M
2021-02-03 1.52 1.53 1.47 1.49 0.3M
2021-02-02 1.49 1.60 1.49 1.52 0.3M
2021-02-01 1.60 1.60 1.46 1.49 0.3M
2021-01-29 1.61 1.61 1.53 1.60 0.3M
2021-01-28 1.60 1.65 1.54 1.64 1.2M
2021-01-27 1.43 1.60 1.38 1.57 0.8M
2021-01-26 1.36 1.44 1.36 1.43 0.3M
2021-01-25 1.45 1.45 1.36 1.36 0.1M
2021-01-22 1.46 1.50 1.42 1.45 0.2M
2021-01-21 1.55 1.55 1.35 1.45 0.7M
2021-01-20 1.54 1.55 1.51 1.55 0.1M
2021-01-19 1.49 1.54 1.47 1.52 0.3M
2021-01-18 1.49 1.55 1.47 1.49 0.5M
2021-01-15 1.41 1.45 1.33 1.41 0.2M
2021-01-14 1.45 1.45 1.31 1.39 0.5M
2021-01-13 1.51 1.55 1.35 1.45 0.6M
2021-01-12 1.46 1.53 1.46 1.50 0.9M
2021-01-11 1.23 1.55 1.20 1.45 2.1M
2021-01-08 1.27 1.28 1.22 1.25 0.3M
2021-01-07 1.28 1.30 1.24 1.26 0.2M
2021-01-05 1.28 1.28 1.27 1.28 0.1M
2021-01-04 1.28 1.31 1.26 1.29 0.2M