Byggmastare Anders J Ahlstrom Holding publ AB (AJAb)

AJAb
🏛️ 스웨덴 →
271.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 379.00 387.00 376.00 383.00 0.0M
2021-12-29 377.00 385.00 373.00 380.00 0.0M
2021-12-28 361.00 390.00 361.00 377.00 0.0M
2021-12-27 368.00 375.00 363.00 370.00 0.0M
2021-12-23 359.00 372.00 359.00 369.00 0.0M
2021-12-22 347.00 358.00 347.00 354.00 0.0M
2021-12-21 349.00 349.00 337.00 341.00 0.0M
2021-12-20 350.00 350.00 333.00 344.00 0.0M
2021-12-17 364.00 364.00 350.00 355.00 0.0M
2021-12-16 385.00 396.00 355.00 364.00 0.0M
2021-12-15 374.00 391.00 374.00 377.00 0.0M
2021-12-14 359.00 375.00 359.00 374.00 0.0M
2021-12-13 354.00 365.00 354.00 357.00 0.0M
2021-12-10 354.00 361.00 349.00 350.00 0.0M
2021-12-09 350.00 350.00 331.00 346.00 0.0M
2021-12-08 350.00 356.00 345.00 352.00 0.0M
2021-12-07 354.00 363.00 341.00 354.00 0.0M
2021-12-06 370.00 370.00 327.00 354.00 0.0M
2021-12-03 369.00 389.00 369.00 371.00 0.0M
2021-12-02 368.00 375.00 358.00 369.00 0.0M
2021-12-01 376.00 398.00 361.00 369.00 0.0M
2021-11-30 328.00 381.00 328.00 376.00 0.0M
2021-11-29 331.00 357.00 320.00 323.00 0.0M
2021-11-26 326.00 328.00 310.00 323.00 0.0M
2021-11-25 334.00 339.00 332.00 338.00 0.0M
2021-11-24 339.00 339.00 331.00 334.00 0.0M
2021-11-23 353.00 353.00 335.00 339.00 0.0M
2021-11-22 343.00 358.00 343.00 352.00 0.0M
2021-11-19 349.00 349.00 329.00 341.00 0.0M
2021-11-18 367.00 367.00 343.00 353.00 0.0M
2021-11-17 344.00 363.00 339.00 363.00 0.0M
2021-11-16 338.00 347.00 338.00 344.00 0.0M
2021-11-15 341.00 348.00 335.00 337.00 0.0M
2021-11-12 334.00 340.00 330.00 335.00 0.0M
2021-11-11 324.00 340.00 324.00 333.00 0.0M
2021-11-10 324.00 325.00 318.00 324.00 0.0M
2021-11-09 309.00 340.00 309.00 324.00 0.0M
2021-11-08 298.00 310.00 296.00 309.00 0.0M
2021-11-05 296.00 297.00 293.00 296.00 0.0M
2021-11-04 286.00 292.00 280.00 292.00 0.0M
2021-11-03 290.00 290.00 276.00 278.00 0.0M
2021-11-02 292.00 292.00 282.00 286.00 0.0M
2021-11-01 300.00 300.00 280.00 292.00 0.0M
2021-10-29 296.00 303.00 296.00 300.00 0.0M
2021-10-28 290.00 298.00 289.00 296.00 0.0M
2021-10-27 285.00 289.00 285.00 289.00 0.0M
2021-10-26 280.00 284.00 278.00 283.00 0.0M
2021-10-25 274.00 280.00 274.00 276.00 0.0M
2021-10-22 276.00 276.00 270.00 274.00 0.0M
2021-10-21 265.00 274.00 264.00 272.00 0.0M
2021-10-20 274.00 275.00 262.00 266.00 0.0M
2021-10-19 274.00 274.00 268.00 269.00 0.0M
2021-10-18 265.00 275.00 265.00 271.00 0.0M
2021-10-15 272.00 276.00 262.00 265.00 0.0M
2021-10-14 278.00 281.00 268.00 270.00 0.0M
2021-10-13 264.00 271.00 262.00 271.00 0.0M
2021-10-12 259.00 263.00 257.00 263.00 0.0M
2021-10-11 270.00 270.00 256.00 259.00 0.0M
2021-10-08 269.00 271.00 265.00 270.00 0.0M
2021-10-07 258.00 271.00 258.00 269.00 0.0M
2021-10-06 269.00 269.00 252.00 258.00 0.0M
2021-10-05 267.00 273.00 265.00 270.00 0.0M
2021-10-04 270.00 278.00 265.00 267.00 0.0M
2021-10-01 267.00 272.00 261.00 266.00 0.0M
2021-09-30 270.00 270.00 267.00 270.00 0.0M
2021-09-29 272.00 279.00 267.00 270.00 0.0M
2021-09-28 292.00 300.00 265.00 269.00 0.0M
2021-09-27 278.00 285.00 275.00 282.00 0.0M
2021-09-24 278.00 283.00 274.00 278.00 0.0M
2021-09-23 274.00 284.00 274.00 278.00 0.0M
2021-09-22 268.00 275.00 264.00 275.00 0.0M
2021-09-21 269.00 273.00 256.00 267.00 0.0M
2021-09-20 285.00 286.00 269.00 270.00 0.0M
2021-09-17 288.00 290.00 282.00 285.00 0.0M
2021-09-16 283.00 290.00 281.00 290.00 0.0M
2021-09-15 288.00 290.00 281.00 282.00 0.0M
2021-09-14 293.00 297.00 286.00 288.00 0.0M
2021-09-13 290.00 293.00 282.00 293.00 0.0M
2021-09-10 291.00 296.00 284.00 290.00 0.0M
2021-09-09 289.00 289.00 280.00 283.00 0.0M
2021-09-08 302.00 302.00 289.00 289.00 0.0M
2021-09-07 298.00 298.00 290.00 291.00 0.0M
2021-09-06 305.00 305.00 293.00 299.00 0.0M
2021-09-03 298.00 310.00 293.00 305.00 0.0M
2021-09-02 299.00 299.00 294.00 299.00 0.0M
2021-09-01 302.00 302.00 294.00 299.00 0.0M
2021-08-31 295.00 302.00 294.00 301.00 0.0M
2021-08-30 305.00 305.00 295.00 298.00 0.0M
2021-08-27 300.00 307.00 283.00 300.00 0.0M
2021-08-26 297.00 308.00 296.00 300.00 0.0M
2021-08-25 294.00 300.00 293.00 295.00 0.0M
2021-08-24 284.00 293.00 280.00 286.00 0.0M
2021-08-23 275.00 284.00 275.00 280.00 0.0M
2021-08-20 288.00 290.00 274.00 277.00 0.0M
2021-08-19 282.00 289.00 269.00 288.00 0.0M
2021-08-18 281.00 289.00 280.00 282.00 0.0M
2021-08-17 298.00 298.00 277.00 280.00 0.0M
2021-08-16 302.00 305.00 282.00 296.00 0.0M
2021-08-13 306.00 313.00 301.00 302.00 0.0M
2021-08-12 386.00 388.00 282.00 300.00 0.0M
2021-08-11 393.00 393.00 382.00 386.00 0.0M
2021-08-10 405.00 405.00 383.00 388.00 0.0M
2021-08-09 395.00 416.00 387.00 402.00 0.0M
2021-08-06 396.00 410.00 382.00 390.00 0.0M
2021-08-05 420.00 420.00 390.00 393.00 0.0M
2021-08-04 409.00 422.00 406.00 413.00 0.0M
2021-08-03 403.00 418.00 400.00 403.00 0.0M
2021-08-02 400.00 405.00 379.00 401.00 0.0M
2021-07-30 405.00 422.00 390.00 400.00 0.0M
2021-07-29 386.00 405.00 386.00 405.00 0.0M
2021-07-28 366.00 388.00 366.00 383.00 0.0M
2021-07-27 354.00 365.00 354.00 365.00 0.0M
2021-07-26 341.00 359.00 341.00 354.00 0.0M
2021-07-23 343.00 350.00 340.00 341.00 0.0M
2021-07-22 350.00 350.00 337.00 345.00 0.0M
2021-07-21 341.00 349.00 340.00 340.00 0.0M
2021-07-20 336.00 350.00 335.00 341.00 0.0M
2021-07-19 340.00 346.00 333.00 337.00 0.0M
2021-07-16 326.00 347.00 325.00 332.00 0.0M
2021-07-15 312.00 328.00 311.00 325.00 0.0M
2021-07-14 312.00 315.00 311.00 312.00 0.0M
2021-07-13 304.00 313.00 302.00 311.00 0.0M
2021-07-12 300.00 307.00 300.00 304.00 0.0M
2021-07-09 315.00 317.00 293.00 299.00 0.0M
2021-07-08 326.00 326.00 314.00 315.00 0.0M
2021-07-07 327.00 332.00 319.00 319.00 0.0M
2021-07-06 330.00 334.00 326.00 326.00 0.0M
2021-07-05 330.00 331.00 323.00 326.00 0.0M
2021-07-02 339.00 341.00 314.00 322.00 0.0M
2021-07-01 332.00 344.00 332.00 332.00 0.0M
2021-06-30 327.00 337.00 327.00 327.00 0.0M
2021-06-29 320.00 328.00 320.00 324.00 0.0M
2021-06-28 313.00 321.00 313.00 320.00 0.0M
2021-06-24 305.00 319.00 305.00 313.00 0.0M
2021-06-23 309.00 317.00 307.00 307.00 0.0M
2021-06-22 315.00 324.00 308.00 308.00 0.0M
2021-06-21 328.00 328.00 311.00 315.00 0.0M
2021-06-18 325.00 329.00 323.00 329.00 0.0M
2021-06-17 333.00 333.00 322.00 325.00 0.0M
2021-06-16 341.00 341.00 326.00 328.00 0.0M
2021-06-15 336.00 341.00 335.00 335.00 0.0M
2021-06-14 321.00 346.00 321.00 340.00 0.0M
2021-06-11 340.00 341.00 331.00 332.00 0.0M
2021-06-10 342.00 343.00 337.00 341.00 0.0M
2021-06-09 352.00 352.00 336.00 342.00 0.0M
2021-06-08 348.00 350.00 341.00 344.00 0.0M
2021-06-07 334.00 348.00 334.00 348.00 0.0M
2021-06-04 330.00 339.00 326.00 333.00 0.0M
2021-06-03 340.00 342.00 332.00 334.00 0.0M
2021-06-02 331.00 342.00 331.00 340.00 0.0M
2021-06-01 329.00 330.00 317.00 325.00 0.0M
2021-05-31 344.00 350.00 329.00 330.00 0.0M
2021-05-28 329.00 344.00 329.00 343.00 0.0M
2021-05-27 320.00 332.00 320.00 329.00 0.0M
2021-05-26 307.00 321.00 307.00 315.00 0.0M
2021-05-25 294.00 317.00 292.00 307.00 0.0M
2021-05-24 286.00 299.00 280.00 289.00 0.0M
2021-05-21 280.00 289.00 279.00 286.00 0.0M
2021-05-20 273.00 286.00 273.00 280.00 0.0M
2021-05-19 280.00 284.00 264.00 271.00 0.0M
2021-05-18 275.00 296.00 265.00 280.00 0.0M
2021-05-17 273.00 276.00 263.00 270.00 0.0M
2021-05-14 290.00 301.00 265.00 273.00 0.0M
2021-05-12 290.00 300.00 282.00 290.00 0.0M
2021-05-11 301.00 302.00 283.00 290.00 0.0M
2021-05-10 326.00 389.00 295.00 300.00 0.1M
2021-05-07 224.00 227.00 224.00 225.00 0.0M
2021-05-06 229.00 233.00 220.00 224.00 0.0M
2021-05-05 223.00 254.00 223.00 227.00 0.0M
2021-05-04 233.00 233.00 221.00 223.00 0.0M
2021-05-03 229.00 232.00 228.00 231.00 0.0M
2021-04-30 228.00 232.00 220.00 228.00 0.0M
2021-04-29 232.00 233.00 220.00 228.00 0.0M
2021-04-28 233.00 238.00 229.00 229.00 0.0M
2021-04-27 238.00 238.00 229.00 230.00 0.0M
2021-04-26 244.00 244.00 231.00 232.00 0.0M
2021-04-23 241.00 264.00 230.00 240.00 0.0M
2021-04-22 240.00 241.00 237.00 237.00 0.0M
2021-04-21 234.00 240.00 234.00 237.00 0.0M
2021-04-20 227.00 238.00 227.00 231.00 0.0M
2021-04-19 228.00 231.00 227.00 230.00 0.0M
2021-04-16 226.00 228.00 225.00 228.00 0.0M
2021-04-15 223.00 228.00 223.00 225.00 0.0M
2021-04-14 220.00 223.00 218.00 222.00 0.0M
2021-04-13 216.00 218.00 215.00 217.00 0.0M
2021-04-12 213.00 215.00 209.00 215.00 0.0M
2021-04-09 217.00 217.00 212.00 214.00 0.0M
2021-04-08 210.00 214.00 207.00 214.00 0.0M
2021-04-07 211.00 211.00 205.00 210.00 0.0M
2021-04-06 211.00 212.00 210.00 210.00 0.0M
2021-04-01 208.00 213.00 208.00 212.00 0.0M
2021-03-31 211.00 211.00 204.00 208.00 0.0M
2021-03-30 212.00 212.00 207.00 209.00 0.0M
2021-03-29 210.00 212.00 206.00 209.00 0.0M
2021-03-26 208.00 213.00 199.50 208.00 0.0M
2021-03-25 210.00 215.00 200.00 206.00 0.0M
2021-03-24 207.00 210.00 205.00 210.00 0.0M
2021-03-23 204.00 205.00 202.00 205.00 0.0M
2021-03-22 208.00 208.00 203.00 203.00 0.0M
2021-03-19 204.00 205.00 202.00 205.00 0.0M
2021-03-18 204.00 204.00 200.00 202.00 0.0M
2021-03-17 206.00 206.00 203.00 204.00 0.0M
2021-03-16 206.00 206.00 205.00 206.00 0.0M
2021-03-15 210.00 212.00 204.00 206.00 0.0M
2021-03-12 208.00 214.00 207.00 207.00 0.0M
2021-03-11 210.00 214.00 207.00 207.00 0.1M
2021-03-10 205.00 210.00 202.00 208.00 0.0M
2021-03-09 203.00 215.00 199.00 203.00 0.0M
2021-03-08 211.00 211.00 202.00 203.00 0.0M
2021-03-05 210.00 210.00 201.00 209.00 0.0M
2021-03-04 214.00 216.00 207.00 211.00 0.0M
2021-03-03 205.00 216.00 205.00 212.00 0.0M
2021-03-02 197.00 207.00 196.00 205.00 0.0M
2021-03-01 190.50 197.00 181.00 197.00 0.0M
2021-02-26 193.00 199.00 187.00 194.50 0.0M
2021-02-25 198.00 199.00 196.00 196.00 0.0M
2021-02-24 199.00 201.00 197.00 198.00 0.0M
2021-02-23 204.00 209.00 198.00 199.00 0.0M
2021-02-22 211.00 211.00 199.00 201.00 0.0M
2021-02-19 200.00 211.00 196.50 200.00 0.0M
2021-02-18 195.00 204.00 195.00 198.00 0.0M
2021-02-17 192.50 209.00 192.50 195.00 0.0M
2021-02-16 184.00 198.50 184.00 187.00 0.0M
2021-02-15 176.00 200.00 176.00 181.00 0.0M
2021-02-12 170.50 174.00 170.50 174.00 0.0M
2021-02-11 172.00 173.00 171.00 173.00 0.0M
2021-02-10 173.00 175.00 172.00 172.00 0.0M
2021-02-09 175.00 175.00 173.00 173.00 0.0M
2021-02-08 176.50 180.00 173.00 174.00 0.0M
2021-02-05 175.00 175.00 171.00 175.00 0.0M
2021-02-04 177.00 177.00 174.00 175.00 0.0M
2021-02-03 176.00 176.00 174.00 176.00 0.0M
2021-02-02 174.00 176.00 173.50 176.00 0.0M
2021-02-01 173.00 175.00 172.50 174.00 0.0M
2021-01-29 171.50 173.00 170.00 170.50 0.0M
2021-01-28 172.50 173.00 170.00 173.00 0.0M
2021-01-27 175.00 182.00 169.50 172.00 0.0M
2021-01-26 175.00 176.00 173.00 173.00 0.0M
2021-01-25 173.50 175.00 173.50 175.00 0.0M
2021-01-22 173.50 173.50 166.50 172.50 0.0M
2021-01-21 176.00 177.00 173.00 173.50 0.0M
2021-01-20 175.50 175.50 174.50 175.00 0.0M
2021-01-19 175.00 175.00 172.00 175.00 0.0M
2021-01-18 170.50 175.00 168.00 175.00 0.0M
2021-01-15 170.50 173.50 168.00 170.50 0.0M
2021-01-14 172.50 173.00 172.50 173.00 0.0M
2021-01-13 171.00 171.00 170.50 170.50 0.0M
2021-01-12 170.50 172.50 170.00 171.00 0.0M
2021-01-11 170.50 170.50 168.00 170.00 0.0M
2021-01-08 173.00 173.00 171.00 171.00 0.0M
2021-01-07 170.50 174.00 170.50 174.00 0.0M
2021-01-05 171.00 171.00 170.50 170.50 0.0M
2021-01-04 169.00 172.00 169.00 172.00 0.0M