Desenio Group AB (DSNO)

DSNO
🏛️ 스웨덴 →
0.13
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 24.00 24.44 23.50 24.26 0.2M
2021-12-29 24.02 24.38 23.42 23.64 0.2M
2021-12-28 24.22 24.50 23.90 24.14 0.1M
2021-12-27 23.98 24.48 23.26 24.16 0.1M
2021-12-23 24.10 25.40 23.98 24.00 0.2M
2021-12-22 23.40 24.14 22.86 24.08 0.3M
2021-12-21 22.12 23.58 22.12 23.40 1.1M
2021-12-20 22.46 22.82 21.78 22.08 0.2M
2021-12-17 21.06 22.44 20.72 22.42 0.4M
2021-12-16 21.96 22.40 21.48 21.48 0.1M
2021-12-15 21.50 22.24 21.18 21.44 0.2M
2021-12-14 22.08 22.42 21.02 21.36 0.2M
2021-12-13 20.88 21.66 20.86 21.24 0.1M
2021-12-10 21.62 22.24 20.74 20.80 0.3M
2021-12-09 23.02 23.72 21.60 21.60 0.2M
2021-12-08 22.58 23.90 22.58 23.00 0.1M
2021-12-07 24.00 24.00 22.42 22.58 0.1M
2021-12-06 23.98 24.28 23.12 23.12 0.8M
2021-12-03 23.64 23.80 23.00 23.58 0.4M
2021-12-02 23.50 23.62 22.66 23.04 0.3M
2021-12-01 23.00 23.62 22.00 23.50 0.4M
2021-11-30 23.30 23.32 21.00 22.36 2.1M
2021-11-29 23.18 23.78 23.00 23.32 0.3M
2021-11-26 23.34 23.34 21.76 23.20 0.5M
2021-11-25 23.00 23.38 21.92 23.36 0.5M
2021-11-24 23.22 23.26 21.88 22.50 0.4M
2021-11-23 22.68 23.60 22.00 22.76 0.6M
2021-11-22 24.30 24.98 22.46 23.00 1.4M
2021-11-19 22.48 22.48 21.18 22.30 0.7M
2021-11-18 21.46 21.66 20.94 21.46 1.4M
2021-11-17 20.30 21.44 20.30 21.36 0.3M
2021-11-16 20.94 21.34 20.30 21.02 0.8M
2021-11-15 19.76 21.16 19.30 20.90 0.5M
2021-11-12 18.83 20.04 17.95 19.75 0.6M
2021-11-11 18.37 19.00 17.82 18.17 0.5M
2021-11-10 17.50 18.69 16.90 18.36 0.4M
2021-11-09 18.00 18.24 17.40 17.50 0.3M
2021-11-08 18.30 18.30 16.87 17.75 0.6M
2021-11-05 18.00 18.04 17.18 17.70 0.1M
2021-11-04 17.39 17.90 17.28 17.66 0.3M
2021-11-03 18.42 18.68 17.11 17.39 0.4M
2021-11-02 19.84 19.84 17.91 18.42 0.4M
2021-11-01 18.80 19.62 18.19 19.16 0.5M
2021-10-29 17.55 19.63 16.74 18.80 1.0M
2021-10-28 17.10 18.40 16.33 16.99 4.0M
2021-10-27 20.06 20.88 16.69 17.00 7.1M
2021-10-26 22.46 23.86 22.46 22.92 0.8M
2021-10-25 23.32 23.98 21.98 22.46 0.5M
2021-10-22 24.48 25.86 23.32 23.32 0.5M
2021-10-21 23.64 24.44 23.48 23.64 0.3M
2021-10-20 23.28 23.98 22.60 23.64 0.4M
2021-10-19 23.00 23.00 22.34 22.86 0.4M
2021-10-18 24.42 24.42 22.32 22.40 0.5M
2021-10-15 24.44 24.52 23.82 24.00 0.6M
2021-10-14 24.00 24.86 23.22 24.44 1.6M
2021-10-13 22.48 24.38 22.32 24.00 0.9M
2021-10-12 23.08 23.84 22.04 22.28 1.2M
2021-10-11 23.40 23.60 22.02 23.10 1.2M
2021-10-08 24.58 24.58 22.80 23.34 1.3M
2021-10-07 27.16 27.16 24.10 24.34 1.5M
2021-10-06 26.28 27.46 25.38 26.34 1.5M
2021-10-05 27.10 27.64 26.26 26.48 1.5M
2021-10-04 29.00 29.12 26.64 26.80 2.7M
2021-10-01 29.58 30.84 28.70 29.06 1.0M
2021-09-30 32.98 33.60 28.78 29.54 4.9M
2021-09-29 33.62 34.44 33.50 33.88 0.9M
2021-09-28 36.22 36.28 33.48 33.60 1.2M
2021-09-27 36.50 36.92 35.72 36.22 1.4M
2021-09-24 36.68 36.68 35.04 35.26 0.8M
2021-09-23 38.98 38.98 36.16 36.24 0.6M
2021-09-22 36.02 36.72 36.00 36.58 0.6M
2021-09-21 36.70 36.98 35.66 36.00 1.2M
2021-09-20 36.64 36.96 35.40 36.70 0.9M
2021-09-17 37.34 37.34 36.34 36.64 1.1M
2021-09-16 36.64 37.72 36.20 36.36 1.0M
2021-09-15 38.60 38.60 36.50 36.64 0.7M
2021-09-14 37.56 39.08 36.80 38.72 0.8M
2021-09-13 39.96 39.96 37.42 37.58 0.9M
2021-09-10 40.84 40.84 39.02 39.50 1.6M
2021-09-09 38.92 40.42 38.52 40.24 1.6M
2021-09-08 40.30 40.30 38.76 39.38 0.8M
2021-09-07 41.00 41.12 39.96 40.28 0.7M
2021-09-06 41.56 42.16 40.82 41.00 0.2M
2021-09-03 42.02 42.48 41.26 41.58 0.3M
2021-09-02 42.90 42.98 41.72 42.00 1.0M
2021-09-01 43.40 44.20 42.52 42.80 0.6M
2021-08-31 44.18 44.84 43.10 43.40 0.3M
2021-08-30 43.04 45.14 42.10 44.84 0.1M
2021-08-27 43.00 43.60 42.50 43.04 0.1M
2021-08-26 43.50 43.50 42.72 43.20 0.4M
2021-08-25 43.96 44.00 42.44 43.50 0.2M
2021-08-24 43.00 43.50 42.64 43.00 0.9M
2021-08-23 44.76 44.76 42.24 42.42 0.3M
2021-08-20 48.00 48.62 43.96 44.74 0.2M
2021-08-19 48.90 48.90 46.08 48.00 0.4M
2021-08-18 45.50 49.26 44.10 48.80 0.5M
2021-08-17 42.30 43.08 41.88 42.52 0.4M
2021-08-16 45.02 45.02 42.84 43.66 0.3M
2021-08-13 45.42 45.58 43.94 45.00 0.3M
2021-08-12 46.72 46.72 43.80 44.80 0.5M
2021-08-11 47.76 47.76 44.40 46.10 0.1M
2021-08-10 47.98 48.04 46.22 47.06 0.1M
2021-08-09 48.10 48.10 45.76 47.02 0.3M
2021-08-06 49.00 49.00 46.00 47.48 0.1M
2021-08-05 49.60 49.84 47.66 48.00 0.1M
2021-08-04 50.75 51.25 49.10 49.62 0.2M
2021-08-03 50.75 51.05 49.36 50.75 0.1M
2021-08-02 50.95 51.60 50.40 50.75 0.7M
2021-07-30 51.20 51.75 50.00 50.15 0.1M
2021-07-29 50.30 51.25 49.52 51.10 0.1M
2021-07-28 48.22 50.75 48.00 50.25 0.2M
2021-07-27 49.00 49.78 47.62 48.20 0.2M
2021-07-26 47.12 48.82 46.84 48.44 0.4M
2021-07-23 46.02 47.28 45.28 46.96 0.2M
2021-07-22 45.68 46.44 45.32 46.04 0.2M
2021-07-21 45.50 46.12 45.00 45.68 0.2M
2021-07-20 42.80 45.70 41.00 45.30 0.4M
2021-07-19 44.58 44.58 41.02 42.80 1.5M
2021-07-16 44.80 45.50 43.62 44.64 0.2M
2021-07-15 47.02 47.06 44.50 44.72 0.8M
2021-07-14 47.32 47.48 45.82 47.00 0.6M
2021-07-13 47.02 47.78 45.36 46.98 1.7M
2021-07-12 46.80 48.00 44.50 46.52 2.5M
2021-07-09 44.66 46.32 44.00 45.88 2.5M
2021-07-08 60.00 60.95 42.36 43.70 4.4M
2021-07-07 80.15 81.45 79.35 80.90 0.1M
2021-07-06 84.50 84.80 79.25 79.80 0.2M
2021-07-05 87.05 87.45 83.90 84.50 0.1M
2021-07-02 87.75 87.75 85.60 87.00 0.2M
2021-07-01 90.00 90.00 85.35 88.55 0.6M
2021-06-30 87.45 89.50 86.50 89.00 0.1M
2021-06-29 86.40 89.80 85.25 88.10 0.1M
2021-06-28 83.00 87.00 81.95 86.40 0.1M
2021-06-24 83.00 86.20 80.70 83.00 0.1M
2021-06-23 82.00 84.95 79.75 84.30 0.2M
2021-06-22 85.00 86.00 81.45 82.00 0.3M
2021-06-21 87.15 87.15 83.30 85.00 0.4M
2021-06-18 86.90 88.45 84.60 87.15 0.1M
2021-06-17 88.50 89.00 86.10 86.85 0.1M
2021-06-16 89.45 89.45 86.20 88.60 0.2M
2021-06-15 92.15 93.10 89.25 89.40 0.1M
2021-06-14 93.25 93.75 91.80 93.10 0.2M
2021-06-11 92.00 93.75 91.00 93.25 0.3M
2021-06-10 90.00 91.00 88.60 90.50 0.1M
2021-06-09 92.45 92.45 89.05 90.55 0.1M
2021-06-08 89.70 92.50 89.70 90.85 0.1M
2021-06-07 92.70 92.70 89.35 90.50 0.0M
2021-06-04 93.55 95.65 92.25 92.70 0.1M
2021-06-03 92.65 94.00 91.70 93.50 0.2M
2021-06-02 91.25 93.00 89.65 91.00 0.1M
2021-06-01 95.70 96.00 90.10 91.30 0.1M
2021-05-31 97.00 97.00 94.20 95.70 0.1M
2021-05-28 100.00 100.00 96.10 96.45 0.0M
2021-05-27 98.00 99.00 97.50 97.55 1.5M
2021-05-26 101.10 101.70 97.95 98.00 0.2M
2021-05-25 102.60 102.70 100.30 101.10 0.1M
2021-05-24 94.00 102.80 93.30 102.80 0.4M
2021-05-21 94.40 94.40 92.30 94.20 0.2M
2021-05-20 92.80 94.85 92.15 94.40 0.2M
2021-05-19 96.15 96.15 92.15 92.80 0.1M
2021-05-18 96.00 97.00 94.45 94.85 0.2M
2021-05-17 95.55 97.85 95.55 96.65 0.1M
2021-05-14 94.00 95.85 92.35 94.70 2.3M
2021-05-12 94.45 97.65 93.75 94.00 0.2M
2021-05-11 99.35 99.35 92.40 93.55 0.1M
2021-05-10 105.60 105.60 99.35 99.35 0.1M
2021-05-07 100.00 100.60 98.25 99.80 0.3M
2021-05-06 98.30 102.00 97.20 97.20 0.2M
2021-05-05 94.50 100.30 94.50 96.50 1.8M
2021-05-04 99.50 101.00 92.40 93.55 0.5M
2021-05-03 97.45 99.75 97.45 99.50 0.2M
2021-04-30 97.00 97.80 96.25 97.40 0.0M
2021-04-29 98.15 99.00 96.60 97.00 0.2M
2021-04-28 93.50 98.95 92.70 98.05 0.1M
2021-04-27 93.30 93.95 92.20 93.00 0.1M
2021-04-26 91.95 93.90 91.00 93.30 0.1M
2021-04-23 91.80 92.80 90.20 91.95 0.5M
2021-04-22 92.75 93.35 91.05 91.80 0.1M
2021-04-21 92.75 93.35 91.65 92.00 0.1M
2021-04-20 98.85 98.95 92.10 92.75 0.1M
2021-04-19 95.10 98.70 94.60 97.75 0.2M
2021-04-16 96.05 96.15 94.35 95.05 0.2M
2021-04-15 94.30 96.00 93.00 95.50 0.2M
2021-04-14 94.50 94.55 92.15 94.30 0.7M
2021-04-13 92.10 93.15 91.40 93.00 0.1M
2021-04-12 97.05 97.05 91.80 91.80 0.2M
2021-04-09 92.75 94.35 89.60 92.10 0.3M
2021-04-08 90.35 94.95 90.35 92.70 0.4M
2021-04-07 90.00 94.40 88.20 90.30 0.4M
2021-04-06 88.00 89.70 87.10 89.50 0.1M
2021-04-01 84.95 89.25 84.65 88.50 0.1M
2021-03-31 85.05 85.45 84.05 85.00 0.1M
2021-03-30 85.70 86.00 84.00 84.85 0.4M
2021-03-29 86.55 87.00 85.00 85.70 0.4M
2021-03-26 87.05 87.05 85.45 86.30 0.1M
2021-03-25 87.00 87.60 84.05 86.25 0.2M
2021-03-24 90.00 90.00 80.00 87.20 0.2M
2021-03-23 89.95 90.50 87.95 90.00 0.1M
2021-03-22 92.30 92.45 88.05 90.50 0.3M
2021-03-19 93.30 93.30 91.50 92.25 0.0M
2021-03-18 94.00 94.10 92.30 93.25 0.1M
2021-03-17 93.00 93.30 91.95 93.00 0.1M
2021-03-16 94.15 94.85 91.95 91.95 0.1M
2021-03-15 94.50 100.60 93.00 94.15 0.3M
2021-03-12 90.90 96.00 90.50 93.00 0.3M
2021-03-11 88.30 98.25 87.50 90.90 0.1M
2021-03-10 87.05 89.40 87.05 88.00 0.1M
2021-03-09 87.05 88.55 87.00 87.00 0.2M
2021-03-08 87.05 89.00 86.60 87.50 0.6M
2021-03-05 88.35 88.35 87.00 87.00 0.7M
2021-03-04 87.50 89.00 87.00 88.40 0.1M
2021-03-03 87.65 89.00 86.80 87.50 0.3M
2021-03-02 88.81 90.50 87.00 87.55 0.3M
2021-03-01 88.99 89.80 87.00 88.79 0.5M
2021-02-26 88.80 89.00 86.00 88.00 0.8M
2021-02-25 85.00 92.18 85.00 89.00 4.9M