Beammwave AB (BEAMMWb)

BEAMMWb
🏛️ 스웨덴 →
7.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.20 12.20 11.50 11.90 0.0M
2023-12-28 12.80 12.95 10.85 12.20 0.0M
2023-12-27 9.48 12.50 9.48 12.40 0.0M
2023-12-22 9.40 9.40 8.52 9.28 0.0M
2023-12-21 9.48 9.50 9.00 9.42 0.0M
2023-12-20 9.22 10.20 9.20 9.50 0.0M
2023-12-19 9.72 10.20 8.50 10.20 0.0M
2023-12-18 10.25 10.25 8.88 9.72 0.0M
2023-12-15 10.25 10.25 9.50 10.25 0.0M
2023-12-14 9.90 10.25 9.68 10.00 0.0M
2023-12-13 9.36 9.90 9.00 9.78 0.0M
2023-12-12 9.36 9.36 8.94 9.36 0.0M
2023-12-11 8.20 9.48 8.20 8.98 0.0M
2023-12-08 7.98 8.18 7.80 8.18 0.0M
2023-12-07 7.98 7.98 7.56 7.62 0.0M
2023-12-06 8.34 8.34 7.16 7.76 0.0M
2023-12-05 8.48 8.48 7.06 7.06 0.0M
2023-12-04 8.50 8.50 6.92 7.64 0.0M
2023-12-01 8.68 8.68 7.50 8.34 0.0M
2023-11-30 8.00 8.66 8.00 8.00 0.0M
2023-11-29 8.26 8.68 7.78 8.68 0.0M
2023-11-28 8.70 8.70 7.56 8.44 0.0M
2023-11-27 8.06 8.64 7.98 8.62 0.0M
2023-11-24 8.08 8.08 8.08 8.08 0.0M
2023-11-23 7.30 8.10 7.08 8.10 0.0M
2023-11-22 7.88 8.60 7.22 7.30 0.0M
2023-11-21 6.90 7.90 6.90 7.90 0.0M
2023-11-20 7.12 8.34 6.42 8.18 0.0M
2023-11-17 6.92 8.68 6.92 7.86 0.0M
2023-11-16 7.52 7.98 7.12 7.12 0.0M
2023-11-15 6.50 7.52 6.50 6.50 0.0M
2023-11-14 6.48 6.48 5.22 5.22 0.0M
2023-11-13 6.38 6.38 5.50 5.50 0.0M
2023-11-10 6.16 6.16 4.38 6.00 0.0M
2023-11-09 5.68 5.68 5.00 5.50 0.0M
2023-11-08 5.98 5.98 5.98 5.98 0.0M
2023-11-07 5.64 5.98 4.63 5.16 0.0M
2023-11-06 4.98 5.00 4.50 4.96 0.0M
2023-11-03 4.89 4.89 4.42 4.42 0.0M
2023-11-02 4.40 4.74 4.00 4.00 0.0M
2023-11-01 4.40 4.40 4.40 4.40 0.0M
2023-10-30 4.26 4.60 4.26 4.60 0.0M
2023-10-27 5.72 5.72 4.51 4.51 0.0M
2023-10-26 5.02 5.60 4.86 5.00 0.0M
2023-10-25 4.95 5.00 4.95 5.00 0.0M
2023-10-24 4.95 4.95 4.95 4.95 0.0M
2023-10-23 4.60 4.88 4.01 4.88 0.0M
2023-10-20 5.28 5.28 4.16 4.73 0.0M
2023-10-19 4.19 5.38 3.82 5.30 0.0M
2023-10-18 3.82 3.82 3.61 3.61 0.0M
2023-10-17 4.93 4.93 4.93 4.93 0.0M
2023-10-16 5.00 5.02 4.44 4.93 0.0M
2023-10-13 5.64 5.64 5.00 5.18 0.0M
2023-10-12 5.68 5.84 5.64 5.64 0.0M
2023-10-11 6.62 6.62 5.60 5.70 0.0M
2023-10-10 6.86 6.86 6.62 6.80 0.0M
2023-10-09 6.96 7.00 6.96 7.00 0.0M
2023-10-06 6.68 6.82 6.68 6.82 0.0M
2023-10-05 6.74 6.74 6.50 6.74 0.0M
2023-10-04 7.08 7.08 6.52 6.52 0.0M
2023-10-03 7.40 7.40 7.08 7.08 0.0M
2023-10-02 7.90 7.90 7.66 7.66 0.0M
2023-09-29 7.80 7.80 7.80 7.80 0.0M
2023-09-28 7.82 7.88 7.70 7.88 0.0M
2023-09-26 8.04 8.08 8.04 8.08 0.0M
2023-09-25 7.84 7.84 7.74 7.74 0.0M
2023-09-22 8.20 8.20 7.86 8.02 0.0M
2023-09-21 8.50 8.56 8.50 8.56 0.0M
2023-09-20 8.42 8.42 8.42 8.42 0.0M
2023-09-19 8.48 8.48 8.48 8.48 0.0M
2023-09-18 8.40 8.40 8.40 8.40 0.0M
2023-09-14 8.70 8.78 8.40 8.40 0.0M
2023-09-13 8.42 8.44 8.42 8.44 0.0M
2023-09-12 8.42 8.66 8.42 8.66 0.0M
2023-09-11 8.78 8.78 8.40 8.40 0.0M
2023-09-08 8.58 8.90 8.44 8.78 0.0M
2023-09-07 9.00 9.00 8.42 8.42 0.0M
2023-09-06 9.30 9.30 8.74 9.00 0.0M
2023-09-05 9.50 9.60 9.50 9.60 0.0M
2023-09-04 9.52 9.56 9.28 9.50 0.0M
2023-09-01 9.60 9.82 9.60 9.82 0.0M
2023-08-31 9.70 10.00 9.62 9.82 0.0M
2023-08-30 10.20 10.20 9.98 9.98 0.0M
2023-08-29 9.92 9.92 9.90 9.92 0.0M
2023-08-28 10.00 10.00 9.92 9.92 0.0M
2023-08-25 9.92 9.92 9.92 9.92 0.0M
2023-08-24 9.14 9.14 9.14 9.14 0.0M
2023-08-22 9.34 9.34 9.34 9.34 0.0M
2023-08-21 9.50 9.50 9.26 9.30 0.0M
2023-08-18 9.02 9.52 9.00 9.50 0.0M
2023-08-17 10.20 10.20 9.30 9.30 0.0M
2023-08-16 10.05 10.25 10.05 10.25 0.0M
2023-08-15 9.92 9.92 9.90 9.90 0.0M
2023-08-14 10.00 10.00 9.30 9.92 0.0M
2023-08-11 9.64 10.00 9.64 10.00 0.0M
2023-08-10 10.00 10.00 10.00 10.00 0.0M
2023-08-09 10.00 10.00 9.76 9.96 0.0M
2023-08-08 10.00 10.35 9.80 10.35 0.0M
2023-08-07 10.30 10.55 10.00 10.55 0.0M
2023-08-04 10.65 11.15 10.65 11.00 0.0M
2023-08-03 11.30 11.40 10.30 10.30 0.0M
2023-08-02 10.45 10.45 10.45 10.45 0.0M
2023-08-01 9.78 11.15 9.78 11.15 0.0M
2023-07-28 10.75 10.75 10.35 10.75 0.0M
2023-07-27 11.80 11.80 9.52 10.35 0.0M
2023-07-26 10.15 10.15 10.15 10.15 0.0M
2023-07-25 10.10 10.70 10.10 10.70 0.0M
2023-07-24 10.10 10.10 10.10 10.10 0.0M
2023-07-21 10.10 10.10 10.10 10.10 0.0M
2023-07-20 9.70 10.10 9.70 10.10 0.0M
2023-07-19 9.90 9.90 9.28 9.72 0.0M
2023-07-18 10.10 10.10 9.90 10.00 0.0M
2023-07-17 10.10 10.10 10.10 10.10 0.0M
2023-07-11 10.20 10.50 10.15 10.50 0.0M
2023-07-10 10.15 10.95 8.98 10.40 0.0M
2023-07-06 10.65 11.20 10.30 10.30 0.0M
2023-07-05 12.00 12.00 11.20 11.20 0.0M
2023-07-04 12.00 12.00 11.05 12.00 0.0M
2023-07-03 11.90 12.15 11.60 11.60 0.0M
2023-06-30 10.35 11.90 10.30 11.60 0.1M
2023-06-29 9.60 10.10 9.60 10.10 0.0M
2023-06-28 10.00 10.05 10.00 10.05 0.0M
2023-06-27 10.50 10.50 9.62 10.05 0.0M
2023-06-26 10.65 10.65 10.65 10.65 0.0M
2023-06-22 10.60 11.65 10.60 10.70 0.0M
2023-06-21 9.54 10.95 9.54 10.95 0.0M
2023-06-20 10.40 11.00 10.00 11.00 0.0M
2023-06-19 11.50 11.50 10.40 10.40 0.0M
2023-06-16 12.60 12.60 11.50 11.60 0.0M
2023-06-15 12.15 12.95 11.25 11.25 0.0M
2023-06-13 11.00 12.75 10.80 10.80 0.0M
2023-06-12 10.00 10.00 9.90 9.96 0.0M
2023-06-09 11.40 11.50 9.98 9.98 0.0M
2023-06-08 9.50 11.60 9.40 11.40 0.1M
2023-06-07 8.98 9.58 8.90 9.58 0.0M
2023-06-05 9.68 9.68 8.96 8.96 0.0M
2023-06-02 9.00 9.10 9.00 9.10 0.0M
2023-05-31 9.68 9.68 8.54 8.92 0.0M
2023-05-30 9.68 9.70 9.30 9.30 0.0M
2023-05-29 9.68 9.68 8.90 9.28 0.0M
2023-05-26 9.90 10.00 9.00 9.54 0.0M
2023-05-25 10.00 10.00 9.22 9.22 0.0M
2023-05-23 10.00 10.00 9.26 10.00 0.0M
2023-05-22 9.32 10.00 9.32 10.00 0.0M
2023-05-19 9.64 9.64 9.64 9.64 0.0M
2023-05-16 9.10 9.10 9.10 9.10 0.0M
2023-05-15 8.82 9.88 8.82 9.88 0.0M
2023-05-11 9.30 9.30 8.50 9.26 0.0M
2023-05-10 9.28 9.30 8.64 9.26 0.0M
2023-05-09 9.68 9.68 9.58 9.58 0.0M
2023-05-08 9.94 9.94 9.60 9.60 0.0M
2023-05-05 9.50 9.90 9.50 9.78 0.0M
2023-05-04 9.12 9.42 9.10 9.16 0.0M
2023-05-03 9.00 9.00 8.90 8.98 0.0M
2023-05-02 9.00 9.60 9.00 9.02 0.0M
2023-04-28 9.80 9.80 9.34 9.68 0.0M
2023-04-27 9.84 9.84 9.80 9.80 0.0M
2023-04-26 10.00 10.00 9.30 9.30 0.0M
2023-04-25 9.70 9.70 9.56 9.56 0.0M
2023-04-24 9.70 9.70 9.68 9.70 0.0M
2023-04-21 9.90 10.00 9.90 10.00 0.0M
2023-04-20 9.88 9.88 9.88 9.88 0.0M
2023-04-19 10.00 10.00 9.00 9.90 0.0M
2023-04-18 9.70 10.00 9.50 10.00 0.0M
2023-04-13 9.96 9.96 9.96 9.96 0.0M
2023-04-12 9.50 10.00 9.50 9.62 0.0M
2023-04-11 9.56 9.56 9.50 9.50 0.0M
2023-04-05 10.00 10.00 9.50 9.54 0.0M
2023-04-04 10.00 10.00 10.00 10.00 0.0M
2023-04-03 10.00 10.00 9.54 9.54 0.0M
2023-03-31 9.51 10.00 9.51 10.00 0.0M
2023-03-30 9.56 10.00 9.56 10.00 0.0M
2023-03-29 9.34 10.00 9.34 10.00 0.0M
2023-03-28 10.00 10.00 9.52 10.00 0.0M
2023-03-27 10.00 10.00 10.00 10.00 0.0M
2023-03-24 9.82 9.82 9.81 9.81 0.0M
2023-03-23 10.00 10.00 9.80 9.80 0.0M
2023-03-22 10.00 10.00 9.80 9.80 0.0M
2023-03-21 10.39 12.00 10.00 10.00 0.0M
2023-03-20 9.70 9.70 9.31 9.70 0.0M
2023-03-17 10.00 10.00 10.00 10.00 0.0M
2023-03-16 9.80 10.56 9.80 10.50 0.0M
2023-03-15 9.90 9.90 9.80 9.80 0.0M
2023-03-14 9.96 10.26 9.95 10.16 0.0M
2023-03-13 10.01 10.01 10.00 10.00 0.0M
2023-03-10 11.44 11.44 10.00 10.00 0.0M
2023-03-09 11.48 11.48 9.90 10.90 0.0M
2023-03-08 10.90 10.90 10.90 10.90 0.0M
2023-03-07 10.90 10.90 10.90 10.90 0.0M
2023-03-03 11.00 11.00 9.80 10.65 0.0M
2023-03-02 10.11 10.90 9.80 10.90 0.0M
2023-03-01 11.65 11.65 9.80 10.10 0.0M
2023-02-28 10.10 11.89 10.10 11.76 0.0M
2023-02-27 10.00 10.00 10.00 10.00 0.0M
2023-02-24 10.00 10.00 9.81 10.00 0.0M
2023-02-23 9.75 10.34 9.75 10.34 0.0M
2023-02-22 10.00 10.00 10.00 10.00 0.0M
2023-02-21 9.71 10.80 9.71 10.59 0.0M
2023-02-20 10.78 10.80 9.71 9.71 0.0M
2023-02-17 10.00 10.10 10.00 10.10 0.0M
2023-02-16 10.24 10.79 9.74 10.50 0.0M
2023-02-15 9.71 9.90 9.71 9.77 0.0M
2023-02-14 10.00 10.34 10.00 10.00 0.0M
2023-02-10 10.04 10.04 10.00 10.00 0.0M
2023-02-09 11.39 11.39 11.39 11.39 0.0M
2023-02-08 9.72 11.50 9.71 11.45 0.0M
2023-02-06 10.30 10.30 10.00 10.20 0.0M
2023-02-03 10.53 10.99 10.15 10.40 0.0M
2023-02-02 10.00 11.00 10.00 10.53 0.0M
2023-02-01 10.00 10.34 10.00 10.00 0.0M
2023-01-31 9.50 10.20 9.50 10.00 0.0M
2023-01-30 10.50 10.50 9.91 9.91 0.0M
2023-01-27 11.00 11.00 10.50 10.50 0.0M
2023-01-26 10.50 10.75 10.50 10.75 0.0M
2023-01-25 9.80 10.74 9.80 9.90 0.0M
2023-01-24 9.67 10.50 9.67 9.79 0.0M
2023-01-23 10.69 10.69 9.30 10.49 0.0M
2023-01-20 10.10 10.70 10.00 10.69 0.0M
2023-01-19 10.75 10.75 9.81 10.74 0.0M
2023-01-18 10.40 10.75 9.51 10.75 0.0M
2023-01-17 10.40 10.40 9.33 10.39 0.0M
2023-01-16 10.30 10.50 9.52 10.39 0.0M
2023-01-13 10.05 10.50 10.05 10.29 0.0M
2023-01-12 10.29 10.29 9.98 10.24 0.0M
2023-01-11 9.25 9.97 9.25 9.80 0.0M
2023-01-10 9.22 9.25 9.22 9.25 0.0M
2023-01-09 10.80 10.80 8.80 9.89 0.0M
2023-01-05 9.75 10.80 9.24 10.80 0.0M
2023-01-04 9.50 10.80 9.50 10.80 0.0M
2023-01-03 10.00 10.00 9.50 9.60 0.0M
2023-01-02 10.20 10.20 9.76 10.00 0.0M