Cell Impact publ AB (CELLI)

CELLI
🏛️ 스웨덴 →
0.21
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 25.60 26.70 25.60 26.70 0.6M
2021-12-29 26.48 26.48 25.56 25.60 0.4M
2021-12-28 26.98 27.70 26.30 26.30 0.4M
2021-12-27 27.40 27.74 26.08 26.98 0.5M
2021-12-23 27.80 27.80 25.48 27.10 0.8M
2021-12-22 23.66 27.50 23.56 27.18 1.2M
2021-12-21 23.78 24.52 23.20 23.46 0.4M
2021-12-20 23.50 24.14 22.80 23.46 1.3M
2021-12-17 23.20 24.28 22.76 24.28 1.0M
2021-12-16 24.60 25.10 23.10 23.60 0.6M
2021-12-15 25.22 25.82 24.18 24.48 0.4M
2021-12-14 25.30 25.90 24.42 25.22 0.4M
2021-12-13 27.00 27.14 25.12 25.30 0.4M
2021-12-10 28.08 28.22 26.42 27.00 0.5M
2021-12-09 30.04 30.72 28.00 28.08 0.3M
2021-12-08 31.00 31.14 29.82 29.82 0.2M
2021-12-07 28.16 31.50 27.56 30.86 0.5M
2021-12-06 27.00 27.62 26.10 26.92 0.6M
2021-12-03 30.64 31.85 27.15 27.15 0.6M
2021-12-02 29.53 31.84 28.58 29.98 0.7M
2021-12-01 27.04 29.79 26.36 28.95 0.8M
2021-11-30 29.04 29.77 25.43 26.98 1.8M
2021-11-29 33.50 33.86 32.79 33.13 0.2M
2021-11-26 34.05 34.48 33.11 33.92 0.2M
2021-11-25 33.92 34.72 33.77 34.10 0.2M
2021-11-24 33.93 34.35 32.42 33.92 0.3M
2021-11-23 35.28 35.28 33.86 33.93 0.2M
2021-11-22 35.51 36.52 35.28 35.28 0.2M
2021-11-19 36.37 38.02 34.85 35.41 0.7M
2021-11-18 35.83 36.73 34.67 36.28 0.4M
2021-11-17 37.76 37.85 34.10 35.83 1.0M
2021-11-16 36.61 37.94 35.43 37.76 0.4M
2021-11-15 37.31 37.85 35.60 36.63 0.8M
2021-11-12 39.35 39.59 36.82 37.20 0.9M
2021-11-11 42.16 42.16 37.78 38.83 1.0M
2021-11-10 42.16 42.89 41.22 42.18 0.2M
2021-11-09 42.69 44.71 41.92 42.52 0.3M
2021-11-08 42.16 43.12 41.69 42.69 0.1M
2021-11-05 42.54 43.43 42.25 43.17 0.2M
2021-11-04 41.71 43.00 41.60 42.74 0.2M
2021-11-03 44.07 44.82 41.62 41.71 0.2M
2021-11-02 42.48 44.86 41.99 43.75 0.4M
2021-11-01 42.31 42.74 41.11 42.48 0.2M
2021-10-29 42.72 42.80 40.19 42.31 0.6M
2021-10-28 43.38 44.88 42.93 44.41 0.2M
2021-10-27 46.00 46.66 43.34 43.38 0.2M
2021-10-26 41.04 47.17 41.04 46.10 0.7M
2021-10-25 43.42 43.94 40.31 41.22 0.3M
2021-10-22 48.25 48.58 43.10 43.42 0.7M
2021-10-21 45.27 48.63 44.97 48.25 0.4M
2021-10-20 47.08 47.08 44.52 45.59 0.4M
2021-10-19 47.97 49.00 46.56 47.08 0.2M
2021-10-18 45.72 48.58 44.60 47.97 0.3M
2021-10-15 49.28 50.12 46.47 46.70 0.6M
2021-10-14 46.34 49.61 46.34 49.19 0.6M
2021-10-13 43.00 47.50 42.18 46.02 0.6M
2021-10-12 38.51 44.47 38.06 43.28 0.5M
2021-10-11 37.48 38.73 36.91 38.66 0.1M
2021-10-08 38.41 38.71 37.20 37.20 0.2M
2021-10-07 40.17 41.11 37.53 37.98 0.4M
2021-10-06 41.50 41.52 39.03 40.16 0.3M
2021-10-05 43.19 44.50 40.94 41.88 0.3M
2021-10-04 42.46 44.86 40.94 43.15 0.4M
2021-10-01 44.67 44.86 42.25 42.46 0.3M
2021-09-30 42.24 45.36 40.29 44.71 0.6M
2021-09-29 36.71 43.77 36.22 42.54 0.8M
2021-09-28 38.41 38.41 36.84 37.10 0.1M
2021-09-27 40.01 40.76 38.41 38.41 0.2M
2021-09-24 37.14 40.02 37.14 39.82 0.3M
2021-09-23 37.12 38.39 36.60 37.14 0.2M
2021-09-22 36.16 37.70 36.16 37.42 0.2M
2021-09-21 36.73 37.21 35.45 36.48 0.3M
2021-09-20 38.96 39.07 36.84 37.23 0.2M
2021-09-17 37.78 39.72 37.78 38.94 0.2M
2021-09-16 38.90 39.33 36.78 37.78 0.3M
2021-09-15 40.38 40.91 38.58 38.90 0.2M
2021-09-14 40.14 40.91 39.01 40.38 0.2M
2021-09-13 40.62 41.28 40.10 40.14 0.1M
2021-09-10 41.41 42.61 40.38 40.61 0.1M
2021-09-09 41.32 41.71 40.57 41.64 0.2M
2021-09-08 43.10 43.75 42.14 42.25 0.3M
2021-09-07 40.74 42.91 40.62 42.91 0.2M
2021-09-06 42.31 42.33 40.29 40.79 0.2M
2021-09-03 41.43 43.19 41.06 42.31 0.2M
2021-09-02 41.90 41.90 40.29 41.43 0.2M
2021-09-01 40.10 41.94 40.10 41.90 0.2M
2021-08-31 40.01 40.42 38.88 40.10 0.2M
2021-08-30 40.91 41.90 39.84 40.25 0.1M
2021-08-27 41.65 41.80 40.40 40.91 0.2M
2021-08-26 41.71 42.63 40.83 41.86 0.2M
2021-08-25 42.37 44.97 40.29 41.71 0.6M
2021-08-24 42.07 42.35 38.88 39.54 0.8M
2021-08-23 42.14 43.08 41.71 42.50 0.1M
2021-08-20 42.18 44.03 41.39 42.14 0.2M
2021-08-19 44.03 44.05 42.27 44.03 0.2M
2021-08-18 41.22 44.50 40.81 44.00 0.2M
2021-08-17 42.10 42.10 40.40 41.49 0.2M
2021-08-16 43.08 43.08 41.43 42.25 0.2M
2021-08-13 44.07 44.07 42.72 43.15 0.2M
2021-08-12 44.80 44.86 43.30 44.07 0.1M
2021-08-11 44.95 45.16 43.85 44.80 0.1M
2021-08-10 43.72 45.91 43.58 44.95 0.2M
2021-08-09 42.63 43.57 41.69 42.91 0.2M
2021-08-06 43.25 43.25 41.73 42.27 0.2M
2021-08-05 44.07 44.60 42.35 43.25 0.4M
2021-08-04 46.89 47.74 44.17 44.99 0.2M
2021-08-03 47.27 47.27 45.33 46.60 0.1M
2021-08-02 46.06 47.13 45.66 46.43 0.1M
2021-07-30 46.77 47.31 45.44 46.06 0.2M
2021-07-29 46.02 47.03 45.42 46.68 0.2M
2021-07-28 44.60 45.81 43.57 45.48 0.2M
2021-07-27 45.23 45.63 43.85 44.60 0.2M
2021-07-26 46.53 46.53 44.90 45.23 0.2M
2021-07-23 46.21 46.83 45.61 46.53 0.2M
2021-07-22 47.22 47.78 45.85 46.21 0.2M
2021-07-21 47.41 48.20 46.28 47.22 0.2M
2021-07-20 46.36 47.41 45.93 47.41 0.3M
2021-07-19 46.60 47.64 45.01 46.36 0.2M
2021-07-16 48.81 48.81 46.00 46.60 0.3M
2021-07-15 48.58 49.23 46.45 48.81 0.3M
2021-07-14 50.12 50.36 48.30 48.58 0.2M
2021-07-13 49.14 50.78 49.09 50.12 0.2M
2021-07-12 49.23 50.08 48.72 49.09 0.2M
2021-07-09 50.17 50.59 48.72 48.72 0.3M
2021-07-08 51.53 51.53 49.19 50.17 0.6M
2021-07-07 54.25 55.04 52.56 53.03 0.3M
2021-07-06 53.87 55.84 53.40 54.25 0.4M
2021-07-05 54.81 56.12 53.40 53.87 0.6M
2021-07-02 53.31 55.84 53.22 54.86 0.7M
2021-07-01 52.79 53.97 51.15 53.40 0.4M
2021-06-30 53.08 53.12 49.61 52.79 0.5M
2021-06-29 52.70 54.06 51.90 53.08 0.3M
2021-06-28 51.39 54.71 50.78 52.56 0.8M
2021-06-24 49.89 51.39 49.56 51.39 0.4M
2021-06-23 48.25 50.50 48.25 49.89 0.4M
2021-06-22 46.73 48.67 45.25 48.06 0.3M
2021-06-21 45.91 46.73 44.03 46.73 0.3M
2021-06-18 48.77 49.33 45.93 45.93 0.4M
2021-06-17 47.13 48.77 47.13 48.77 0.2M
2021-06-16 49.84 49.94 46.73 47.55 0.2M
2021-06-15 48.16 50.03 46.75 49.89 0.4M
2021-06-14 46.62 48.95 46.02 47.41 0.2M
2021-06-11 45.91 46.73 45.21 46.62 0.2M
2021-06-10 46.89 47.27 45.44 45.91 0.2M
2021-06-09 47.69 47.69 45.44 46.89 0.3M
2021-06-08 46.75 49.00 46.36 47.74 0.4M
2021-06-07 50.22 50.26 45.66 46.85 0.6M
2021-06-04 48.44 50.22 46.89 50.22 0.4M
2021-06-03 52.47 53.78 47.59 48.58 1.2M
2021-06-02 54.39 54.95 49.70 52.93 1.6M
2021-06-01 52.84 55.46 52.84 54.39 0.9M
2021-05-31 49.75 54.11 47.97 52.84 1.3M
2021-05-28 49.09 51.01 49.00 49.70 0.6M
2021-05-27 48.67 50.12 47.92 48.91 1.0M
2021-05-26 46.10 48.91 46.10 48.67 0.8M
2021-05-25 44.17 47.64 44.11 46.10 1.0M
2021-05-24 42.16 44.88 40.64 44.05 0.6M
2021-05-21 39.37 45.44 39.37 42.35 1.7M
2021-05-20 36.91 40.44 36.90 39.37 0.9M
2021-05-19 37.83 38.13 35.81 36.65 0.6M
2021-05-18 32.51 39.16 32.51 38.92 1.4M
2021-05-17 33.93 34.67 31.95 32.45 0.9M
2021-05-14 32.02 33.97 30.36 33.82 0.9M
2021-05-12 33.35 34.44 31.67 32.02 0.3M
2021-05-11 33.26 33.54 29.98 33.17 1.1M
2021-05-10 37.94 37.94 34.27 34.27 0.9M
2021-05-07 37.72 38.30 34.87 37.94 1.1M
2021-05-06 41.32 41.69 37.01 37.08 1.7M
2021-05-05 42.63 44.02 39.93 41.32 0.7M
2021-05-04 45.74 45.74 41.60 41.75 0.8M
2021-05-03 46.11 47.08 44.43 45.80 0.4M
2021-04-30 48.30 48.81 46.11 46.11 0.3M
2021-04-29 48.81 49.89 48.25 48.30 0.3M
2021-04-28 50.83 50.97 47.78 48.77 0.6M
2021-04-27 48.20 51.34 47.69 50.83 0.8M
2021-04-26 46.41 48.63 45.25 48.06 0.6M
2021-04-23 44.63 47.41 43.87 46.23 0.5M
2021-04-22 43.13 44.63 43.06 44.63 0.4M
2021-04-21 43.47 44.56 41.99 43.02 0.4M
2021-04-20 43.30 45.81 42.50 43.38 0.6M
2021-04-19 44.22 46.00 43.38 43.90 0.3M
2021-04-16 44.05 44.67 42.59 44.07 0.3M
2021-04-15 46.19 46.23 43.66 44.00 0.4M
2021-04-14 47.78 48.20 45.63 46.00 0.5M
2021-04-13 46.00 47.69 45.18 47.59 0.4M
2021-04-12 47.97 47.97 45.76 45.98 0.3M
2021-04-09 48.02 48.44 46.60 48.06 0.3M
2021-04-08 46.85 48.25 46.38 47.50 0.4M
2021-04-07 48.63 49.09 46.85 46.85 0.5M
2021-04-06 47.88 48.72 46.99 48.58 0.4M
2021-04-01 48.77 49.33 46.83 46.83 0.4M
2021-03-31 46.47 49.56 44.50 48.72 1.4M
2021-03-30 41.50 46.42 41.41 46.42 1.3M
2021-03-29 40.43 42.63 39.82 40.52 0.5M
2021-03-26 41.50 42.21 39.02 39.68 0.7M
2021-03-25 43.00 43.24 39.82 40.90 1.1M
2021-03-24 43.57 44.46 42.39 43.10 0.3M
2021-03-23 46.28 46.52 43.66 43.66 0.5M
2021-03-22 44.97 47.22 44.55 46.28 0.4M
2021-03-19 45.16 46.47 44.22 45.72 0.5M
2021-03-18 46.00 47.59 46.00 46.10 0.5M
2021-03-17 48.81 49.09 45.49 45.63 1.3M
2021-03-16 51.62 52.28 49.37 50.03 0.6M
2021-03-15 51.06 53.03 48.34 51.15 2.0M
2021-03-12 42.44 51.81 41.04 50.69 3.1M
2021-03-11 44.08 44.08 41.04 42.39 1.3M
2021-03-10 43.57 45.30 41.93 42.77 1.0M
2021-03-09 40.76 42.68 39.49 42.58 0.6M
2021-03-08 39.91 41.04 39.21 40.33 0.5M
2021-03-05 38.04 40.94 37.52 38.41 1.3M
2021-03-04 39.72 39.82 37.99 38.23 1.1M
2021-03-03 40.57 42.54 37.76 40.94 1.7M
2021-03-02 42.16 42.58 40.33 40.47 0.6M
2021-03-01 42.82 45.16 40.61 41.97 1.0M
2021-02-26 37.94 42.77 36.77 41.97 1.5M
2021-02-25 43.85 44.69 39.02 40.29 1.3M
2021-02-24 44.60 46.00 41.97 42.63 1.1M
2021-02-23 47.78 49.19 41.41 44.64 2.6M
2021-02-22 52.37 53.03 47.59 47.78 1.0M
2021-02-19 46.66 52.37 43.43 51.72 1.4M
2021-02-18 47.88 51.72 46.42 46.85 1.5M
2021-02-17 53.97 53.97 47.22 48.25 1.6M
2021-02-16 55.65 55.93 52.65 54.43 0.9M
2021-02-15 57.71 58.93 55.46 55.65 0.6M
2021-02-12 55.65 61.27 54.53 56.96 1.2M
2021-02-11 55.75 56.50 54.90 55.56 0.4M
2021-02-10 56.87 58.09 55.09 55.75 0.7M
2021-02-09 57.71 59.21 54.81 56.68 1.3M
2021-02-08 60.34 63.43 57.06 57.99 1.7M
2021-02-05 56.12 60.62 55.84 59.96 2.2M
2021-02-04 56.78 59.87 54.15 55.09 1.7M
2021-02-03 52.19 59.02 52.19 56.21 2.6M
2021-02-02 49.28 52.28 48.81 51.44 0.9M
2021-02-01 47.69 49.47 46.66 49.09 0.7M
2021-01-29 49.19 51.81 46.56 46.94 1.2M
2021-01-28 47.22 50.31 43.14 49.56 2.7M
2021-01-27 52.56 55.56 47.41 49.37 2.4M
2021-01-26 47.59 52.75 46.42 51.72 1.6M
2021-01-25 47.22 51.44 47.22 48.63 2.8M
2021-01-22 40.10 46.80 39.82 46.42 3.0M
2021-01-21 39.35 40.66 38.46 40.52 1.2M
2021-01-20 37.48 40.43 37.01 39.35 1.9M
2021-01-19 37.38 37.71 36.07 37.10 0.9M
2021-01-18 35.84 38.51 35.56 37.80 0.8M
2021-01-15 37.29 37.57 35.41 35.84 1.0M
2021-01-14 38.60 38.93 37.57 38.32 0.6M
2021-01-13 39.44 39.54 38.09 39.35 0.9M
2021-01-12 35.79 40.24 35.23 40.24 1.3M
2021-01-11 38.13 39.30 35.13 36.54 1.5M
2021-01-08 40.57 41.60 37.62 37.99 2.4M
2021-01-07 37.29 41.93 37.29 40.99 2.4M
2021-01-05 36.54 37.29 35.74 37.20 0.5M
2021-01-04 34.67 37.38 34.67 35.88 1.4M