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
2022-12-30 78.80 79.79 77.80 77.80 0.0M
2022-12-29 81.29 82.29 76.80 78.30 0.0M
2022-12-28 81.79 83.28 80.79 81.29 0.0M
2022-12-27 79.79 81.29 79.79 80.79 0.0M
2022-12-23 80.29 80.29 78.80 79.79 0.0M
2022-12-22 80.79 80.79 78.30 79.79 0.0M
2022-12-21 79.79 80.79 79.79 80.79 0.0M
2022-12-20 78.80 80.79 78.80 80.79 0.0M
2022-12-19 81.79 81.79 81.79 81.79 0.0M
2022-12-16 83.78 83.78 79.79 81.79 0.0M
2022-12-15 84.28 84.28 83.78 83.78 0.0M
2022-12-14 82.79 82.79 82.79 82.79 0.0M
2022-12-13 82.79 82.79 81.79 82.29 0.0M
2022-12-12 82.79 82.79 81.79 81.79 0.0M
2022-12-09 85.28 85.28 82.29 82.29 0.0M
2022-12-08 86.28 86.28 83.78 85.28 0.0M
2022-12-07 84.78 86.28 84.78 84.78 0.0M
2022-12-06 86.28 86.28 84.78 84.78 0.0M
2022-12-05 86.78 86.78 86.78 86.78 0.0M
2022-12-02 85.78 85.78 84.78 84.78 0.0M
2022-12-01 86.78 86.78 86.78 86.78 0.0M
2022-11-30 87.77 87.77 84.78 86.78 0.0M
2022-11-29 83.78 86.78 83.78 85.78 0.0M
2022-11-28 85.78 86.78 83.78 83.78 0.0M
2022-11-25 86.78 86.78 83.78 86.78 0.0M
2022-11-24 85.78 86.78 85.78 86.78 0.0M
2022-11-23 86.78 86.78 86.78 86.78 0.0M
2022-11-22 84.78 84.78 84.78 84.78 0.0M
2022-11-21 87.77 87.77 85.28 86.28 0.0M
2022-11-18 86.28 87.77 86.28 87.77 0.0M
2022-11-17 86.78 86.78 86.28 86.28 0.0M
2022-11-16 87.77 87.77 86.78 86.78 0.0M
2022-11-15 87.77 87.77 87.77 87.77 0.0M
2022-11-14 90.27 90.27 86.78 86.78 0.0M
2022-11-11 87.27 96.75 87.27 90.27 0.0M
2022-11-10 87.27 87.27 86.28 86.78 0.0M
2022-11-09 85.28 86.28 84.28 86.28 0.0M
2022-11-08 85.78 87.27 85.78 85.78 0.0M
2022-11-07 85.78 86.78 85.28 85.78 0.0M
2022-11-04 86.78 86.78 86.78 86.78 0.0M
2022-11-03 85.78 86.78 85.78 86.78 0.0M
2022-11-02 88.27 88.27 87.77 88.27 0.0M
2022-11-01 87.77 89.27 87.77 88.77 0.0M
2022-10-31 87.27 87.27 87.27 87.27 0.0M
2022-10-28 87.27 87.27 87.27 87.27 0.0M
2022-10-27 87.27 87.27 87.27 87.27 0.0M
2022-10-26 86.78 87.27 86.78 87.27 0.0M
2022-10-25 86.28 87.77 84.78 85.78 0.0M
2022-10-24 86.78 86.78 85.28 85.28 0.0M
2022-10-21 86.78 86.78 85.78 86.78 0.0M
2022-10-20 85.78 85.78 85.78 85.78 0.0M
2022-10-19 88.77 88.77 86.78 86.78 0.0M
2022-10-18 86.78 87.77 86.78 87.77 0.0M
2022-10-17 86.78 87.27 86.78 87.27 0.0M
2022-10-14 87.27 88.27 86.78 86.78 0.0M
2022-10-13 86.78 86.78 84.78 86.78 0.0M
2022-10-12 89.27 89.27 86.78 86.78 0.0M
2022-10-11 91.26 91.26 89.77 89.77 0.0M
2022-10-10 90.77 90.77 90.27 90.27 0.0M
2022-10-07 92.26 92.26 89.27 89.27 0.0M
2022-10-06 93.26 93.26 93.26 93.26 0.0M
2022-10-05 93.76 93.76 90.77 93.26 0.0M
2022-10-04 91.26 91.76 91.26 91.26 0.0M
2022-10-03 90.27 92.76 90.27 90.77 0.0M
2022-09-30 91.76 91.76 91.26 91.26 0.0M
2022-09-29 92.26 92.26 90.77 90.77 0.0M
2022-09-28 92.26 93.76 90.77 93.76 0.0M
2022-09-27 93.26 94.75 91.26 91.26 0.0M
2022-09-26 97.75 97.75 93.26 93.26 0.0M
2022-09-23 97.25 97.25 97.25 97.25 0.0M
2022-09-22 96.25 98.74 95.25 97.25 0.0M
2022-09-21 96.75 98.74 95.75 98.74 0.0M
2022-09-20 97.25 98.74 95.75 96.25 0.0M
2022-09-19 101.74 101.74 97.25 97.75 0.0M
2022-09-16 98.25 100.74 98.25 99.74 0.0M
2022-09-15 100.74 100.74 98.74 100.74 0.0M
2022-09-14 101.74 101.74 98.74 98.74 0.0M
2022-09-13 99.24 100.74 98.74 99.74 0.0M
2022-09-12 101.74 101.74 99.24 99.24 0.0M
2022-09-09 98.74 100.74 98.74 98.74 0.0M
2022-09-08 101.74 101.74 98.74 99.24 0.0M
2022-09-07 101.74 101.74 100.74 100.74 0.0M
2022-09-06 100.74 100.74 100.74 100.74 0.0M
2022-09-05 101.74 101.74 97.75 101.74 0.0M
2022-09-02 99.74 100.74 99.74 100.74 0.0M
2022-09-01 99.74 99.74 97.25 97.25 0.0M
2022-08-31 101.74 101.74 99.24 99.74 0.0M
2022-08-30 99.74 101.74 99.74 100.74 0.0M
2022-08-29 100.74 100.74 99.74 99.74 0.0M
2022-08-26 100.74 100.74 98.74 99.74 0.0M
2022-08-25 101.74 101.74 99.24 99.24 0.0M
2022-08-23 99.74 99.74 99.74 99.74 0.0M
2022-08-22 99.24 99.74 95.75 98.74 0.0M
2022-08-19 99.74 101.74 99.24 100.74 0.0M
2022-08-18 101.00 101.00 101.00 101.00 0.0M
2022-08-17 102.00 102.00 100.00 102.00 0.0M
2022-08-16 102.00 102.00 101.00 101.00 0.0M
2022-08-15 103.00 103.00 103.00 103.00 0.0M
2022-08-12 102.00 103.00 101.00 103.00 0.0M
2022-08-11 102.00 102.00 101.00 101.00 0.0M
2022-08-10 102.00 102.00 102.00 102.00 0.0M
2022-08-09 101.00 102.00 101.00 102.00 0.0M
2022-08-08 101.00 103.00 100.00 103.00 0.0M
2022-08-05 103.00 103.00 101.00 101.00 0.0M
2022-08-04 103.00 103.00 103.00 103.00 0.0M
2022-08-03 101.00 103.00 101.00 102.00 0.0M
2022-08-02 101.00 104.00 101.00 104.00 0.0M
2022-08-01 101.00 103.00 101.00 103.00 0.0M
2022-07-29 103.00 103.00 102.00 102.00 0.0M
2022-07-28 102.00 103.00 102.00 103.00 0.0M
2022-07-27 101.00 103.00 101.00 101.00 0.0M
2022-07-26 104.00 104.00 101.00 101.00 0.0M
2022-07-25 104.00 104.00 100.00 101.00 0.0M
2022-07-22 104.00 104.00 104.00 104.00 0.0M
2022-07-21 100.00 104.00 100.00 101.00 0.0M
2022-07-19 103.00 103.00 103.00 103.00 0.0M
2022-07-18 104.00 104.00 104.00 104.00 0.0M
2022-07-15 101.00 101.00 101.00 101.00 0.0M
2022-07-14 103.00 103.00 103.00 103.00 0.0M
2022-07-12 103.00 103.00 103.00 103.00 0.0M
2022-07-11 100.00 103.00 100.00 103.00 0.0M
2022-07-08 104.00 104.00 104.00 104.00 0.0M
2022-07-07 102.00 102.00 102.00 102.00 0.0M
2022-07-06 101.00 101.00 101.00 101.00 0.0M
2022-07-05 104.00 104.00 99.00 101.00 0.0M
2022-07-04 102.00 104.00 102.00 104.00 0.0M
2022-07-01 102.00 102.00 102.00 102.00 0.0M
2022-06-30 100.00 102.00 100.00 101.00 0.0M
2022-06-29 102.00 104.00 100.00 100.00 0.0M
2022-06-28 106.00 106.00 105.00 105.00 0.0M
2022-06-27 100.00 107.00 100.00 107.00 0.0M
2022-06-23 101.00 101.00 99.00 100.00 0.0M
2022-06-22 101.00 105.00 101.00 101.00 0.0M
2022-06-21 107.00 107.00 102.00 105.00 0.0M
2022-06-20 108.00 108.00 102.00 103.00 0.0M
2022-06-16 109.00 109.00 106.00 106.00 0.0M
2022-06-15 107.00 107.00 107.00 107.00 0.0M
2022-06-14 109.00 109.00 104.00 107.00 0.0M
2022-06-13 113.00 113.00 109.00 113.00 0.0M
2022-06-10 113.00 113.00 111.00 113.00 0.0M
2022-06-09 113.00 113.00 113.00 113.00 0.0M
2022-06-08 113.00 113.00 113.00 113.00 0.0M
2022-06-07 114.00 114.00 113.00 113.00 0.0M
2022-06-03 114.00 114.00 113.00 113.00 0.0M
2022-06-02 113.00 117.00 113.00 113.00 0.0M
2022-06-01 112.00 112.00 111.00 112.00 0.0M
2022-05-31 110.00 112.00 110.00 112.00 0.0M
2022-05-30 112.00 112.00 109.00 112.00 0.0M
2022-05-27 112.00 112.00 112.00 112.00 0.0M
2022-05-25 112.00 112.00 112.00 112.00 0.0M
2022-05-24 112.00 113.00 112.00 112.00 0.0M
2022-05-23 112.00 112.00 112.00 112.00 0.0M
2022-05-20 111.00 111.00 111.00 111.00 0.0M
2022-05-17 114.00 114.00 109.00 113.00 0.0M
2022-05-16 112.00 114.00 112.00 114.00 0.0M
2022-05-13 112.00 123.00 108.00 113.00 0.0M
2022-05-12 113.00 116.00 110.00 112.00 0.0M
2022-05-11 112.00 112.00 112.00 112.00 0.0M
2022-05-10 111.00 112.00 111.00 112.00 0.0M
2022-05-09 114.00 114.00 111.00 111.00 0.0M
2022-05-06 118.00 118.00 113.00 114.00 0.0M
2022-05-05 117.00 119.00 116.00 116.00 0.0M
2022-05-04 118.00 118.00 118.00 118.00 0.0M
2022-05-03 117.00 119.00 116.00 116.00 0.0M
2022-05-02 117.00 118.00 116.00 118.00 0.0M
2022-04-28 117.00 118.00 117.00 118.00 0.0M
2022-04-27 120.00 121.00 115.00 118.00 0.0M
2022-04-26 118.00 118.00 118.00 118.00 0.0M
2022-04-25 118.00 118.00 117.00 118.00 0.0M
2022-04-22 118.00 118.00 118.00 118.00 0.0M
2022-04-21 118.00 118.00 118.00 118.00 0.0M
2022-04-20 117.00 119.00 117.00 118.00 0.0M
2022-04-19 118.00 119.00 118.00 118.00 0.0M
2022-04-14 118.00 120.00 118.00 118.00 0.0M
2022-04-13 120.00 120.00 118.00 118.00 0.0M
2022-04-12 118.00 120.00 118.00 120.00 0.0M
2022-04-11 118.00 120.00 118.00 120.00 0.0M
2022-04-08 119.00 122.00 119.00 120.00 0.0M
2022-04-07 119.00 122.00 119.00 122.00 0.0M
2022-04-06 122.00 122.00 120.00 121.00 0.0M
2022-04-05 120.00 124.00 120.00 122.00 0.0M
2022-04-04 120.00 120.00 120.00 120.00 0.0M
2022-04-01 120.00 120.00 120.00 120.00 0.1M
2022-03-30 121.00 123.00 118.00 120.00 0.0M
2022-03-29 123.00 124.00 123.00 124.00 0.0M
2022-03-28 121.00 121.00 121.00 121.00 0.0M
2022-03-25 118.00 123.00 116.00 121.00 0.0M
2022-03-24 118.00 118.00 118.00 118.00 0.0M
2022-03-23 120.00 120.00 118.00 118.00 0.0M
2022-03-22 120.00 120.00 120.00 120.00 0.0M
2022-03-21 120.00 120.00 117.00 117.00 0.0M
2022-03-18 123.00 123.00 121.00 121.00 0.0M
2022-03-17 123.00 126.00 123.00 123.00 0.0M
2022-03-16 125.00 125.00 123.00 123.00 0.0M
2022-03-15 122.00 123.00 122.00 123.00 0.0M
2022-03-14 112.00 126.00 111.00 126.00 0.0M
2022-03-11 116.00 116.00 113.00 113.00 0.0M
2022-03-10 115.00 116.00 115.00 116.00 0.0M
2022-03-09 115.00 115.00 115.00 115.00 0.0M
2022-03-08 115.00 115.00 115.00 115.00 0.0M
2022-03-07 113.00 115.00 112.00 115.00 0.0M
2022-03-04 117.00 117.00 116.00 117.00 0.0M
2022-03-03 118.00 118.00 117.00 117.00 0.0M
2022-03-02 119.00 124.00 117.00 120.00 0.0M
2022-03-01 117.00 120.00 116.00 117.00 0.0M
2022-02-28 113.00 116.00 113.00 116.00 0.0M
2022-02-25 115.00 116.00 114.00 114.00 0.0M
2022-02-24 114.00 115.00 112.00 115.00 0.1M
2022-02-23 109.00 118.00 109.00 115.00 0.1M
2022-02-22 102.00 110.00 101.00 109.00 0.0M
2022-02-21 104.00 104.00 102.00 102.00 0.0M
2022-02-18 103.00 104.00 101.00 104.00 0.0M
2022-02-17 103.00 104.00 103.00 104.00 0.0M
2022-02-16 105.00 105.00 105.00 105.00 0.0M
2022-02-15 102.00 102.00 102.00 102.00 0.0M
2022-02-14 104.00 104.00 104.00 104.00 0.0M
2022-02-10 105.00 105.00 103.00 103.00 0.0M
2022-02-08 104.00 104.00 104.00 104.00 0.0M
2022-02-07 104.00 104.00 102.00 102.00 0.0M
2022-02-04 102.00 102.00 102.00 102.00 0.0M
2022-02-03 104.00 104.00 104.00 104.00 0.0M
2022-02-02 104.00 104.00 104.00 104.00 0.0M
2022-02-01 103.00 103.00 103.00 103.00 0.0M
2022-01-31 103.00 103.00 102.00 102.00 0.0M
2022-01-28 103.00 103.00 103.00 103.00 0.0M
2022-01-27 103.00 103.00 101.00 103.00 0.0M
2022-01-26 103.00 104.00 103.00 103.00 0.0M
2022-01-25 103.00 103.00 103.00 103.00 0.0M
2022-01-24 103.00 104.00 101.00 102.00 0.0M
2022-01-21 105.00 105.00 104.00 104.00 0.0M
2022-01-20 105.00 106.00 103.00 103.00 0.0M
2022-01-19 103.00 104.00 103.00 104.00 0.0M
2022-01-18 105.00 105.00 102.00 102.00 0.0M
2022-01-17 105.00 106.00 104.00 106.00 0.0M
2022-01-14 106.00 106.00 106.00 106.00 0.0M
2022-01-13 106.00 106.00 105.00 106.00 0.0M
2022-01-12 106.00 106.00 106.00 106.00 0.0M
2022-01-11 107.00 107.00 106.00 106.00 0.0M
2022-01-10 108.00 108.00 108.00 108.00 0.0M
2022-01-07 109.00 110.00 107.00 108.00 0.0M
2022-01-05 109.00 109.00 107.00 107.00 0.0M
2022-01-04 109.00 109.00 106.00 108.00 0.0M
2022-01-03 110.00 110.00 106.00 108.00 0.0M