Briox AB (BRIOX)

BRIOX
🏛️ 스웨덴 →
14.50
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
2021-12-30 4.46 4.70 4.39 4.44 0.1M
2021-12-29 4.53 4.70 4.40 4.46 0.1M
2021-12-28 4.59 4.66 4.50 4.55 0.0M
2021-12-27 4.53 4.67 4.41 4.53 0.0M
2021-12-23 4.90 4.90 4.67 4.78 0.0M
2021-12-22 4.36 4.74 4.36 4.57 0.0M
2021-12-21 4.30 4.89 4.30 4.48 0.0M
2021-12-20 4.56 4.56 4.23 4.31 0.1M
2021-12-17 4.69 4.69 4.45 4.65 0.0M
2021-12-16 4.40 5.00 4.40 4.69 0.0M
2021-12-15 4.68 4.80 4.30 4.40 0.1M
2021-12-14 4.85 4.90 4.72 4.73 0.1M
2021-12-13 4.71 5.48 4.65 4.85 0.1M
2021-12-10 4.60 4.90 4.60 4.71 0.0M
2021-12-09 4.43 4.60 4.43 4.60 0.0M
2021-12-08 4.44 4.44 4.26 4.43 0.0M
2021-12-07 4.43 4.49 4.21 4.21 0.0M
2021-12-06 4.30 4.44 4.20 4.44 0.1M
2021-12-03 4.60 4.63 4.20 4.50 0.1M
2021-12-02 4.60 4.80 4.44 4.44 0.0M
2021-12-01 5.00 5.00 4.46 4.60 0.0M
2021-11-30 4.54 4.92 4.20 4.57 0.0M
2021-11-29 4.58 4.65 4.12 4.48 0.0M
2021-11-26 4.60 4.60 4.10 4.58 0.1M
2021-11-25 4.91 5.00 4.53 4.68 0.1M
2021-11-24 4.55 4.78 4.55 4.78 0.1M
2021-11-23 4.35 4.50 4.15 4.50 0.1M
2021-11-22 4.38 4.61 4.14 4.14 0.1M
2021-11-19 4.33 4.50 4.30 4.38 0.0M
2021-11-18 4.49 4.49 4.14 4.33 0.0M
2021-11-17 4.35 4.49 4.35 4.49 0.0M
2021-11-16 4.50 4.50 4.09 4.35 0.0M
2021-11-15 4.40 4.70 4.14 4.50 0.0M
2021-11-12 4.45 4.48 4.24 4.40 0.1M
2021-11-11 4.64 4.68 4.43 4.43 0.0M
2021-11-10 4.72 4.72 4.40 4.56 0.0M
2021-11-09 4.70 4.89 4.65 4.79 0.1M
2021-11-08 4.95 4.95 4.72 4.72 0.0M
2021-11-05 4.99 4.99 4.85 4.95 0.0M
2021-11-04 4.80 4.82 4.72 4.81 0.0M
2021-11-03 4.98 4.98 4.80 4.80 0.0M
2021-11-02 4.99 4.99 4.87 4.87 0.0M
2021-11-01 4.95 4.95 4.72 4.87 0.0M
2021-10-29 5.14 5.14 4.80 4.95 0.0M
2021-10-28 5.10 5.16 4.94 5.00 0.1M
2021-10-27 5.48 5.48 4.95 5.10 0.1M
2021-10-26 5.30 5.50 5.00 5.48 0.1M
2021-10-25 5.28 5.40 5.12 5.40 0.1M
2021-10-22 5.52 5.66 5.00 5.30 0.0M
2021-10-21 5.70 5.98 5.22 5.66 0.0M
2021-10-20 5.86 5.90 5.50 5.70 0.0M
2021-10-19 5.74 5.96 5.66 5.86 0.0M
2021-10-18 5.68 5.76 5.42 5.76 0.0M
2021-10-15 5.70 5.70 5.42 5.68 0.0M
2021-10-14 5.66 5.86 5.66 5.86 0.0M
2021-10-13 5.90 5.90 5.66 5.66 0.0M
2021-10-12 5.40 5.50 5.14 5.50 0.0M
2021-10-11 5.52 5.64 5.40 5.50 0.0M
2021-10-08 5.60 5.80 5.40 5.40 0.0M
2021-10-07 5.62 5.82 5.40 5.60 0.0M
2021-10-06 5.58 5.98 5.40 5.40 0.1M
2021-10-05 5.80 5.80 5.54 5.78 0.0M
2021-10-04 5.32 5.88 5.32 5.42 0.0M
2021-10-01 5.72 5.88 5.26 5.26 0.0M
2021-09-30 5.76 5.84 5.40 5.58 0.0M
2021-09-29 5.88 5.88 5.40 5.60 0.1M
2021-09-28 5.46 6.16 5.46 5.66 0.0M
2021-09-27 5.70 5.70 5.46 5.50 0.0M
2021-09-24 5.78 5.78 5.50 5.70 0.0M
2021-09-23 5.50 5.80 5.42 5.80 0.0M
2021-09-22 5.74 5.74 5.56 5.64 0.0M
2021-09-21 5.60 5.92 5.34 5.54 0.0M
2021-09-20 5.60 5.76 5.38 5.60 0.0M
2021-09-17 5.28 5.82 5.28 5.60 0.0M
2021-09-16 6.00 6.00 5.50 5.78 0.0M
2021-09-15 6.00 6.00 5.64 5.86 0.0M
2021-09-14 6.04 6.04 6.00 6.00 0.0M
2021-09-13 5.92 5.92 5.60 5.80 0.0M
2021-09-10 6.06 6.12 6.00 6.00 0.1M
2021-09-09 5.72 6.10 5.70 6.00 0.0M
2021-09-08 5.86 5.86 5.60 5.82 0.0M
2021-09-07 5.98 6.18 5.80 5.86 0.0M
2021-09-06 6.00 6.00 5.84 5.98 0.0M
2021-09-03 6.00 6.00 5.86 6.00 0.0M
2021-09-02 5.82 6.04 5.82 5.84 0.0M
2021-09-01 5.84 6.10 5.82 5.82 0.0M
2021-08-31 5.74 5.92 5.70 5.80 0.0M
2021-08-30 6.00 6.02 5.78 5.94 0.0M
2021-08-27 6.00 6.00 5.72 6.00 0.0M
2021-08-26 5.78 5.86 5.70 5.86 0.0M
2021-08-25 5.98 5.98 5.70 5.78 0.0M
2021-08-24 5.92 6.18 5.80 5.80 0.1M
2021-08-23 6.00 6.06 5.50 5.74 0.0M
2021-08-20 5.98 6.06 5.90 6.00 0.1M
2021-08-19 5.98 5.98 5.60 5.86 0.1M
2021-08-18 5.62 5.90 5.50 5.80 0.0M
2021-08-17 5.72 6.00 5.72 5.82 0.1M
2021-08-16 5.90 5.90 5.66 5.66 0.1M
2021-08-13 5.80 5.80 5.54 5.80 0.0M
2021-08-12 5.98 5.98 5.22 5.80 0.0M
2021-08-11 5.58 5.66 5.36 5.44 0.0M
2021-08-10 5.88 5.88 5.40 5.48 0.2M
2021-08-09 5.50 6.00 5.50 5.88 0.1M
2021-08-06 5.76 5.78 5.50 5.50 0.0M
2021-08-05 5.58 6.00 5.58 5.74 0.0M
2021-08-04 5.50 6.00 5.50 5.72 0.0M
2021-08-03 5.68 5.86 5.48 5.50 0.0M
2021-08-02 5.72 5.80 5.48 5.80 0.0M
2021-07-30 5.56 5.66 5.20 5.60 0.1M
2021-07-29 5.40 5.52 5.24 5.52 0.0M
2021-07-28 5.70 5.70 5.30 5.40 0.1M
2021-07-27 5.50 5.80 5.50 5.70 0.0M
2021-07-26 5.90 5.90 5.50 5.50 0.0M
2021-07-23 5.88 5.98 5.80 5.90 0.1M
2021-07-22 5.94 6.08 5.68 5.68 0.0M
2021-07-21 5.66 5.94 5.54 5.94 0.0M
2021-07-20 5.66 5.70 5.50 5.54 0.0M
2021-07-19 5.76 5.80 5.50 5.66 0.0M
2021-07-16 5.86 5.98 5.76 5.76 0.0M
2021-07-15 6.16 6.16 5.90 6.02 0.0M
2021-07-14 6.06 6.06 5.94 6.06 0.0M
2021-07-13 6.04 6.06 5.96 6.00 0.1M
2021-07-12 6.22 6.30 5.84 5.94 0.0M
2021-07-09 5.96 6.34 5.92 6.22 0.0M
2021-07-08 6.06 6.06 5.90 5.94 0.0M
2021-07-07 6.02 6.60 5.96 6.02 0.1M
2021-07-06 5.78 6.02 5.78 6.02 0.0M
2021-07-05 6.00 6.00 5.56 5.78 0.0M
2021-07-02 6.00 6.00 5.84 5.84 0.1M
2021-07-01 5.96 5.96 5.70 5.84 0.0M
2021-06-30 5.90 5.90 5.60 5.82 0.1M
2021-06-29 6.00 6.00 5.60 5.90 0.1M
2021-06-28 5.94 6.26 5.92 6.00 0.0M
2021-06-24 5.30 6.00 5.30 5.86 0.3M
2021-06-23 5.32 5.82 5.32 5.46 0.1M
2021-06-22 5.50 5.68 5.40 5.44 0.1M
2021-06-21 5.72 6.14 5.38 5.40 0.1M
2021-06-18 5.82 5.86 5.70 5.72 0.0M
2021-06-17 5.80 6.04 5.80 5.80 0.0M
2021-06-16 6.00 6.00 5.72 5.78 0.0M
2021-06-15 5.92 5.98 5.70 5.90 0.1M
2021-06-14 6.02 6.12 5.62 5.92 0.1M
2021-06-11 6.30 6.58 6.02 6.14 0.1M
2021-06-10 6.30 6.50 6.02 6.26 0.1M
2021-06-09 6.10 6.30 5.90 6.30 0.1M
2021-06-08 6.00 6.10 5.84 6.10 0.2M
2021-06-07 6.00 6.34 5.90 6.00 0.2M
2021-06-04 6.50 6.50 6.24 6.34 0.1M
2021-06-03 6.70 6.98 6.34 6.50 0.1M
2021-06-02 6.50 6.74 6.40 6.40 0.0M
2021-06-01 6.90 6.94 6.54 6.74 0.0M
2021-05-31 6.76 6.96 6.26 6.90 0.0M
2021-05-28 7.38 7.38 6.74 6.98 0.0M
2021-05-27 7.20 7.20 6.72 7.16 0.0M
2021-05-26 7.18 7.20 6.64 7.20 0.0M
2021-05-25 6.70 6.94 6.70 6.80 0.0M
2021-05-24 7.18 7.18 6.68 6.70 0.0M
2021-05-21 6.88 7.34 6.88 7.12 0.0M
2021-05-20 6.96 7.20 6.80 7.20 0.0M
2021-05-19 6.98 7.00 6.62 6.80 0.0M
2021-05-18 6.74 6.76 6.22 6.52 0.0M
2021-05-17 6.70 6.74 6.50 6.74 0.0M
2021-05-14 6.32 6.40 6.20 6.40 0.0M
2021-05-12 7.00 7.02 6.10 6.76 0.0M
2021-05-11 7.00 7.00 6.74 6.86 0.0M
2021-05-10 7.44 7.44 6.80 7.00 0.0M
2021-05-07 6.14 7.50 6.00 7.50 0.0M
2021-05-06 6.50 6.50 6.20 6.26 0.0M
2021-05-05 6.74 6.74 6.32 6.50 0.0M
2021-05-04 6.50 6.70 6.40 6.50 0.0M
2021-05-03 6.52 6.84 6.52 6.52 0.0M
2021-04-30 6.62 6.72 6.48 6.52 0.0M
2021-04-29 6.92 7.08 6.54 6.92 0.1M
2021-04-28 7.02 7.02 6.84 6.92 0.0M
2021-04-27 7.26 7.44 7.00 7.02 0.0M
2021-04-26 7.04 7.50 7.04 7.06 0.0M
2021-04-23 7.48 7.48 6.84 7.04 0.0M
2021-04-22 7.08 7.40 7.00 7.18 0.0M
2021-04-21 7.50 7.50 7.20 7.28 0.0M
2021-04-20 7.50 7.50 7.30 7.50 0.0M
2021-04-19 7.20 7.57 7.15 7.57 0.1M
2021-04-16 6.80 6.87 6.72 6.85 0.0M
2021-04-15 6.82 6.82 6.62 6.80 0.1M
2021-04-14 6.80 6.91 6.80 6.80 0.0M
2021-04-13 7.11 7.11 6.80 6.80 0.0M
2021-04-12 7.19 7.19 6.87 6.93 0.0M
2021-04-09 7.01 7.20 6.89 7.20 0.0M
2021-04-08 6.62 7.01 6.33 6.87 0.0M
2021-04-07 7.30 7.30 6.33 6.62 0.1M
2021-04-06 7.50 7.79 6.91 7.03 0.0M
2021-04-01 7.91 7.98 7.40 7.40 0.0M
2021-03-31 7.91 8.22 7.50 7.89 0.1M
2021-03-30 6.39 7.30 6.33 7.30 0.0M
2021-03-29 6.82 6.82 6.23 6.33 0.0M
2021-03-26 6.97 6.97 6.62 6.62 0.0M
2021-03-25 6.82 7.24 6.80 6.82 0.0M
2021-03-24 7.11 7.20 6.72 6.76 0.0M
2021-03-23 7.20 7.20 7.03 7.11 0.0M
2021-03-22 7.22 7.30 7.03 7.03 0.0M
2021-03-19 7.30 7.30 7.05 7.20 0.0M
2021-03-18 7.20 7.36 6.95 7.30 0.0M
2021-03-17 7.42 7.42 7.30 7.30 0.0M
2021-03-16 7.30 7.42 7.20 7.42 0.0M
2021-03-15 7.38 7.50 6.93 7.30 0.0M
2021-03-12 7.20 7.50 7.11 7.38 0.0M
2021-03-11 7.44 7.69 7.11 7.30 0.1M
2021-03-10 7.69 7.69 7.11 7.54 0.0M
2021-03-09 7.50 7.59 7.30 7.59 0.0M
2021-03-08 6.64 7.59 6.64 7.59 0.0M
2021-03-05 7.50 7.79 7.50 7.52 0.0M
2021-03-04 7.89 7.98 7.50 7.50 0.0M
2021-03-03 7.98 7.98 7.59 7.59 0.0M
2021-03-02 7.59 7.98 7.59 7.98 0.0M
2021-03-01 8.08 8.28 7.40 7.59 0.0M
2021-02-26 7.36 8.28 7.05 7.98 0.0M
2021-02-25 7.69 7.69 7.30 7.42 0.0M
2021-02-24 7.69 7.69 7.30 7.69 0.0M
2021-02-23 7.69 7.69 7.40 7.59 0.0M
2021-02-22 7.63 7.79 7.59 7.69 0.0M
2021-02-19 7.89 7.89 7.50 7.63 0.1M
2021-02-18 8.47 8.47 7.89 7.89 0.0M
2021-02-17 8.76 8.76 8.28 8.53 0.0M
2021-02-16 8.76 8.86 8.61 8.76 0.0M
2021-02-15 8.30 8.84 8.30 8.61 0.0M
2021-02-12 7.79 8.39 7.11 8.24 0.1M
2021-02-11 8.28 9.13 6.87 7.59 0.3M
2021-02-10 9.11 9.23 7.79 8.12 0.2M
2021-02-09 9.25 9.25 8.76 9.17 0.1M
2021-02-08 9.50 9.50 8.74 9.25 0.0M
2021-02-05 9.64 9.83 9.35 9.52 0.0M
2021-02-04 9.74 9.74 9.44 9.54 0.1M
2021-02-03 9.88 9.88 9.50 9.74 0.0M
2021-02-02 10.08 10.08 9.74 9.88 0.0M
2021-02-01 10.17 10.17 9.83 10.03 0.0M
2021-01-29 10.32 10.42 9.83 9.83 0.0M
2021-01-28 9.64 9.98 9.44 9.74 0.0M
2021-01-27 10.13 10.42 9.48 9.64 0.0M
2021-01-26 10.03 10.17 9.74 10.13 0.0M
2021-01-25 10.17 10.51 9.74 9.74 0.0M
2021-01-22 10.42 10.51 9.93 10.17 0.1M
2021-01-21 11.10 11.10 10.51 10.71 0.0M
2021-01-20 11.15 11.15 10.71 11.10 0.0M
2021-01-19 11.10 11.29 10.81 10.95 0.0M
2021-01-18 10.76 10.90 10.37 10.71 0.0M
2021-01-15 11.20 11.20 10.32 10.76 0.0M
2021-01-14 10.27 11.10 10.27 10.86 0.0M
2021-01-13 11.00 11.00 10.27 10.61 0.0M
2021-01-12 10.71 11.25 10.71 10.86 0.0M
2021-01-11 10.71 11.39 10.32 10.51 0.0M
2021-01-08 11.00 11.39 10.61 10.71 0.0M
2021-01-07 10.71 11.39 10.71 11.00 0.0M
2021-01-05 10.71 10.81 10.71 10.71 0.0M
2021-01-04 10.22 10.66 9.93 10.51 0.0M