Athanase Innovation AB (ATHAN)

ATHAN
🏛️ 스웨덴 →
20.00
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
2021-12-30 96.00 96.00 94.08 96.00 0.0M
2021-12-29 97.12 97.60 96.00 96.00 0.0M
2021-12-28 96.00 96.00 95.20 96.00 0.0M
2021-12-27 92.80 96.00 92.80 95.84 0.0M
2021-12-23 95.68 95.68 91.84 92.80 0.0M
2021-12-22 93.12 94.88 93.12 93.12 0.0M
2021-12-21 95.20 97.44 90.40 93.12 0.0M
2021-12-20 89.76 94.40 88.00 93.28 0.0M
2021-12-17 95.20 95.20 89.76 89.76 0.0M
2021-12-16 95.36 96.00 94.08 94.08 0.0M
2021-12-15 97.28 97.28 95.84 95.84 0.0M
2021-12-14 91.52 97.44 91.52 96.00 0.0M
2021-12-13 92.00 93.28 90.40 91.52 0.0M
2021-12-10 92.00 92.00 89.60 89.60 0.0M
2021-12-09 90.08 92.48 89.92 91.20 0.0M
2021-12-08 89.60 102.72 89.60 94.08 0.0M
2021-12-07 92.96 94.40 88.00 94.24 0.0M
2021-12-06 93.60 93.60 90.40 92.96 0.0M
2021-12-03 94.56 98.24 92.80 92.80 0.0M
2021-12-02 95.04 95.04 92.00 93.60 0.0M
2021-12-01 96.32 96.32 92.80 95.52 0.0M
2021-11-30 96.00 98.72 94.40 96.32 0.0M
2021-11-29 94.08 100.64 91.52 96.00 0.0M
2021-11-26 86.56 94.24 86.40 94.08 0.0M
2021-11-25 95.52 95.52 92.96 95.52 0.0M
2021-11-24 92.96 95.04 91.68 92.32 0.0M
2021-11-23 96.00 96.00 92.64 95.04 0.0M
2021-11-22 95.04 97.12 94.40 96.00 0.0M
2021-11-19 96.16 99.68 95.04 95.36 0.0M
2021-11-18 98.08 98.08 96.32 96.48 0.0M
2021-11-17 96.32 99.52 96.32 98.08 0.0M
2021-11-16 97.12 98.24 96.00 96.00 0.0M
2021-11-15 97.92 98.08 96.00 97.12 0.0M
2021-11-12 94.08 97.92 94.08 97.92 0.0M
2021-11-11 96.64 96.80 94.56 95.68 0.0M
2021-11-10 95.04 95.68 93.92 95.68 0.0M
2021-11-09 94.72 96.00 94.40 95.04 0.0M
2021-11-08 95.84 95.84 93.76 94.72 0.0M
2021-11-05 95.84 97.12 95.84 95.84 0.0M
2021-11-04 96.00 97.12 95.84 95.84 0.0M
2021-11-03 97.44 97.44 94.40 96.00 0.0M
2021-11-02 100.80 100.80 96.00 97.44 0.0M
2021-11-01 96.00 107.20 94.40 100.80 0.0M
2021-10-29 98.40 98.40 90.88 97.60 0.0M
2021-10-28 100.96 100.96 96.16 99.20 0.0M
2021-10-27 103.36 108.00 102.40 104.80 0.0M
2021-10-26 115.20 115.20 107.52 108.00 0.0M
2021-10-25 115.20 115.20 112.80 115.20 0.0M
2021-10-22 117.28 118.24 113.60 113.92 0.0M
2021-10-21 115.20 117.28 115.20 115.20 0.0M
2021-10-20 116.80 119.04 112.16 113.60 0.0M
2021-10-19 128.80 128.80 112.32 119.20 0.0M
2021-10-18 116.80 151.68 116.80 123.20 0.0M
2021-10-15 112.80 118.40 112.80 116.00 0.0M
2021-10-14 116.16 118.24 112.32 112.32 0.0M
2021-10-13 113.60 123.68 112.00 116.00 0.0M
2021-10-12 122.40 122.40 115.36 115.36 0.0M
2021-10-11 134.40 135.52 120.16 122.40 0.0M
2021-10-08 136.80 138.40 117.28 134.40 0.0M
2021-10-07 172.48 180.48 129.92 136.80 0.0M
2021-10-06 178.88 188.16 168.00 172.48 0.0M
2021-10-05 144.00 222.40 144.00 163.52 0.0M
2021-10-04 115.84 136.00 112.80 132.16 0.0M
2021-10-01 115.20 122.40 106.72 112.80 0.0M
2021-09-30 107.20 118.24 107.20 113.60 0.0M
2021-09-29 100.80 107.20 98.08 107.20 0.0M
2021-09-28 96.00 96.80 94.56 96.00 0.0M
2021-09-27 96.00 97.60 94.56 96.00 0.0M
2021-09-24 97.92 99.52 91.36 96.16 0.0M
2021-09-23 99.20 99.20 96.00 97.60 0.0M
2021-09-22 100.48 100.64 97.44 97.44 0.0M
2021-09-21 97.44 100.64 94.56 97.60 0.0M
2021-09-20 96.00 99.20 94.40 96.00 0.0M
2021-09-17 97.44 97.44 96.16 97.28 0.0M
2021-09-16 95.68 98.40 95.68 96.48 0.0M
2021-09-15 99.52 99.52 95.36 95.36 0.0M
2021-09-14 98.24 99.84 95.36 98.08 0.0M
2021-09-13 97.12 98.40 95.84 95.84 0.0M
2021-09-10 96.64 100.64 96.64 97.12 0.0M
2021-09-09 97.44 97.44 95.20 95.20 0.0M
2021-09-08 95.20 97.60 94.40 96.32 0.0M
2021-09-07 93.44 99.04 93.44 95.84 0.0M
2021-09-06 89.92 94.88 89.60 93.60 0.0M
2021-09-03 89.28 89.76 87.52 89.76 0.0M
2021-09-02 87.20 89.28 87.04 88.32 0.0M
2021-09-01 88.80 90.24 86.40 87.36 0.0M
2021-08-31 90.24 90.24 85.76 88.16 0.0M
2021-08-30 91.20 91.20 87.84 88.32 0.0M
2021-08-27 94.24 94.24 89.60 90.40 0.0M
2021-08-26 92.00 94.40 88.16 94.24 0.0M
2021-08-25 97.44 97.44 92.00 92.00 0.0M
2021-08-24 96.00 97.28 95.84 95.84 0.0M
2021-08-23 95.20 97.28 92.00 95.84 0.0M
2021-08-20 91.36 95.52 86.88 93.60 0.0M
2021-08-19 94.08 94.08 92.00 93.60 0.0M
2021-08-18 93.60 95.52 92.00 93.92 0.0M
2021-08-17 94.40 95.52 93.92 95.52 0.0M
2021-08-16 95.20 100.64 92.96 95.52 0.0M
2021-08-13 93.76 93.76 93.60 93.60 0.0M
2021-08-12 92.64 95.04 92.64 94.40 0.0M
2021-08-11 90.24 92.48 90.24 92.48 0.0M
2021-08-10 89.44 90.24 89.44 89.76 0.0M
2021-08-09 87.84 89.12 87.36 87.52 0.0M
2021-08-06 89.12 90.24 86.72 87.84 0.0M
2021-08-05 90.56 90.56 88.96 90.24 0.0M
2021-08-04 89.76 92.64 89.76 89.92 0.0M
2021-08-03 91.84 91.84 88.00 89.60 0.0M
2021-08-02 92.16 92.16 89.76 92.00 0.0M
2021-07-30 92.64 92.64 89.76 92.64 0.0M
2021-07-29 92.64 92.80 89.76 92.64 0.0M
2021-07-28 93.44 93.44 88.00 91.20 0.0M
2021-07-27 95.68 95.68 88.00 91.84 0.0M
2021-07-26 94.24 96.00 93.28 95.84 0.0M
2021-07-23 92.00 93.44 91.20 93.28 0.0M
2021-07-22 94.24 94.24 91.36 91.36 0.0M
2021-07-21 89.76 94.24 89.76 94.24 0.0M
2021-07-20 95.84 95.84 89.76 89.76 0.0M
2021-07-19 95.84 95.84 94.40 95.84 0.0M
2021-07-16 96.00 99.04 96.00 96.00 0.0M
2021-07-15 97.60 97.60 96.00 96.00 0.0M
2021-07-14 94.88 97.60 94.88 95.20 0.0M
2021-07-13 95.36 97.76 93.60 93.60 0.0M
2021-07-12 97.76 97.92 95.84 96.80 0.0M
2021-07-09 99.84 100.00 96.80 97.92 0.0M
2021-07-08 97.60 100.00 96.16 96.32 0.0M
2021-07-07 98.40 101.92 97.44 98.24 0.0M
2021-07-06 96.80 98.40 96.16 97.44 0.0M
2021-07-05 96.00 98.40 96.00 96.16 0.0M
2021-07-02 96.00 96.00 96.00 96.00 0.0M
2021-07-01 96.00 96.00 94.40 95.84 0.0M
2021-06-30 94.40 96.00 93.28 96.00 0.0M
2021-06-29 92.64 94.40 92.64 92.80 0.0M
2021-06-28 92.80 93.60 84.32 91.36 0.0M
2021-06-24 92.00 93.44 90.88 92.00 0.0M
2021-06-23 96.00 96.00 90.40 92.00 0.0M
2021-06-22 94.40 95.52 92.80 95.52 0.0M
2021-06-21 94.24 99.20 92.64 93.60 0.0M
2021-06-18 91.04 92.64 90.88 92.64 0.0M
2021-06-17 91.04 91.04 88.32 90.88 0.0M
2021-06-16 89.92 89.92 85.60 89.44 0.0M
2021-06-15 89.92 92.64 88.00 89.92 0.0M
2021-06-14 92.16 94.24 91.20 91.20 0.0M
2021-06-11 90.56 93.60 90.56 92.80 0.0M
2021-06-10 90.56 93.28 90.56 91.36 0.0M
2021-06-09 91.36 94.24 90.56 92.80 0.0M
2021-06-08 96.64 96.64 91.20 92.80 0.0M
2021-06-07 96.00 96.00 83.36 89.76 0.0M
2021-06-04 93.44 97.28 93.44 95.84 0.0M
2021-06-03 94.40 94.40 93.12 93.12 0.0M
2021-06-02 95.52 95.52 92.80 92.80 0.0M
2021-06-01 97.12 97.12 94.56 95.84 0.0M
2021-05-31 97.60 100.64 96.16 97.28 0.0M
2021-05-28 95.20 99.20 95.20 99.04 0.0M
2021-05-27 95.84 95.84 95.84 95.84 0.0M
2021-05-26 97.44 98.40 94.40 95.84 0.0M
2021-05-25 101.44 101.44 94.56 96.48 0.0M
2021-05-24 104.00 105.60 101.28 103.84 0.0M
2021-05-21 104.00 104.00 102.40 102.40 0.0M
2021-05-20 102.40 104.00 100.80 104.00 0.0M
2021-05-19 105.60 105.60 102.40 104.00 0.0M
2021-05-18 105.60 107.20 105.60 107.20 0.0M
2021-05-17 107.68 109.60 106.88 107.20 0.0M
2021-05-14 106.40 108.64 104.80 107.68 0.0M
2021-05-12 107.20 108.00 106.40 106.56 0.0M
2021-05-11 108.00 110.40 104.00 107.20 0.0M
2021-05-10 108.80 108.80 106.56 108.00 0.0M
2021-05-07 108.16 109.12 108.16 108.80 0.0M
2021-05-06 110.24 111.84 109.60 109.60 0.0M
2021-05-05 108.00 111.84 108.00 110.08 0.0M
2021-05-04 109.92 111.84 104.00 104.32 0.0M
2021-05-03 111.20 115.20 108.00 109.92 0.0M
2021-04-30 112.96 114.24 108.16 111.68 0.0M
2021-04-29 109.12 112.64 109.12 112.64 0.0M
2021-04-28 116.80 116.80 104.96 107.36 0.0M
2021-04-27 112.80 121.60 108.80 108.80 0.0M
2021-04-26 106.40 118.40 106.40 109.92 0.0M
2021-04-23 97.60 109.44 97.60 104.48 0.0M
2021-04-22 96.96 97.92 96.80 96.80 0.0M
2021-04-21 100.80 100.80 98.56 98.56 0.0M
2021-04-20 100.00 108.64 97.28 100.00 0.0M
2021-04-19 107.20 109.60 98.40 100.48 0.0M
2021-04-16 111.68 113.60 103.84 104.00 0.0M
2021-04-15 112.16 119.84 105.76 111.20 0.0M
2021-04-14 96.00 126.08 95.52 105.60 0.0M
2021-04-13 96.80 96.80 95.20 96.00 0.0M
2021-04-12 93.76 100.00 93.76 96.80 0.0M
2021-04-09 96.00 96.16 93.60 93.60 0.0M
2021-04-08 94.40 96.00 93.60 94.56 0.0M
2021-04-07 96.00 96.00 94.40 94.40 0.0M
2021-04-06 96.32 96.32 94.56 95.68 0.0M
2021-04-01 94.88 96.16 94.40 96.16 0.0M
2021-03-31 94.56 104.00 94.56 94.88 0.0M
2021-03-30 94.40 97.44 91.36 94.56 0.0M
2021-03-29 94.40 97.60 93.12 93.28 0.0M
2021-03-26 105.44 105.44 92.80 94.08 0.0M
2021-03-25 102.78 118.05 100.80 101.60 0.0M
2021-03-24 111.06 119.95 100.86 102.75 0.0M
2021-03-23 88.00 127.17 80.02 111.04 0.0M
2021-03-22 2,139.04 2,154.88 2,139.04 2,154.88 0.0M
2021-03-19 2,123.19 2,154.88 2,123.19 2,139.04 0.0M
2021-03-18 2,139.04 2,154.88 2,123.19 2,154.88 0.0M
2021-03-17 2,139.04 2,139.04 2,123.19 2,123.19 0.0M
2021-03-16 2,123.19 2,139.04 2,123.19 2,139.04 0.0M
2021-03-15 2,139.04 2,139.04 2,123.19 2,139.04 0.0M
2021-03-12 2,139.04 2,139.04 2,123.19 2,139.04 0.0M
2021-03-11 2,139.04 2,139.04 2,123.19 2,139.04 0.0M
2021-03-10 2,123.19 2,139.04 2,107.35 2,139.04 0.0M
2021-03-09 2,123.19 2,139.04 2,123.19 2,139.04 0.0M
2021-03-08 2,123.19 2,139.04 2,123.19 2,139.04 0.0M
2021-03-05 2,139.04 2,170.72 2,123.19 2,123.19 0.0M
2021-03-04 2,059.81 2,059.81 2,059.81 2,059.81 0.0M
2021-03-03 2,059.81 2,059.81 2,043.97 2,043.97 0.0M
2021-03-02 2,059.81 2,059.81 2,043.97 2,059.81 0.0M
2021-03-01 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-26 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-25 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-24 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-23 2,059.81 2,059.81 2,043.97 2,043.97 0.0M
2021-02-22 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-19 2,043.97 2,059.81 2,043.97 2,059.81 0.0M
2021-02-18 2,028.12 2,028.12 2,028.12 2,028.12 0.0M
2021-02-17 2,043.97 2,043.97 2,043.97 2,043.97 0.0M
2021-02-15 2,028.12 2,028.12 2,028.12 2,028.12 0.0M
2021-02-12 2,028.12 2,043.97 2,028.12 2,028.12 0.0M
2021-02-11 2,028.12 2,028.12 2,028.12 2,028.12 0.0M
2021-02-10 2,043.97 2,043.97 2,028.12 2,043.97 0.0M
2021-02-09 2,028.12 2,043.97 2,028.12 2,043.97 0.0M
2021-02-08 2,043.97 2,043.97 2,028.12 2,043.97 0.0M
2021-02-05 2,028.12 2,043.97 2,028.12 2,043.97 0.0M
2021-02-04 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-02-03 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-02-02 2,012.28 2,012.28 1,996.43 2,012.28 0.0M
2021-02-01 2,012.28 2,028.12 2,012.28 2,028.12 0.0M
2021-01-29 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-28 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-26 2,012.28 2,028.12 2,012.28 2,028.12 0.0M
2021-01-25 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-22 2,012.28 2,028.12 2,012.28 2,012.28 0.0M
2021-01-21 2,028.12 2,028.12 2,012.28 2,012.28 0.0M
2021-01-20 2,012.28 2,012.28 1,996.43 2,012.28 0.0M
2021-01-19 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-18 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-15 1,996.43 2,012.28 1,996.43 2,012.28 0.0M
2021-01-14 2,012.28 2,012.28 2,012.28 2,012.28 0.0M
2021-01-13 1,996.43 2,012.28 1,996.43 2,012.28 0.0M
2021-01-12 2,012.28 2,012.28 1,980.59 2,012.28 0.0M
2021-01-11 2,028.12 2,028.12 1,996.43 2,028.12 0.0M
2021-01-08 2,028.12 2,028.12 2,028.12 2,028.12 0.0M
2021-01-07 2,028.12 2,043.97 2,028.12 2,043.97 0.0M
2021-01-04 2,028.12 2,028.12 1,996.43 2,012.28 0.0M