First Venture Sweden Private AB (FIRSTb)

FIRSTb
🏛️ 스웨덴 →
1.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7.15 7.49 7.05 7.39 0.1M
2021-12-29 7.34 7.38 7.05 7.13 0.1M
2021-12-28 7.32 7.39 7.02 7.34 0.1M
2021-12-27 7.17 7.35 6.94 7.32 0.1M
2021-12-23 7.00 7.22 6.94 7.17 0.0M
2021-12-22 7.30 7.30 6.91 7.00 0.1M
2021-12-21 7.20 7.20 6.71 7.01 0.1M
2021-12-20 6.88 7.00 6.59 6.98 0.1M
2021-12-17 6.83 7.19 6.80 6.88 0.0M
2021-12-16 7.10 7.46 6.58 6.87 0.1M
2021-12-15 7.00 7.30 6.87 7.00 0.0M
2021-12-14 7.13 7.37 6.85 7.00 0.1M
2021-12-13 7.25 7.48 7.06 7.13 0.0M
2021-12-10 7.27 7.44 7.02 7.26 0.0M
2021-12-09 7.18 7.28 7.04 7.27 0.0M
2021-12-08 7.45 7.45 7.09 7.18 0.0M
2021-12-07 7.14 7.78 7.10 7.24 0.0M
2021-12-06 7.52 7.52 7.00 7.17 0.1M
2021-12-03 8.08 8.08 7.52 7.73 0.0M
2021-12-02 7.89 7.99 7.50 7.60 0.0M
2021-12-01 7.70 7.93 7.63 7.93 0.1M
2021-11-30 7.64 7.92 7.26 7.56 0.0M
2021-11-29 7.30 8.07 7.12 7.64 0.1M
2021-11-26 7.77 7.80 7.35 7.53 0.1M
2021-11-25 8.67 8.69 7.73 7.78 0.1M
2021-11-24 7.93 8.90 7.80 8.08 0.1M
2021-11-23 7.92 7.95 7.60 7.93 0.0M
2021-11-22 8.39 8.39 7.81 7.94 0.1M
2021-11-19 8.27 8.27 8.00 8.08 0.1M
2021-11-18 8.30 8.49 8.02 8.19 0.1M
2021-11-17 8.11 8.97 8.06 8.30 0.2M
2021-11-16 7.95 8.20 7.65 8.09 0.1M
2021-11-15 7.31 7.94 7.24 7.84 0.2M
2021-11-12 7.19 7.53 7.00 7.25 0.1M
2021-11-11 7.20 7.20 6.95 7.02 0.0M
2021-11-10 7.11 7.18 6.92 6.99 0.1M
2021-11-09 7.15 7.19 7.01 7.12 0.1M
2021-11-08 7.03 7.19 6.92 7.09 0.0M
2021-11-05 7.14 7.14 6.95 7.03 0.0M
2021-11-04 7.05 7.25 6.91 7.17 0.1M
2021-11-03 6.90 7.00 6.80 6.98 0.0M
2021-11-02 7.00 7.15 6.88 6.90 0.0M
2021-11-01 7.04 7.19 6.93 7.00 0.1M
2021-10-29 6.91 7.35 6.91 7.04 0.1M
2021-10-28 6.94 7.35 6.80 6.91 0.1M
2021-10-27 7.08 7.16 6.90 7.01 0.1M
2021-10-26 7.12 7.12 6.95 7.08 0.1M
2021-10-25 7.14 7.46 6.95 7.12 0.1M
2021-10-22 7.01 7.19 6.95 7.14 0.0M
2021-10-21 7.09 7.14 7.00 7.01 0.1M
2021-10-20 7.10 7.25 7.09 7.16 0.0M
2021-10-19 7.09 7.39 7.09 7.16 0.1M
2021-10-18 7.14 7.18 6.95 7.00 0.1M
2021-10-15 7.00 7.29 6.74 7.14 0.1M
2021-10-14 6.93 7.10 6.80 6.99 0.0M
2021-10-13 7.09 7.09 6.87 6.92 0.1M
2021-10-12 7.05 7.13 6.82 7.08 0.1M
2021-10-11 6.92 7.09 6.81 7.05 0.1M
2021-10-08 6.99 7.50 6.95 7.00 0.1M
2021-10-07 6.96 7.21 6.93 6.96 0.1M
2021-10-06 7.06 7.20 6.82 6.96 0.0M
2021-10-05 6.99 7.14 6.82 7.06 0.1M
2021-10-04 7.10 7.10 6.70 7.00 0.1M
2021-10-01 6.80 7.21 6.50 7.11 0.1M
2021-09-30 6.96 6.96 6.74 6.90 0.0M
2021-09-29 6.80 7.30 6.80 6.97 0.1M
2021-09-28 7.09 7.09 6.70 6.86 0.1M
2021-09-27 7.10 7.25 6.50 7.09 0.0M
2021-09-24 7.07 7.31 6.74 7.10 0.1M
2021-09-23 7.10 7.30 6.70 7.05 0.1M
2021-09-22 7.04 7.32 6.92 7.20 0.0M
2021-09-21 6.85 7.45 6.65 7.04 0.1M
2021-09-20 7.09 7.09 6.85 7.00 0.1M
2021-09-17 7.19 7.19 6.98 7.10 0.1M
2021-09-16 7.12 7.19 7.02 7.18 0.1M
2021-09-15 7.06 7.29 7.00 7.12 0.2M
2021-09-14 7.19 7.19 6.98 7.13 0.1M
2021-09-13 7.15 7.36 7.06 7.15 0.1M
2021-09-10 7.09 7.43 7.02 7.15 0.1M
2021-09-09 7.22 7.26 7.00 7.15 0.1M
2021-09-08 7.39 7.39 7.06 7.21 0.1M
2021-09-07 7.39 7.40 7.10 7.39 0.1M
2021-09-06 7.47 7.59 7.20 7.36 0.3M
2021-09-03 7.40 7.52 7.21 7.48 0.0M
2021-09-02 7.50 7.69 7.29 7.40 0.1M
2021-09-01 7.69 7.72 7.36 7.45 0.2M
2021-08-31 7.91 7.91 7.29 7.56 0.7M
2021-08-30 7.91 7.99 7.75 7.91 0.1M
2021-08-27 8.20 8.28 7.84 7.91 0.1M
2021-08-26 8.00 8.30 7.97 8.20 0.2M
2021-08-25 7.96 8.09 7.56 7.99 0.2M
2021-08-24 7.77 8.00 7.66 8.00 0.1M
2021-08-23 7.91 7.91 7.52 7.75 0.8M
2021-08-20 7.52 7.89 7.52 7.81 0.1M
2021-08-19 7.92 7.92 7.47 7.70 0.1M
2021-08-18 7.71 7.80 7.64 7.77 0.1M
2021-08-17 8.10 8.37 7.70 7.76 0.1M
2021-08-16 8.40 8.40 7.84 8.10 0.1M
2021-08-13 8.10 8.38 8.10 8.38 0.4M
2021-08-12 8.04 8.40 8.04 8.10 0.2M
2021-08-11 8.10 8.40 7.70 8.00 0.1M
2021-08-10 8.10 8.32 7.72 8.04 0.0M
2021-08-09 8.06 8.24 8.02 8.10 0.0M
2021-08-06 8.10 8.18 7.82 8.06 0.0M
2021-08-05 8.40 8.40 7.96 8.08 0.1M
2021-08-04 8.22 8.44 8.12 8.30 0.0M
2021-08-03 8.20 8.40 8.00 8.22 0.0M
2021-08-02 8.40 8.48 8.00 8.42 0.1M
2021-07-30 8.10 8.46 7.96 8.40 0.0M
2021-07-29 8.26 8.40 7.96 8.34 0.0M
2021-07-28 8.46 8.46 8.08 8.28 0.0M
2021-07-27 8.20 8.36 8.04 8.36 0.0M
2021-07-26 8.38 8.38 7.96 8.20 0.0M
2021-07-23 8.60 8.68 7.88 8.38 0.1M
2021-07-22 8.26 8.74 8.20 8.48 0.0M
2021-07-21 8.78 8.78 8.20 8.26 0.0M
2021-07-20 8.58 8.76 8.20 8.62 0.0M
2021-07-19 8.40 8.60 8.00 8.58 0.1M
2021-07-16 7.92 8.50 7.92 8.48 0.1M
2021-07-15 8.10 8.26 7.96 8.00 0.1M
2021-07-14 8.10 8.50 7.94 8.02 0.1M
2021-07-13 8.26 8.50 7.92 8.10 0.1M
2021-07-12 8.50 8.60 8.22 8.46 0.1M
2021-07-09 8.64 8.64 8.24 8.50 0.1M
2021-07-08 8.56 8.70 8.20 8.64 0.1M
2021-07-07 8.34 8.70 8.20 8.50 0.2M
2021-07-06 7.34 8.40 7.10 8.30 0.3M
2021-07-05 8.10 8.28 7.15 7.70 0.3M
2021-07-02 8.20 8.40 7.70 8.00 0.9M