Dala Energi AB (DENER)

DENER
🏛️ 스웨덴 →
88.20
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
2022-12-30 53.60 54.20 51.60 53.00 0.0M
2022-12-29 55.00 55.00 50.80 53.80 0.0M
2022-12-28 55.00 56.00 54.80 54.80 0.0M
2022-12-27 55.20 55.60 54.20 55.00 0.0M
2022-12-23 55.20 57.40 54.20 56.80 0.0M
2022-12-22 56.80 56.80 54.80 55.20 0.0M
2022-12-21 57.60 58.00 55.40 58.00 0.0M
2022-12-20 58.20 60.00 54.60 56.80 0.0M
2022-12-19 57.00 59.80 56.20 57.40 0.0M
2022-12-16 57.80 58.60 56.00 56.20 0.0M
2022-12-15 58.40 59.20 57.40 58.00 0.0M
2022-12-14 59.20 59.20 58.20 58.40 0.0M
2022-12-13 59.20 59.20 58.60 59.20 0.0M
2022-12-12 60.00 60.00 58.80 59.20 0.0M
2022-12-09 60.20 61.20 59.20 60.00 0.0M
2022-12-08 59.80 60.20 59.00 60.20 0.0M
2022-12-07 61.20 61.20 58.60 59.80 0.0M
2022-12-06 60.20 61.40 59.20 59.60 0.0M
2022-12-05 62.00 62.00 58.80 60.60 0.0M
2022-12-02 62.00 62.40 59.80 61.40 0.0M
2022-12-01 60.00 61.80 60.00 61.40 0.0M
2022-11-30 60.00 60.20 59.60 59.60 0.0M
2022-11-29 58.00 61.00 57.60 59.80 0.0M
2022-11-28 60.80 60.80 57.00 59.60 0.0M
2022-11-25 59.80 60.60 59.00 59.60 0.0M
2022-11-24 60.00 60.00 58.00 59.19 0.0M
2022-11-23 58.29 60.00 58.03 60.00 0.0M
2022-11-22 58.42 60.00 58.42 58.57 0.0M
2022-11-21 60.99 60.99 58.41 58.41 0.0M
2022-11-18 60.29 60.29 58.10 59.92 0.0M
2022-11-17 59.00 61.00 56.68 60.29 0.0M
2022-11-16 59.20 62.49 58.22 58.55 0.0M
2022-11-15 56.69 59.10 56.69 58.21 0.0M
2022-11-14 60.30 60.30 58.26 59.30 0.0M
2022-11-11 61.00 61.93 58.26 60.44 0.0M
2022-11-10 59.82 61.39 58.02 58.21 0.0M
2022-11-09 60.00 60.00 54.99 59.82 0.0M
2022-11-08 60.15 62.98 58.04 60.00 0.0M
2022-11-07 60.79 60.79 58.01 60.00 0.0M
2022-11-04 58.04 60.84 57.49 60.79 0.0M
2022-11-03 58.82 61.94 58.03 60.84 0.0M
2022-11-02 61.99 61.99 58.23 58.82 0.0M
2022-11-01 58.12 61.99 58.12 60.00 0.0M
2022-10-31 62.10 62.28 58.55 61.00 0.0M
2022-10-28 62.27 62.27 58.01 62.07 0.0M
2022-10-27 62.00 62.50 60.10 62.29 0.0M
2022-10-26 59.90 62.50 59.90 60.10 0.0M
2022-10-25 58.00 59.60 58.00 58.52 0.0M
2022-10-24 57.00 57.96 55.21 57.30 0.0M
2022-10-21 56.00 56.49 55.80 56.49 0.0M
2022-10-20 57.20 57.20 55.56 56.06 0.0M
2022-10-19 55.86 57.49 55.02 57.20 0.0M
2022-10-18 55.10 57.99 55.00 57.91 0.0M
2022-10-17 58.00 59.69 57.00 58.49 0.0M
2022-10-14 56.55 57.00 55.00 56.88 0.0M
2022-10-13 57.00 57.49 55.02 56.55 0.0M
2022-10-12 62.20 62.20 54.00 57.00 0.0M
2022-10-11 49.54 66.00 46.02 61.50 0.0M
2022-10-10 50.73 54.99 46.51 49.54 0.0M
2022-10-07 54.99 56.79 50.65 50.73 0.0M
2022-10-06 54.54 57.50 52.32 54.99 0.0M
2022-10-05 56.80 57.79 51.26 54.69 0.0M
2022-10-04 53.00 57.00 50.12 56.80 0.0M
2022-10-03 54.00 56.00 50.01 53.00 0.0M
2022-09-30 57.00 57.00 53.80 54.00 0.0M
2022-09-29 57.60 57.60 55.00 57.58 0.0M
2022-09-28 57.99 57.99 54.50 56.79 0.0M
2022-09-27 51.00 85.00 51.00 53.99 0.0M
2022-09-26 48.01 51.00 45.00 50.50 0.0M
2022-09-23 46.89 46.89 43.50 44.00 0.0M
2022-09-22 44.43 46.94 44.43 46.48 0.0M
2022-09-21 47.00 47.00 44.01 44.43 0.0M
2022-09-20 47.00 47.00 45.90 47.00 0.0M
2022-09-19 44.03 47.00 44.03 46.60 0.0M
2022-09-16 41.00 42.69 39.32 39.32 0.0M
2022-09-15 42.70 42.70 40.01 40.50 0.0M
2022-09-14 42.45 43.50 42.44 42.70 0.0M
2022-09-13 43.30 43.49 40.51 42.45 0.0M
2022-09-12 40.00 41.50 40.00 40.50 0.0M
2022-09-09 40.88 40.88 39.40 40.00 0.0M
2022-09-08 42.50 42.50 40.10 40.89 0.0M
2022-09-07 41.16 42.50 40.16 40.80 0.0M
2022-09-06 42.50 42.50 41.01 41.01 0.0M
2022-09-05 43.50 43.50 41.31 42.30 0.0M
2022-09-02 42.00 43.78 41.01 41.21 0.0M
2022-09-01 42.01 43.70 41.80 41.80 0.0M
2022-08-31 43.95 44.90 40.62 42.00 0.0M
2022-08-30 43.00 43.95 41.00 43.95 0.0M
2022-08-29 42.00 45.08 40.52 43.00 0.0M
2022-08-26 42.00 45.93 40.51 44.96 0.0M
2022-08-25 45.00 46.00 42.00 42.00 0.0M
2022-08-24 42.20 46.00 42.20 45.00 0.0M
2022-08-23 41.00 45.97 40.50 42.14 0.0M
2022-08-22 40.10 40.20 40.10 40.20 0.0M
2022-08-19 42.61 42.61 40.00 41.00 0.0M
2022-08-18 43.49 43.49 41.01 42.61 0.0M
2022-08-17 43.50 43.50 42.10 43.48 0.0M
2022-08-16 44.49 44.50 42.21 43.50 0.0M
2022-08-15 43.93 45.00 42.01 44.48 0.0M
2022-08-12 42.10 44.29 42.10 43.93 0.0M
2022-08-11 44.74 44.74 42.61 42.75 0.0M
2022-08-10 45.50 45.97 43.80 44.80 0.0M
2022-08-09 46.30 46.30 45.00 45.99 0.0M
2022-08-08 45.73 46.50 45.50 46.00 0.0M
2022-08-05 44.51 46.61 44.51 45.73 0.0M
2022-08-04 46.91 46.91 44.50 46.62 0.0M
2022-08-03 46.95 46.95 45.20 46.91 0.0M
2022-08-02 46.96 46.96 45.00 46.95 0.0M
2022-08-01 47.00 47.00 45.21 46.98 0.0M
2022-07-29 47.00 47.00 45.10 46.99 0.0M
2022-07-28 47.00 47.00 46.00 46.00 0.0M
2022-07-27 48.00 48.00 44.41 47.00 0.0M
2022-07-26 44.51 46.50 44.51 46.00 0.0M
2022-07-25 45.95 45.95 43.41 44.50 0.0M
2022-07-22 46.94 46.94 43.56 45.95 0.0M
2022-07-21 46.84 47.00 44.04 46.94 0.0M
2022-07-20 44.50 46.84 44.00 46.84 0.0M
2022-07-19 45.00 45.00 44.50 44.50 0.0M
2022-07-18 46.89 46.89 45.00 45.99 0.0M
2022-07-15 47.00 47.00 45.05 46.89 0.0M
2022-07-14 47.98 47.98 45.00 45.01 0.0M
2022-07-13 47.49 47.49 45.03 46.98 0.0M
2022-07-12 47.50 47.50 45.00 47.49 0.0M
2022-07-11 47.20 48.00 45.00 45.00 0.0M
2022-07-08 46.95 47.00 45.27 47.00 0.0M
2022-07-07 46.90 46.90 45.26 45.26 0.0M
2022-07-06 46.98 46.99 45.03 46.98 0.0M
2022-07-05 45.50 46.50 44.51 45.90 0.0M
2022-07-04 46.00 47.00 45.99 47.00 0.0M
2022-07-01 46.16 47.70 46.10 47.60 0.0M
2022-06-30 49.79 49.80 46.01 49.80 0.0M
2022-06-29 46.15 49.79 46.15 49.79 0.0M
2022-06-28 49.78 49.80 48.00 48.00 0.0M
2022-06-27 49.91 49.91 48.00 49.91 0.0M
2022-06-23 47.10 49.99 47.10 49.91 0.0M
2022-06-22 47.00 47.99 45.00 47.99 0.0M
2022-06-21 47.00 48.00 45.21 48.00 0.0M
2022-06-20 49.50 49.50 45.78 47.00 0.0M
2022-06-17 49.95 49.95 48.00 49.50 0.0M
2022-06-16 46.01 48.00 46.00 48.00 0.0M
2022-06-15 48.00 48.00 45.18 47.99 0.0M
2022-06-14 48.90 48.90 47.00 47.00 0.0M
2022-06-13 48.97 48.97 46.21 48.97 0.0M
2022-06-10 47.01 49.97 47.01 48.97 0.0M
2022-06-09 49.00 49.05 47.01 47.01 0.0M
2022-06-08 49.99 49.99 46.22 48.00 0.0M
2022-06-07 46.20 51.99 46.20 49.99 0.0M
2022-06-03 49.60 51.49 48.21 49.99 0.0M
2022-06-02 52.50 52.50 48.20 49.55 0.0M
2022-06-01 50.11 52.49 48.20 48.20 0.0M
2022-05-31 48.90 50.01 45.00 50.00 0.0M
2022-05-30 48.90 48.90 47.11 48.90 0.0M
2022-05-27 50.00 50.00 48.90 49.00 0.0M
2022-05-25 48.31 50.00 47.31 50.00 0.0M
2022-05-24 50.00 51.00 48.24 48.31 0.0M
2022-05-23 49.56 50.00 48.00 50.00 0.0M
2022-05-20 49.95 49.95 49.44 49.45 0.0M
2022-05-19 50.00 50.00 48.95 48.95 0.0M
2022-05-18 50.00 50.50 49.00 50.00 0.0M
2022-05-17 48.50 50.50 48.50 48.50 0.0M
2022-05-16 48.00 50.00 47.03 50.00 0.0M
2022-05-13 48.01 50.30 48.00 48.33 0.0M
2022-05-12 49.90 50.00 43.82 47.70 0.0M
2022-05-11 49.30 49.30 47.10 49.29 0.0M
2022-05-10 45.01 48.90 45.01 48.90 0.0M
2022-05-09 50.02 50.02 47.01 47.01 0.0M
2022-05-06 50.37 50.37 50.02 50.02 0.0M
2022-05-05 50.50 50.50 47.80 50.49 0.0M
2022-05-04 49.60 49.72 47.21 48.00 0.0M
2022-05-03 48.79 49.00 48.79 49.00 0.0M
2022-05-02 48.20 48.97 47.00 48.90 0.0M
2022-04-29 49.90 49.90 47.00 48.00 0.0M
2022-04-28 50.50 50.50 47.60 50.49 0.0M
2022-04-27 49.00 50.95 47.13 50.95 0.0M
2022-04-26 51.50 51.50 47.00 50.00 0.0M
2022-04-25 52.00 52.00 50.02 51.80 0.0M
2022-04-22 50.50 51.69 50.00 50.01 0.0M
2022-04-21 50.98 50.98 50.01 50.98 0.0M
2022-04-20 50.80 51.99 49.85 50.98 0.0M
2022-04-19 52.50 52.50 48.30 50.79 0.0M
2022-04-14 53.50 53.50 51.41 52.98 0.0M
2022-04-13 52.00 54.69 51.40 53.50 0.0M
2022-04-12 50.20 54.80 50.20 51.40 0.0M
2022-04-11 52.49 52.49 50.15 50.20 0.0M
2022-04-08 53.00 53.00 52.00 52.49 0.0M
2022-04-07 55.08 55.08 51.75 53.48 0.0M
2022-04-06 55.07 55.07 53.02 53.02 0.0M
2022-04-05 54.01 55.09 52.51 53.11 0.0M
2022-04-04 55.10 55.10 54.00 54.01 0.0M
2022-04-01 56.80 56.80 53.01 56.10 0.0M
2022-03-31 54.40 56.80 54.20 56.80 0.0M
2022-03-30 57.60 57.60 53.00 56.60 0.0M
2022-03-29 57.00 57.00 56.60 56.60 0.0M
2022-03-28 53.60 56.80 53.60 56.60 0.0M
2022-03-25 55.00 57.00 53.60 53.60 0.0M
2022-03-24 57.00 57.40 57.00 57.00 0.0M
2022-03-23 52.00 57.00 52.00 57.00 0.0M
2022-03-22 52.40 53.40 52.00 52.00 0.0M
2022-03-21 54.80 54.80 52.40 52.60 0.0M
2022-03-18 54.00 55.00 52.40 54.80 0.0M
2022-03-17 56.00 56.00 52.00 55.00 0.0M
2022-03-16 55.80 55.80 55.00 55.20 0.0M
2022-03-15 54.00 57.80 51.00 53.80 0.0M
2022-03-14 58.20 58.20 53.20 54.00 0.0M
2022-03-11 53.00 56.00 53.00 56.00 0.0M
2022-03-10 53.00 59.80 52.20 52.40 0.0M
2022-03-09 52.10 54.00 52.00 53.00 0.0M
2022-03-08 51.20 54.00 51.20 52.00 0.0M
2022-03-07 50.30 51.10 50.20 51.10 0.0M
2022-03-04 54.00 54.00 51.20 52.00 0.0M
2022-03-03 54.00 54.00 53.40 53.40 0.0M
2022-03-02 53.40 54.00 53.00 54.00 0.0M
2022-03-01 54.00 54.00 52.20 53.00 0.0M
2022-02-28 54.20 54.60 52.20 53.00 0.0M
2022-02-25 51.00 54.60 51.00 54.20 0.0M
2022-02-24 52.20 53.60 50.40 52.00 0.0M
2022-02-23 52.00 54.80 52.00 52.20 0.0M
2022-02-22 50.40 52.40 49.00 51.20 0.0M
2022-02-21 52.80 52.80 50.00 52.60 0.0M
2022-02-18 51.80 54.00 51.00 51.20 0.0M
2022-02-17 53.60 53.60 51.80 51.80 0.0M
2022-02-16 53.20 55.00 53.20 53.60 0.0M
2022-02-15 53.40 55.00 52.00 53.00 0.0M
2022-02-14 52.00 58.80 52.00 53.00 0.0M
2022-02-11 53.20 55.80 53.20 55.80 0.0M
2022-02-10 55.00 55.80 52.20 53.60 0.0M
2022-02-09 56.00 56.00 52.00 54.60 0.0M
2022-02-08 57.00 57.00 54.80 54.80 0.0M
2022-02-07 59.00 59.00 54.40 57.20 0.0M
2022-02-04 53.00 54.80 51.00 54.00 0.0M
2022-02-03 54.80 55.00 52.80 54.60 0.0M
2022-02-02 51.80 53.20 51.80 52.40 0.0M
2022-02-01 53.00 53.00 50.20 51.60 0.0M
2022-01-31 57.00 58.40 51.60 52.80 0.0M
2022-01-28 59.51 59.51 55.00 57.00 0.0M
2022-01-27 60.00 65.00 55.00 59.50 0.0M