Bygg Partner i Dalarna Holding AB (BYGGP)

BYGGP
🏛️ 스웨덴 →
31.00
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
2025-10-03 30.00 35.10 30.00 31.00 0.0M
2025-10-02 30.20 30.20 29.80 30.00 0.0M
2025-10-01 30.60 30.70 29.50 29.70 0.2M
2025-09-30 29.90 30.60 29.80 30.40 0.0M
2025-09-29 29.40 30.00 29.20 29.20 0.0M
2025-09-26 30.00 30.10 29.40 30.10 0.0M
2025-09-25 30.10 30.10 29.50 30.00 0.0M
2025-09-24 28.40 31.50 28.40 30.10 0.1M
2025-09-23 28.40 28.40 27.90 28.30 0.0M
2025-09-22 29.70 29.70 28.50 28.50 0.0M
2025-09-19 29.70 29.70 29.10 29.60 0.0M
2025-09-18 29.70 30.00 29.60 29.60 0.0M
2025-09-17 29.50 30.10 29.50 29.60 0.0M
2025-09-16 30.00 30.20 29.90 29.90 0.0M
2025-09-15 29.90 30.20 29.60 29.90 0.0M
2025-09-12 28.80 29.90 28.60 29.90 0.0M
2025-09-11 28.90 29.00 28.60 28.90 0.0M
2025-09-10 28.90 29.30 28.70 28.80 0.0M
2025-09-09 29.20 29.20 28.20 28.90 0.0M
2025-09-08 29.90 30.00 29.20 29.20 0.0M
2025-09-05 30.40 30.40 29.20 29.90 0.0M
2025-09-04 29.90 30.60 29.90 30.40 0.0M
2025-09-03 29.00 31.00 28.50 30.50 0.0M
2025-09-02 28.90 29.40 28.60 29.00 0.0M
2025-09-01 29.70 30.30 28.30 28.80 0.0M
2025-08-29 30.50 30.50 29.30 29.80 0.0M
2025-08-28 30.50 31.00 30.00 30.50 0.0M
2025-08-27 30.20 32.00 30.20 30.50 0.1M
2025-08-26 29.90 31.20 29.80 30.20 0.0M
2025-08-25 27.30 29.70 27.00 29.50 0.1M
2025-08-22 27.10 29.00 26.60 27.20 0.1M
2025-08-21 26.00 27.90 25.30 27.00 0.2M
2025-08-20 23.80 23.90 23.10 23.90 0.0M
2025-08-19 23.00 23.70 22.70 23.70 0.0M
2025-08-18 24.00 24.00 23.00 23.50 0.0M
2025-08-15 23.40 23.90 23.20 23.70 0.0M
2025-08-14 22.90 23.50 22.90 23.40 0.0M
2025-08-13 22.30 23.40 22.10 22.80 0.0M
2025-08-12 21.10 22.30 21.10 22.00 0.0M
2025-08-11 20.20 21.30 19.80 21.10 0.0M
2025-08-08 20.50 20.60 19.85 20.30 0.0M
2025-08-07 21.20 21.20 20.50 20.60 0.0M
2025-08-06 21.90 21.90 21.00 21.30 0.0M
2025-08-05 22.00 22.00 21.30 21.60 0.0M
2025-08-04 21.80 21.90 21.70 21.90 0.0M
2025-08-01 21.10 21.70 21.00 21.70 0.0M
2025-07-31 21.90 21.90 21.10 21.10 0.0M
2025-07-30 22.10 22.30 21.50 21.60 0.0M
2025-07-29 22.10 22.10 22.10 22.10 0.0M
2025-07-28 22.60 22.60 22.00 22.50 0.0M
2025-07-25 22.20 22.60 22.10 22.60 0.0M
2025-07-24 22.50 22.70 22.00 22.20 0.0M
2025-07-23 22.40 22.50 22.00 22.40 0.0M
2025-07-22 22.20 22.50 22.10 22.40 0.0M
2025-07-21 22.40 22.60 22.20 22.20 0.0M
2025-07-18 22.90 22.90 22.20 22.20 0.0M
2025-07-17 22.50 22.90 22.40 22.80 0.0M
2025-07-16 22.20 22.20 22.00 22.20 0.0M
2025-07-15 21.50 22.00 21.50 21.80 0.0M
2025-07-14 21.40 21.90 21.40 21.40 0.0M
2025-07-11 21.90 22.00 21.70 21.90 0.0M
2025-07-10 21.80 22.00 21.40 21.90 0.0M
2025-07-09 22.10 22.10 21.80 22.10 0.0M
2025-07-08 22.30 22.60 22.00 22.10 0.0M
2025-07-07 22.20 22.60 22.20 22.30 0.0M
2025-07-04 21.90 22.20 21.70 22.20 0.0M
2025-07-03 21.60 22.10 21.60 21.90 0.0M
2025-07-02 22.10 22.70 21.50 21.90 0.0M
2025-07-01 22.30 22.40 22.10 22.10 0.0M
2025-06-30 21.10 22.30 21.10 22.20 0.0M
2025-06-27 22.10 22.30 21.00 21.40 0.0M
2025-06-26 22.30 22.30 22.00 22.00 0.0M
2025-06-25 22.40 22.50 22.10 22.50 0.0M
2025-06-24 23.20 23.20 21.90 22.50 0.0M
2025-06-23 23.70 24.00 23.20 23.20 0.0M
2025-06-19 23.60 23.90 23.60 23.70 0.0M
2025-06-18 23.50 23.70 23.00 23.60 0.0M
2025-06-17 22.20 23.70 22.20 23.00 0.0M
2025-06-16 22.00 22.40 21.30 22.10 0.0M
2025-06-13 22.90 23.30 21.80 21.80 0.0M
2025-06-12 23.50 23.50 23.20 23.20 0.0M
2025-06-11 24.00 24.20 23.50 23.60 0.0M
2025-06-10 23.50 24.40 23.30 23.90 0.0M
2025-06-09 22.90 23.60 22.90 23.30 0.0M
2025-06-05 24.40 24.40 22.90 22.90 0.0M
2025-06-04 24.40 24.40 23.90 23.90 0.0M
2025-06-03 23.90 24.40 23.60 24.00 0.0M
2025-06-02 23.90 23.90 23.50 23.60 0.0M
2025-05-30 23.80 23.80 23.20 23.60 0.0M
2025-05-28 23.20 23.50 23.10 23.20 0.0M
2025-05-27 23.20 23.70 23.20 23.40 0.0M
2025-05-26 23.80 24.00 23.40 23.40 0.0M
2025-05-23 23.50 23.80 23.20 23.80 0.0M
2025-05-22 23.90 24.10 23.20 23.40 0.0M
2025-05-21 24.10 24.10 23.00 23.20 0.0M
2025-05-20 23.60 24.60 23.60 24.00 0.0M
2025-05-19 22.80 24.00 22.60 23.40 0.0M
2025-05-16 21.60 23.20 21.60 22.70 0.0M
2025-05-15 20.90 21.50 20.20 21.30 0.0M
2025-05-14 21.10 21.10 20.50 20.50 0.0M
2025-05-13 20.90 21.40 20.50 21.30 0.0M
2025-05-12 20.80 21.90 20.30 21.40 0.0M
2025-05-09 20.50 21.90 20.50 20.70 0.0M
2025-05-08 19.80 19.80 19.50 19.70 0.0M
2025-05-07 19.45 19.80 19.45 19.50 0.0M
2025-05-06 18.60 19.60 18.60 19.35 0.0M
2025-05-05 19.65 19.65 18.25 18.45 0.0M
2025-05-02 17.85 18.10 17.85 18.10 0.0M
2025-04-30 17.90 17.95 17.65 17.95 0.0M
2025-04-29 19.05 19.05 17.80 18.00 0.0M
2025-04-28 18.50 18.95 18.40 18.80 0.0M
2025-04-25 19.00 19.00 18.65 18.95 0.0M
2025-04-24 19.25 19.25 18.85 19.10 0.0M
2025-04-23 19.30 19.40 18.90 19.25 0.0M
2025-04-22 19.50 19.70 19.00 19.10 0.0M
2025-04-17 19.00 19.50 19.00 19.50 0.0M
2025-04-16 18.60 19.45 18.60 18.85 0.0M
2025-04-15 17.80 18.60 17.80 18.60 0.0M
2025-04-14 18.00 18.00 17.50 17.80 0.0M
2025-04-11 17.55 17.95 17.50 17.95 0.0M
2025-04-10 18.40 18.40 17.50 17.75 0.0M
2025-04-09 17.75 17.90 17.50 17.90 0.0M
2025-04-08 17.50 17.90 17.25 17.90 0.0M
2025-04-07 17.90 17.90 16.60 17.50 0.0M
2025-04-04 18.35 18.35 18.00 18.15 0.0M
2025-04-03 18.75 19.15 18.55 18.55 0.0M
2025-04-02 18.60 21.20 18.25 19.10 0.0M
2025-04-01 18.05 18.70 18.00 18.55 0.0M
2025-03-31 18.45 18.45 18.05 18.20 0.0M
2025-03-28 18.85 19.00 18.50 18.55 0.0M
2025-03-27 20.50 20.50 19.40 19.65 0.0M
2025-03-26 20.50 20.80 19.95 20.40 0.0M
2025-03-25 19.60 20.40 19.50 20.40 0.0M
2025-03-24 19.80 20.00 19.05 19.30 0.0M
2025-03-21 19.10 19.85 19.10 19.70 0.0M
2025-03-20 19.20 19.25 19.00 19.05 0.0M
2025-03-19 19.10 19.25 19.05 19.05 0.0M
2025-03-18 19.20 19.20 18.70 18.95 0.0M
2025-03-17 19.20 19.40 18.85 19.20 0.0M
2025-03-14 18.70 19.05 18.70 19.00 0.0M
2025-03-13 18.90 19.30 18.90 19.05 0.0M
2025-03-12 18.10 19.15 18.10 18.85 0.0M
2025-03-11 18.25 18.30 17.90 18.00 0.0M
2025-03-10 17.75 18.35 17.00 18.25 0.0M
2025-03-07 18.10 18.10 17.55 17.55 0.0M
2025-03-06 17.55 18.15 17.55 18.05 0.0M
2025-03-05 17.85 18.40 17.60 17.65 0.0M
2025-03-04 17.60 17.60 17.20 17.20 0.0M
2025-03-03 18.00 18.00 17.45 17.60 0.0M
2025-02-28 18.30 18.30 17.85 18.00 0.0M
2025-02-27 18.05 18.30 17.50 18.30 0.0M
2025-02-26 18.05 18.20 17.90 18.20 0.0M
2025-02-25 18.35 18.35 17.75 18.10 0.0M
2025-02-24 18.25 18.40 17.95 18.35 0.0M
2025-02-21 18.45 18.85 17.90 18.25 0.0M
2025-02-20 17.20 18.90 16.40 18.10 0.1M
2025-02-19 15.90 16.95 15.70 16.75 0.0M
2025-02-18 15.25 16.10 15.05 16.00 0.0M
2025-02-17 15.40 15.70 14.95 15.05 0.0M
2025-02-14 15.40 16.00 15.35 15.40 0.0M
2025-02-13 15.75 15.90 15.40 15.40 0.0M
2025-02-12 16.65 16.75 15.80 15.95 0.0M
2025-02-11 17.00 17.00 16.45 16.75 0.0M
2025-02-10 15.25 16.70 15.25 16.70 0.0M
2025-02-07 15.40 15.60 15.25 15.60 0.0M
2025-02-06 15.40 15.60 15.15 15.55 0.0M
2025-02-05 15.30 15.60 15.10 15.60 0.0M
2025-02-04 14.65 15.50 14.65 15.45 0.0M
2025-02-03 14.65 14.90 14.20 14.80 0.0M
2025-01-31 14.95 15.05 14.60 14.65 0.0M
2025-01-30 15.25 15.35 14.85 14.90 0.0M
2025-01-29 15.75 15.80 15.00 15.00 0.0M
2025-01-28 15.50 15.90 15.50 15.80 0.0M
2025-01-27 15.00 15.30 15.00 15.20 0.0M
2025-01-24 15.25 15.75 15.20 15.60 0.0M
2025-01-23 15.10 15.35 14.95 15.15 0.0M
2025-01-22 14.80 15.10 14.60 14.80 0.0M
2025-01-21 13.45 14.75 13.45 14.70 0.0M
2025-01-20 13.40 13.85 13.40 13.85 0.0M
2025-01-17 13.90 13.90 13.20 13.75 0.0M
2025-01-16 13.95 13.95 13.75 13.95 0.0M
2025-01-15 13.40 13.95 13.40 13.80 0.0M
2025-01-14 13.20 13.55 13.15 13.55 0.0M
2025-01-13 13.55 13.55 13.15 13.35 0.0M
2025-01-10 13.65 13.85 13.40 13.65 0.0M
2025-01-09 13.70 13.75 13.40 13.50 0.0M
2025-01-08 13.60 13.75 13.35 13.35 0.0M
2025-01-07 14.00 14.30 13.45 13.50 0.0M
2025-01-03 14.05 14.40 13.90 14.05 0.0M
2025-01-02 13.75 14.40 13.75 14.05 0.0M