Besqab AB (BESQAB)

BESQAB
🏛️ 스웨덴 →
20.90
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
2025-10-06 21.00 21.30 20.90 20.90 0.0M
2025-10-03 20.40 21.20 20.00 21.10 0.0M
2025-10-02 21.20 21.20 20.00 20.40 0.0M
2025-10-01 21.00 21.10 20.70 20.70 0.0M
2025-09-30 21.50 22.00 20.90 21.10 0.5M
2025-09-29 20.90 21.40 20.80 21.40 0.0M
2025-09-26 21.00 21.20 21.00 21.00 0.0M
2025-09-25 21.10 21.10 20.90 21.10 0.0M
2025-09-24 21.40 21.40 21.40 21.40 0.0M
2025-09-23 21.40 21.60 21.00 21.40 0.0M
2025-09-22 21.30 21.40 21.00 21.40 0.0M
2025-09-19 21.30 21.70 21.20 21.20 0.0M
2025-09-18 21.40 21.80 21.30 21.50 0.0M
2025-09-17 21.60 21.60 21.60 21.60 0.0M
2025-09-16 21.50 22.00 21.50 21.80 0.0M
2025-09-15 21.80 22.00 21.60 21.60 0.0M
2025-09-12 22.20 22.20 21.40 22.00 0.0M
2025-09-11 21.60 22.20 21.60 22.20 0.0M
2025-09-10 21.10 21.80 20.80 21.60 0.0M
2025-09-09 21.20 21.60 21.20 21.30 0.0M
2025-09-08 21.80 21.80 21.10 21.50 0.0M
2025-09-05 21.80 22.00 21.50 22.00 0.0M
2025-09-04 21.90 21.90 21.70 21.70 0.0M
2025-09-03 21.70 21.80 21.60 21.70 0.0M
2025-09-02 22.20 22.70 21.80 21.90 0.0M
2025-09-01 22.50 22.50 22.20 22.20 0.0M
2025-08-29 22.10 22.80 22.10 22.40 0.0M
2025-08-28 23.00 23.10 22.30 22.30 0.0M
2025-08-27 22.50 23.00 22.30 22.70 0.0M
2025-08-26 23.00 23.00 22.20 22.50 0.0M
2025-08-25 22.70 22.90 22.50 22.90 0.0M
2025-08-22 22.40 22.80 22.40 22.70 0.0M
2025-08-21 22.40 22.80 22.40 22.50 0.0M
2025-08-20 22.60 22.60 22.40 22.60 0.0M
2025-08-19 23.20 23.20 22.50 23.00 0.0M
2025-08-18 22.70 23.20 22.50 23.20 0.0M
2025-08-15 23.10 23.60 23.00 23.00 0.0M
2025-08-14 23.30 23.40 23.20 23.20 0.0M
2025-08-13 22.60 23.40 22.60 22.70 0.0M
2025-08-12 22.60 23.20 22.60 23.00 0.0M
2025-08-11 22.90 23.20 22.20 22.40 0.0M
2025-08-08 23.40 23.40 23.00 23.40 0.0M
2025-08-07 23.40 23.80 23.00 23.00 0.0M
2025-08-06 22.40 23.10 22.10 23.00 0.0M
2025-08-05 23.00 23.10 22.30 23.10 0.0M
2025-08-04 23.00 23.00 22.30 23.00 0.0M
2025-08-01 23.00 23.60 22.50 23.00 0.0M
2025-07-31 24.20 24.40 23.40 23.40 0.0M
2025-07-30 24.00 24.00 23.50 24.00 0.0M
2025-07-29 24.10 24.10 24.10 24.10 0.0M
2025-07-28 24.40 24.40 23.90 24.20 0.0M
2025-07-25 23.40 24.40 23.40 24.40 0.0M
2025-07-24 23.90 23.90 23.40 23.90 0.0M
2025-07-23 23.70 23.70 23.50 23.60 0.0M
2025-07-22 23.80 23.80 23.60 23.60 0.0M
2025-07-21 24.30 24.30 23.70 23.70 0.0M
2025-07-18 24.20 25.10 24.00 24.50 0.0M
2025-07-17 24.00 24.40 23.80 24.20 0.0M
2025-07-16 24.40 24.50 23.80 24.50 0.0M
2025-07-15 23.90 24.80 23.10 24.50 0.0M
2025-07-14 23.50 24.10 23.50 23.90 0.0M
2025-07-11 24.50 24.90 23.50 23.90 0.0M
2025-07-10 25.00 25.00 24.50 24.50 0.0M
2025-07-09 25.90 25.90 24.80 25.00 0.2M
2025-07-08 25.00 25.00 24.40 24.50 0.0M
2025-07-07 25.10 25.10 24.10 25.00 0.1M
2025-07-04 23.90 24.90 23.90 24.90 0.1M
2025-07-03 23.90 24.40 23.90 24.30 0.0M
2025-07-02 23.90 24.10 23.70 23.70 0.0M
2025-07-01 23.50 24.00 23.00 24.00 0.1M
2025-06-30 23.70 23.70 22.70 23.50 0.1M
2025-06-27 23.70 23.70 22.70 23.00 0.1M
2025-06-26 23.10 23.10 22.60 23.00 0.0M
2025-06-25 22.40 23.40 22.40 23.00 0.0M
2025-06-24 23.00 23.30 22.60 22.60 0.0M
2025-06-23 23.00 23.70 22.60 23.00 0.0M
2025-06-19 22.70 23.00 22.40 23.00 0.0M
2025-06-18 22.30 23.00 22.30 22.70 0.0M
2025-06-17 22.20 23.80 22.00 23.80 0.0M
2025-06-16 22.50 22.70 21.70 22.00 0.0M
2025-06-13 21.70 22.60 21.70 22.00 0.0M
2025-06-12 21.80 22.30 21.70 22.10 0.0M
2025-06-11 21.80 21.90 21.60 21.80 0.0M
2025-06-10 22.60 22.60 21.80 22.10 0.0M
2025-06-09 23.90 23.90 21.80 21.90 0.0M
2025-06-05 21.30 22.40 21.30 21.40 0.0M
2025-06-04 21.20 21.70 21.20 21.50 0.0M
2025-06-03 20.90 21.60 20.60 21.60 0.0M
2025-06-02 20.90 21.10 20.70 20.90 0.0M
2025-05-30 20.70 21.70 20.50 21.20 0.0M
2025-05-28 21.10 21.50 20.90 21.10 0.0M
2025-05-27 21.10 21.80 20.90 21.20 0.0M
2025-05-26 22.00 22.00 21.00 21.60 0.0M
2025-05-23 21.20 21.40 20.80 20.90 0.0M
2025-05-22 21.40 22.10 20.80 21.50 0.0M
2025-05-21 21.60 21.90 21.40 21.40 0.0M
2025-05-20 22.10 22.20 21.40 21.50 0.0M
2025-05-19 22.60 22.80 21.80 22.00 0.0M
2025-05-16 22.20 22.70 21.90 21.90 0.0M
2025-05-15 22.10 22.10 21.80 21.80 0.0M
2025-05-14 22.10 22.50 21.90 22.20 0.0M
2025-05-13 23.80 23.80 22.20 22.50 0.0M
2025-05-12 22.70 22.90 22.50 22.70 0.0M
2025-05-09 22.00 23.50 21.90 23.50 0.0M
2025-05-08 22.60 22.70 22.00 22.00 0.0M
2025-05-07 22.10 22.20 20.30 22.20 0.0M
2025-05-06 22.00 22.80 21.70 22.30 0.0M
2025-05-05 22.40 22.60 22.40 22.50 0.0M
2025-05-02 22.40 22.40 21.90 22.00 0.0M
2025-04-30 22.50 22.80 22.00 22.00 0.0M
2025-04-29 23.00 24.10 21.90 22.40 0.0M
2025-04-28 23.10 23.20 21.90 22.60 0.0M
2025-04-25 22.50 23.00 22.40 22.50 0.0M
2025-04-24 22.20 22.60 22.10 22.60 0.0M
2025-04-23 22.40 24.40 22.40 22.90 0.0M
2025-04-22 22.20 22.50 22.10 22.50 0.0M
2025-04-17 22.20 22.20 21.90 21.90 0.0M
2025-04-16 22.30 22.70 21.20 21.30 0.0M
2025-04-15 23.50 23.50 22.30 22.30 0.0M
2025-04-14 21.60 22.00 21.30 21.80 0.0M
2025-04-11 21.50 21.80 21.20 21.80 0.0M
2025-04-10 24.50 24.50 21.60 21.60 0.0M
2025-04-09 22.50 22.50 21.10 21.30 0.0M
2025-04-08 22.60 23.00 22.60 22.80 0.2M
2025-04-07 23.10 23.10 20.90 22.90 0.0M
2025-04-04 23.50 24.40 22.60 23.00 0.0M
2025-04-03 24.00 24.60 23.10 23.40 0.0M
2025-04-02 23.90 24.20 23.40 24.20 0.0M
2025-04-01 23.00 24.00 23.00 23.80 0.0M
2025-03-31 22.80 23.50 22.80 23.50 0.0M
2025-03-28 23.80 24.00 22.90 23.50 0.0M
2025-03-27 22.50 22.80 22.10 22.80 0.0M
2025-03-26 22.30 22.50 22.20 22.30 0.0M
2025-03-25 22.60 22.80 22.20 22.40 0.0M
2025-03-24 23.30 23.30 22.80 22.80 0.0M
2025-03-21 22.30 23.60 22.30 23.20 0.0M
2025-03-20 23.00 23.00 22.30 22.60 0.0M
2025-03-19 22.70 23.00 22.40 22.70 0.0M
2025-03-18 23.00 23.50 23.00 23.30 0.0M
2025-03-17 23.10 23.50 22.40 22.90 0.0M
2025-03-14 22.50 22.90 22.50 22.90 0.0M
2025-03-13 22.30 22.80 22.10 22.50 0.0M
2025-03-12 23.00 23.50 22.80 22.80 0.0M
2025-03-11 24.00 24.00 23.10 23.10 0.0M
2025-03-10 24.60 24.60 23.60 24.00 0.0M
2025-03-07 22.80 23.40 22.80 23.40 0.0M
2025-03-06 23.50 23.50 22.50 23.20 0.0M
2025-03-05 23.70 24.60 23.60 23.80 0.0M
2025-03-04 23.60 24.00 23.60 23.60 0.0M
2025-03-03 25.00 25.20 23.80 24.20 0.0M
2025-02-28 23.90 25.10 23.50 25.10 0.0M
2025-02-27 24.30 24.30 23.90 24.20 0.0M
2025-02-26 24.40 24.50 24.20 24.50 0.0M
2025-02-25 24.50 24.50 24.20 24.40 0.0M
2025-02-24 24.60 24.60 24.00 24.20 0.0M
2025-02-21 24.00 24.80 24.00 24.40 0.0M
2025-02-20 24.00 24.60 24.00 24.40 0.0M
2025-02-19 24.50 24.70 23.90 24.60 0.0M
2025-02-18 24.00 24.90 24.00 24.90 0.0M
2025-02-17 24.90 25.20 24.10 25.00 0.1M
2025-02-14 25.80 26.20 24.60 25.00 0.1M
2025-02-13 24.60 25.00 24.40 25.00 0.0M
2025-02-12 24.60 25.00 24.30 24.30 0.1M
2025-02-11 24.90 24.90 24.20 24.90 0.0M
2025-02-10 23.90 25.00 23.10 25.00 0.0M
2025-02-07 24.20 25.00 24.10 24.50 0.0M
2025-02-06 24.60 25.00 24.60 25.00 0.0M
2025-02-05 24.70 25.00 23.70 24.30 0.0M
2025-02-04 25.00 25.40 23.60 25.00 0.0M
2025-02-03 25.40 25.40 24.00 24.70 0.0M
2025-01-31 26.10 26.10 25.40 25.40 0.0M
2025-01-30 25.50 26.30 25.30 26.00 0.0M
2025-01-29 25.00 25.50 24.00 25.50 0.0M
2025-01-28 23.90 25.00 23.50 25.00 0.1M
2025-01-27 23.70 24.00 23.50 24.00 0.0M
2025-01-24 24.00 24.50 23.70 23.70 0.0M
2025-01-23 23.60 24.10 23.60 24.10 0.0M
2025-01-22 23.70 24.00 23.60 24.00 0.0M
2025-01-21 24.20 24.20 23.50 23.80 0.0M
2025-01-20 23.80 24.40 23.50 24.20 0.1M
2025-01-17 23.70 24.10 23.70 23.90 0.0M
2025-01-16 25.00 25.00 23.70 24.00 0.0M
2025-01-15 23.60 24.30 23.30 24.00 0.0M
2025-01-14 23.40 24.20 23.40 23.60 0.0M
2025-01-13 23.80 24.50 23.60 23.60 0.0M
2025-01-10 24.00 24.30 23.80 23.80 0.0M
2025-01-09 24.20 24.70 23.90 23.90 0.0M
2025-01-08 24.60 24.60 24.10 24.60 0.0M
2025-01-07 25.40 25.40 23.90 24.60 0.0M
2025-01-03 25.50 26.00 25.40 25.50 0.0M
2025-01-02 25.40 26.20 24.80 25.80 0.0M