Backaheden Fastighets AB (BACKA)

BACKA
🏛️ 스웨덴 →
78.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 109.00 109.00 105.00 106.00 0.0M
2021-12-29 106.00 107.00 106.00 107.00 0.0M
2021-12-28 108.00 108.00 108.00 108.00 0.0M
2021-12-27 107.00 108.00 106.00 107.00 0.0M
2021-12-23 107.00 107.00 106.00 106.00 0.0M
2021-12-22 106.00 106.00 106.00 106.00 0.0M
2021-12-21 105.00 105.00 105.00 105.00 0.0M
2021-12-20 104.00 106.00 104.00 104.00 0.0M
2021-12-17 105.00 105.00 104.00 104.00 0.0M
2021-12-16 105.00 105.00 104.00 105.00 0.0M
2021-12-15 104.00 104.00 104.00 104.00 0.0M
2021-12-14 104.00 104.00 103.00 104.00 0.0M
2021-12-13 103.00 105.00 103.00 104.00 0.0M
2021-12-10 104.00 105.00 104.00 105.00 0.0M
2021-12-09 103.00 105.00 103.00 105.00 0.0M
2021-12-08 105.00 105.00 104.00 104.00 0.0M
2021-12-07 108.00 108.00 105.00 105.00 0.0M
2021-12-06 104.00 106.00 104.00 104.00 0.0M
2021-12-03 104.00 104.00 104.00 104.00 0.0M
2021-12-02 105.00 106.00 104.00 104.00 0.0M
2021-12-01 105.00 106.00 105.00 106.00 0.0M
2021-11-30 104.00 105.00 103.00 105.00 0.0M
2021-11-29 105.00 108.00 105.00 105.00 0.0M
2021-11-26 104.00 106.00 104.00 105.00 0.0M
2021-11-25 104.00 104.00 104.00 104.00 0.0M
2021-11-24 105.00 105.00 104.00 105.00 0.0M
2021-11-23 103.00 105.00 103.00 105.00 0.0M
2021-11-22 103.00 104.00 101.00 101.50 0.0M
2021-11-19 102.00 102.00 102.00 102.00 0.0M
2021-11-18 102.00 102.00 101.00 102.00 0.0M
2021-11-17 102.00 102.00 102.00 102.00 0.0M
2021-11-16 102.00 102.00 102.00 102.00 0.0M
2021-11-15 102.00 103.00 102.00 103.00 0.0M
2021-11-12 102.00 103.00 102.00 102.00 0.0M
2021-11-11 103.00 103.00 103.00 103.00 0.0M
2021-11-10 103.00 103.00 102.00 103.00 0.0M
2021-11-09 102.00 103.00 102.00 103.00 0.0M
2021-11-08 103.00 103.00 103.00 103.00 0.0M
2021-11-04 102.00 103.00 102.00 103.00 0.0M
2021-11-03 102.00 102.00 102.00 102.00 0.0M
2021-11-02 101.00 102.00 101.00 102.00 0.0M
2021-11-01 103.00 103.00 101.00 102.00 0.0M
2021-10-29 102.00 102.00 101.00 102.00 0.0M
2021-10-28 102.00 102.00 102.00 102.00 0.0M
2021-10-27 102.00 102.00 102.00 102.00 0.0M
2021-10-26 102.00 102.00 102.00 102.00 0.0M
2021-10-25 102.00 104.00 101.00 101.00 0.0M
2021-10-22 102.00 102.00 102.00 102.00 0.0M
2021-10-21 102.00 102.00 101.00 102.00 0.0M
2021-10-20 102.00 102.00 102.00 102.00 0.0M
2021-10-19 102.00 102.00 101.00 102.00 0.0M
2021-10-18 103.00 103.00 103.00 103.00 0.0M
2021-10-15 101.00 103.00 101.00 102.00 0.0M
2021-10-14 103.00 103.00 101.00 102.00 0.0M
2021-10-13 102.00 102.00 101.00 102.00 0.0M
2021-10-12 103.00 103.00 101.00 102.00 0.0M
2021-10-11 105.00 105.00 103.00 103.00 0.0M
2021-10-08 105.00 105.00 105.00 105.00 0.0M
2021-10-07 103.00 105.00 102.00 105.00 0.0M
2021-10-06 104.00 104.00 102.00 102.00 0.0M
2021-10-05 104.00 104.00 104.00 104.00 0.0M
2021-10-04 105.00 105.00 104.00 104.00 0.0M
2021-10-01 105.00 105.00 103.00 105.00 0.0M
2021-09-30 105.00 105.00 104.00 105.00 0.0M
2021-09-29 105.00 106.00 104.00 105.00 0.0M
2021-09-28 106.00 106.00 105.00 106.00 0.0M
2021-09-27 106.00 107.00 106.00 106.00 0.0M
2021-09-24 105.00 106.00 105.00 106.00 0.1M
2021-09-23 105.00 105.00 105.00 105.00 0.0M
2021-09-22 105.00 105.00 105.00 105.00 0.0M
2021-09-20 105.00 105.00 103.00 103.00 0.0M
2021-09-17 106.00 106.00 104.00 104.00 0.0M
2021-09-15 104.00 105.00 104.00 104.00 0.0M
2021-09-14 104.00 104.00 104.00 104.00 0.1M
2021-09-13 103.00 103.00 102.00 102.00 0.0M
2021-09-10 104.00 104.00 103.00 103.00 0.0M
2021-09-09 103.00 103.00 103.00 103.00 0.0M
2021-09-07 103.00 103.00 103.00 103.00 0.0M
2021-09-06 103.00 103.00 102.00 102.00 0.0M
2021-09-03 105.00 105.00 102.00 102.00 0.0M
2021-09-02 105.00 105.00 103.50 103.50 0.0M
2021-09-01 105.00 105.00 104.00 105.00 0.0M
2021-08-30 105.00 105.00 103.00 103.00 0.0M
2021-08-26 105.00 105.00 105.00 105.00 0.0M
2021-08-25 103.00 104.00 103.00 104.00 0.0M
2021-08-23 106.00 106.00 104.00 104.00 0.0M
2021-08-20 105.00 106.00 105.00 105.00 0.0M
2021-08-19 104.00 105.00 104.00 105.00 0.0M
2021-08-18 105.00 105.00 104.00 104.00 0.1M
2021-08-17 106.00 106.00 105.00 105.00 0.0M
2021-08-16 106.00 106.00 105.00 105.00 0.0M
2021-08-13 106.00 108.00 105.00 105.00 0.0M
2021-08-12 105.00 105.00 103.00 103.00 0.1M
2021-08-11 105.00 105.00 104.00 104.00 0.0M
2021-08-10 104.00 105.00 104.00 105.00 0.0M
2021-08-09 104.00 105.00 104.00 105.00 0.0M
2021-08-03 104.00 105.00 104.00 104.00 0.0M
2021-08-02 104.00 104.00 104.00 104.00 0.0M
2021-07-30 104.00 104.00 104.00 104.00 0.0M
2021-07-27 104.00 104.00 104.00 104.00 0.0M
2021-07-26 103.00 103.00 103.00 103.00 0.0M
2021-07-23 103.00 103.00 102.00 102.00 0.0M
2021-07-22 102.00 102.00 102.00 102.00 0.0M
2021-07-21 101.00 102.00 101.00 102.00 0.0M
2021-07-20 104.00 104.00 102.00 102.00 0.0M
2021-07-19 104.00 104.00 102.00 104.00 0.0M
2021-07-16 104.00 104.00 104.00 104.00 0.0M
2021-07-15 104.00 104.00 104.00 104.00 0.0M
2021-07-14 104.00 104.00 104.00 104.00 0.0M
2021-07-13 102.00 103.00 102.00 102.00 0.0M
2021-07-12 102.00 103.00 102.00 102.00 0.0M
2021-07-09 101.00 101.00 101.00 101.00 0.0M
2021-07-08 102.00 102.00 102.00 102.00 0.0M
2021-07-07 102.00 102.00 102.00 102.00 0.0M
2021-07-06 101.00 101.00 100.00 100.00 0.0M
2021-07-05 102.00 102.00 102.00 102.00 0.0M
2021-07-02 102.00 102.00 102.00 102.00 0.0M
2021-07-01 100.00 103.00 100.00 103.00 0.0M
2021-06-30 103.00 103.00 103.00 103.00 0.0M
2021-06-29 101.00 101.00 101.00 101.00 0.0M
2021-06-28 102.00 102.00 100.00 101.00 0.0M
2021-06-24 103.00 103.00 100.00 100.00 0.0M
2021-06-23 102.00 102.00 101.00 101.00 0.0M
2021-06-21 103.00 103.00 102.00 102.00 0.0M
2021-06-18 103.00 103.00 102.00 103.00 0.0M
2021-06-16 103.00 103.00 102.00 103.00 0.0M
2021-06-15 103.00 103.00 103.00 103.00 0.0M
2021-06-14 103.00 103.00 102.00 103.00 0.0M
2021-06-11 102.00 103.00 102.00 103.00 0.0M
2021-06-10 102.00 102.00 102.00 102.00 0.0M
2021-06-09 103.00 103.00 102.00 102.00 0.0M
2021-06-08 102.00 103.00 102.00 103.00 0.0M
2021-06-07 103.00 103.00 102.00 102.00 0.0M
2021-06-04 103.00 103.00 103.00 103.00 0.0M
2021-06-03 102.00 103.00 102.00 103.00 0.0M
2021-06-02 103.00 103.00 102.00 103.00 0.0M
2021-06-01 103.00 103.00 102.00 102.00 0.0M
2021-05-31 103.00 103.00 100.00 102.00 0.0M
2021-05-28 102.00 103.00 102.00 103.00 0.0M
2021-05-27 103.00 103.00 103.00 103.00 0.0M
2021-05-26 103.00 103.00 103.00 103.00 0.0M
2021-05-25 103.00 103.00 102.00 102.00 0.0M
2021-05-24 102.00 103.00 102.00 103.00 0.0M
2021-05-21 103.00 103.00 101.00 101.00 0.0M
2021-05-20 101.00 103.00 101.00 103.00 0.0M
2021-05-19 102.00 103.00 101.00 101.00 0.0M
2021-05-18 102.00 104.00 102.00 103.00 0.0M
2021-05-17 103.00 103.00 102.00 103.00 0.0M
2021-05-14 103.00 105.00 102.00 103.00 0.0M
2021-05-12 103.00 103.00 102.00 102.00 0.0M
2021-05-11 102.00 102.00 101.00 102.00 0.1M
2021-05-10 102.00 102.00 101.00 101.00 0.0M
2021-05-07 102.00 102.00 102.00 102.00 0.0M
2021-05-06 102.00 102.00 99.00 99.00 0.0M
2021-05-04 101.00 102.00 101.00 102.00 0.0M
2021-05-03 99.00 99.00 95.00 99.00 0.0M
2021-04-30 101.00 101.00 101.00 101.00 0.0M
2021-04-29 99.00 101.00 99.00 100.00 0.0M
2021-04-28 100.00 100.00 98.00 99.00 0.0M
2021-04-27 101.00 101.00 101.00 101.00 0.0M
2021-04-26 101.00 101.00 101.00 101.00 0.0M
2021-04-23 102.00 102.00 102.00 102.00 0.0M
2021-04-22 102.00 102.00 101.00 102.00 0.0M
2021-04-21 101.00 102.00 101.00 102.00 0.0M
2021-04-20 101.00 101.00 101.00 101.00 0.0M
2021-04-19 101.00 101.00 101.00 101.00 0.0M
2021-04-16 102.00 102.00 99.50 99.50 0.0M
2021-04-15 102.00 102.00 101.00 102.00 0.0M
2021-04-14 102.00 102.00 101.00 102.00 0.0M
2021-04-13 102.00 102.00 102.00 102.00 0.0M
2021-04-12 101.00 102.00 100.00 101.00 0.0M
2021-04-09 100.00 101.00 100.00 101.00 0.0M
2021-04-08 101.00 101.00 101.00 101.00 0.0M
2021-04-07 100.00 100.00 99.50 99.50 0.0M
2021-04-06 100.00 100.00 98.00 98.00 0.0M
2021-04-01 100.00 100.00 100.00 100.00 0.0M
2021-03-31 100.00 100.00 99.00 99.00 0.0M
2021-03-30 100.00 100.00 100.00 100.00 0.0M
2021-03-29 99.00 99.00 99.00 99.00 0.0M
2021-03-26 98.00 99.00 98.00 99.00 0.0M
2021-03-25 98.50 98.50 97.00 98.00 0.0M
2021-03-24 97.00 97.00 93.00 97.00 0.0M
2021-03-23 99.00 99.00 96.50 97.50 0.0M
2021-03-22 99.00 100.00 98.00 100.00 0.0M
2021-03-19 101.00 101.00 99.00 100.00 0.0M
2021-03-18 100.00 101.00 98.50 100.00 0.0M
2021-03-16 99.00 100.00 99.00 100.00 0.0M
2021-03-15 99.00 101.00 99.00 99.50 0.0M
2021-03-12 101.00 101.00 96.50 99.00 0.1M
2021-03-11 102.00 102.00 100.00 100.00 0.0M
2021-03-10 102.00 102.00 100.00 101.00 0.0M
2021-03-09 101.00 102.00 100.00 101.00 0.0M
2021-03-08 101.00 102.00 101.00 101.00 0.0M
2021-03-05 101.00 101.00 100.00 100.00 0.0M
2021-03-04 101.00 101.00 101.00 101.00 0.0M
2021-03-03 102.00 102.00 101.00 101.00 0.0M
2021-03-02 101.00 102.00 101.00 102.00 0.0M
2021-03-01 102.00 102.00 100.00 101.00 0.0M
2021-02-26 101.00 102.00 101.00 101.00 0.0M
2021-02-24 102.00 102.00 100.00 100.00 0.0M
2021-02-23 101.00 101.00 101.00 101.00 0.0M
2021-02-22 101.00 102.00 101.00 102.00 0.0M
2021-02-19 102.00 103.00 100.00 101.00 0.0M
2021-02-18 103.00 103.00 102.00 102.00 0.0M
2021-02-17 104.00 104.00 103.00 103.00 0.0M
2021-02-16 104.00 104.00 104.00 104.00 0.0M
2021-02-12 102.00 102.00 102.00 102.00 0.0M
2021-02-11 103.00 104.00 103.00 103.00 0.0M
2021-02-10 103.00 104.00 103.00 103.00 0.0M
2021-02-09 102.00 104.00 102.00 104.00 0.0M
2021-02-08 102.00 103.00 101.00 103.00 0.0M
2021-02-05 101.00 103.00 101.00 102.00 0.0M
2021-02-04 104.00 104.00 100.00 103.00 0.1M
2021-02-03 104.00 105.00 103.00 104.00 0.0M
2021-02-02 107.00 107.00 103.00 103.00 0.0M