Formpipe Software AB (FPIP)

FPIP
🏛️ 스웨덴 →
27.50
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 43.80 45.15 42.55 45.00 0.1M
2021-12-29 43.85 43.85 41.60 43.80 0.0M
2021-12-28 41.45 43.85 40.50 43.85 0.0M
2021-12-27 41.00 41.50 40.10 41.50 0.0M
2021-12-23 41.00 42.45 40.70 41.60 0.0M
2021-12-22 41.15 42.50 38.85 42.50 0.0M
2021-12-21 41.25 41.60 40.20 41.20 0.0M
2021-12-20 41.55 41.55 39.55 41.25 0.0M
2021-12-17 40.70 42.05 40.70 41.60 0.0M
2021-12-16 42.50 42.90 39.55 40.65 0.0M
2021-12-15 43.00 44.00 42.50 43.00 0.0M
2021-12-14 41.50 44.00 41.50 42.35 0.1M
2021-12-13 40.60 42.35 38.70 40.90 0.1M
2021-12-10 42.90 42.95 39.90 39.90 0.0M
2021-12-09 40.60 40.70 39.30 40.40 0.0M
2021-12-08 40.75 41.30 38.40 40.60 0.1M
2021-12-07 40.00 41.00 38.90 40.75 0.1M
2021-12-06 39.95 42.80 39.55 40.00 0.1M
2021-12-03 38.15 39.95 37.60 38.90 0.0M
2021-12-02 38.80 38.80 36.85 38.15 0.0M
2021-12-01 38.60 38.80 36.15 38.80 0.0M
2021-11-30 37.40 38.85 35.10 38.60 0.1M
2021-11-29 37.80 39.45 35.15 37.40 0.0M
2021-11-26 37.90 38.00 33.25 37.80 0.1M
2021-11-25 35.90 38.45 35.90 38.00 0.1M
2021-11-24 32.20 36.00 31.80 35.50 2.2M
2021-11-23 32.70 32.70 31.80 32.20 0.0M
2021-11-22 32.05 33.20 32.00 32.70 0.0M
2021-11-19 32.50 33.00 32.00 32.05 0.0M
2021-11-18 32.70 32.70 31.80 32.25 0.0M
2021-11-17 32.30 32.65 31.60 32.65 0.0M
2021-11-16 31.75 33.00 31.75 32.00 0.0M
2021-11-15 32.60 32.60 31.75 31.75 0.0M
2021-11-12 32.15 33.00 31.90 32.60 0.0M
2021-11-11 31.95 32.15 31.45 32.15 0.0M
2021-11-10 32.00 32.00 31.10 31.95 0.0M
2021-11-09 31.65 32.05 30.95 32.00 0.0M
2021-11-08 32.10 32.50 31.75 31.75 0.0M
2021-11-05 32.85 32.85 31.80 32.00 0.0M
2021-11-04 32.10 32.45 31.80 32.00 0.0M
2021-11-03 31.70 32.55 31.70 31.90 0.0M
2021-11-02 31.35 32.50 31.35 31.70 0.1M
2021-11-01 32.00 32.95 31.35 31.35 0.0M
2021-10-29 33.00 33.00 30.55 32.00 0.4M
2021-10-28 30.90 33.95 30.90 31.40 0.0M
2021-10-27 31.95 31.95 30.80 30.80 0.0M
2021-10-26 30.85 32.55 30.15 31.95 0.0M
2021-10-25 32.10 32.40 30.90 30.90 0.0M
2021-10-22 31.80 32.00 31.50 31.95 0.0M
2021-10-21 31.55 31.75 31.15 31.75 0.0M
2021-10-20 32.00 32.00 31.10 31.55 0.0M
2021-10-19 32.00 32.00 30.95 32.00 0.0M
2021-10-18 32.00 32.00 30.95 32.00 0.0M
2021-10-15 32.50 32.75 31.50 32.25 0.0M
2021-10-14 31.00 32.50 31.00 32.50 0.0M
2021-10-13 29.05 31.65 28.60 30.85 0.0M
2021-10-12 29.75 29.85 29.15 29.20 0.0M
2021-10-11 29.20 30.15 29.00 29.50 0.0M
2021-10-08 29.55 29.55 29.05 29.45 0.0M
2021-10-07 29.60 29.60 28.95 29.40 0.0M
2021-10-06 30.25 30.25 29.40 29.60 0.0M
2021-10-05 30.10 30.15 29.20 30.15 0.0M
2021-10-04 29.60 30.45 29.60 30.10 0.0M
2021-10-01 30.90 31.20 30.30 30.60 0.0M
2021-09-30 31.00 31.70 30.50 30.50 0.0M
2021-09-29 30.30 31.75 30.30 31.00 0.0M
2021-09-28 32.10 32.10 30.05 31.00 0.0M
2021-09-27 30.70 32.10 29.80 32.10 0.0M
2021-09-24 31.90 32.20 30.30 31.05 0.1M
2021-09-23 31.95 32.10 31.70 32.00 0.0M
2021-09-22 31.90 32.10 31.60 31.90 0.0M
2021-09-21 32.05 32.05 31.40 31.90 0.0M
2021-09-20 31.85 32.40 30.15 32.05 0.0M
2021-09-17 32.25 32.80 31.65 31.85 0.0M
2021-09-16 31.60 32.85 31.60 31.95 0.0M
2021-09-15 31.55 32.30 31.55 32.10 0.0M
2021-09-14 32.00 32.00 31.60 32.00 0.0M
2021-09-13 32.05 32.10 31.40 32.05 0.0M
2021-09-10 31.50 32.45 31.30 32.40 0.0M
2021-09-09 32.05 32.50 31.50 31.50 0.0M
2021-09-08 32.70 32.70 31.75 32.05 0.0M
2021-09-07 33.60 33.60 32.60 33.00 0.0M
2021-09-06 33.05 33.90 33.05 33.60 0.0M
2021-09-03 32.80 33.40 32.00 33.05 0.0M
2021-09-02 32.35 34.35 32.30 32.80 0.0M
2021-09-01 31.65 33.25 31.65 33.00 0.0M
2021-08-31 32.55 32.80 31.40 31.50 0.1M
2021-08-30 32.80 32.80 32.00 32.55 0.0M
2021-08-27 32.50 32.75 31.65 32.75 0.0M
2021-08-26 31.70 32.80 30.95 32.50 0.0M
2021-08-25 31.45 32.45 30.65 31.65 0.0M
2021-08-24 31.50 31.90 31.00 31.00 0.0M
2021-08-23 32.10 32.10 30.30 31.50 0.0M
2021-08-20 31.70 32.00 31.35 32.00 0.0M
2021-08-19 32.60 32.60 31.20 31.70 0.0M
2021-08-18 32.40 32.60 32.15 32.20 0.0M
2021-08-17 32.60 32.60 32.05 32.30 0.0M
2021-08-16 32.75 32.75 32.50 32.50 0.0M
2021-08-13 32.35 32.80 32.35 32.75 0.0M
2021-08-12 32.30 32.35 31.45 32.35 0.0M
2021-08-11 32.05 32.90 32.05 32.40 0.0M
2021-08-10 34.25 34.25 32.00 32.00 0.0M
2021-08-09 34.75 34.75 34.00 34.25 0.0M
2021-08-06 34.60 35.00 34.30 34.75 0.0M
2021-08-05 33.80 35.95 33.80 34.50 0.0M
2021-08-04 33.55 34.10 33.25 33.80 0.0M
2021-08-03 34.00 34.05 32.55 33.55 0.0M
2021-08-02 36.00 36.00 33.80 34.00 0.0M
2021-07-30 36.00 36.00 35.00 35.40 0.0M
2021-07-29 35.00 36.00 34.05 36.00 0.0M
2021-07-28 35.00 35.90 35.00 35.00 0.0M
2021-07-27 35.60 36.90 34.10 35.00 0.0M
2021-07-26 35.00 35.90 33.55 35.60 0.0M
2021-07-23 33.15 36.30 32.85 35.20 0.0M
2021-07-22 32.35 33.20 31.65 32.85 0.0M
2021-07-21 31.60 33.00 31.60 32.35 0.0M
2021-07-20 32.45 32.45 31.10 31.50 0.0M
2021-07-19 34.20 34.50 31.50 32.45 0.0M
2021-07-16 29.90 35.40 29.90 34.20 0.4M
2021-07-15 31.05 33.30 29.10 29.90 0.1M
2021-07-14 27.80 28.50 27.25 27.70 0.0M
2021-07-13 27.95 28.10 27.40 27.80 0.0M
2021-07-12 27.95 28.00 27.45 27.95 0.0M
2021-07-09 27.55 28.65 27.55 27.75 0.2M
2021-07-08 27.80 27.80 27.20 27.20 0.0M
2021-07-07 28.35 28.60 27.50 27.80 0.0M
2021-07-06 27.75 28.35 27.20 28.35 0.0M
2021-07-05 27.85 27.85 27.10 27.75 0.0M
2021-07-02 27.50 27.95 27.05 27.85 0.0M
2021-07-01 26.60 28.00 26.60 27.50 0.0M
2021-06-30 27.30 27.90 26.50 27.00 0.0M
2021-06-29 28.10 28.35 26.65 27.30 0.0M
2021-06-28 28.30 28.35 27.40 28.10 0.0M
2021-06-24 28.45 28.45 27.60 27.95 0.0M
2021-06-23 28.10 28.95 28.00 28.45 0.0M
2021-06-22 28.80 28.95 28.10 28.10 0.0M
2021-06-21 29.70 29.70 28.15 28.80 0.0M
2021-06-18 30.00 30.35 29.75 29.75 0.0M
2021-06-17 29.90 30.30 29.85 29.90 0.0M
2021-06-16 30.20 30.55 29.85 29.90 0.0M
2021-06-15 30.40 30.40 29.85 30.15 0.0M
2021-06-14 30.10 30.45 30.10 30.15 0.0M
2021-06-11 31.00 31.45 30.05 30.05 0.0M
2021-06-10 31.65 31.95 30.80 31.00 0.0M
2021-06-09 31.50 32.45 31.35 31.65 0.0M
2021-06-08 32.95 32.95 31.05 32.45 0.0M
2021-06-07 33.00 33.60 32.80 32.95 0.0M
2021-06-04 32.50 33.45 32.50 33.00 0.0M
2021-06-03 34.70 34.70 32.40 32.40 0.0M
2021-06-02 33.90 34.70 33.00 34.70 0.0M
2021-06-01 33.60 34.05 33.55 33.90 0.0M
2021-05-31 33.20 34.10 33.20 33.80 0.0M
2021-05-28 33.80 34.30 33.20 33.20 0.0M
2021-05-27 33.05 33.90 33.05 33.80 0.0M
2021-05-26 33.75 34.25 32.55 33.05 0.0M
2021-05-25 34.35 35.20 33.05 33.75 0.0M
2021-05-24 34.50 34.60 33.60 34.35 0.0M
2021-05-21 34.90 34.95 34.00 34.50 0.0M
2021-05-20 34.50 35.00 33.25 34.90 0.0M
2021-05-19 34.00 35.00 32.60 34.55 0.0M
2021-05-18 34.00 34.40 32.30 34.20 0.0M
2021-05-17 34.20 35.35 33.65 34.00 0.0M
2021-05-14 34.00 35.20 33.80 34.20 0.0M
2021-05-12 33.60 34.00 32.85 34.00 0.0M
2021-05-11 33.30 34.00 32.40 33.60 0.0M
2021-05-10 32.55 33.55 32.05 33.30 0.0M
2021-05-07 32.20 32.85 31.15 32.55 0.0M
2021-05-06 33.15 33.25 31.05 32.25 0.1M
2021-05-05 31.35 33.05 30.95 33.00 0.0M
2021-05-04 31.90 31.90 30.75 31.35 0.0M
2021-05-03 33.30 34.60 31.80 31.90 0.1M
2021-04-30 35.90 35.90 34.65 34.65 0.0M
2021-04-29 34.60 37.00 34.55 35.85 0.0M
2021-04-28 35.00 35.70 31.85 34.60 0.2M
2021-04-27 37.00 38.40 35.40 35.40 0.2M
2021-04-26 39.10 39.50 37.65 39.00 0.1M
2021-04-23 39.95 40.60 38.25 39.10 0.0M
2021-04-22 38.95 40.80 38.90 39.95 0.0M
2021-04-21 39.00 39.70 38.60 38.95 0.0M
2021-04-20 37.60 40.50 37.60 39.00 0.1M
2021-04-19 37.00 38.65 37.00 37.55 0.0M
2021-04-16 36.70 37.35 36.40 37.00 0.0M
2021-04-15 36.35 37.15 36.35 36.65 0.0M
2021-04-14 35.50 37.55 35.50 36.35 0.1M
2021-04-13 35.00 36.30 35.00 35.20 0.0M
2021-04-12 34.85 34.95 34.10 34.55 0.0M
2021-04-09 34.35 35.15 34.35 34.85 0.1M
2021-04-08 34.00 34.60 33.25 34.35 0.0M
2021-04-07 33.55 34.50 33.55 34.20 0.1M
2021-04-06 32.85 33.60 32.85 33.55 0.0M
2021-04-01 31.10 33.40 31.10 32.80 0.0M
2021-03-31 31.90 31.90 30.70 31.00 0.0M
2021-03-30 32.10 32.30 31.70 31.90 0.0M
2021-03-29 32.40 32.80 31.90 32.40 0.0M
2021-03-26 31.60 33.00 31.60 32.40 0.1M
2021-03-25 32.50 32.80 31.60 31.60 0.0M
2021-03-24 32.30 32.50 32.20 32.50 0.0M
2021-03-23 32.40 32.70 32.20 32.30 0.0M
2021-03-22 33.00 33.00 31.90 32.40 0.0M
2021-03-19 32.90 33.00 31.70 32.80 0.1M
2021-03-18 33.00 34.00 32.60 33.10 0.1M
2021-03-17 34.60 35.10 32.80 33.00 0.2M
2021-03-16 30.00 34.50 30.00 34.50 0.3M
2021-03-15 29.40 29.90 29.40 29.90 1.5M
2021-03-12 29.90 30.10 29.80 30.10 0.0M
2021-03-11 30.10 30.40 29.90 29.90 0.0M
2021-03-10 30.10 30.20 30.00 30.10 0.0M
2021-03-09 30.10 30.20 29.70 30.10 0.0M
2021-03-08 29.90 30.10 29.80 30.10 0.0M
2021-03-05 29.80 30.00 29.60 29.90 0.0M
2021-03-04 29.40 30.20 29.40 29.80 0.0M
2021-03-03 29.90 29.90 29.50 29.80 0.0M
2021-03-02 30.00 30.00 29.50 29.90 0.0M
2021-03-01 30.10 30.20 29.50 30.00 0.0M
2021-02-26 29.30 30.10 29.00 30.10 0.0M
2021-02-25 28.80 29.40 28.50 29.40 0.0M
2021-02-24 28.60 29.20 28.50 28.60 0.0M
2021-02-23 29.30 29.30 28.30 28.60 0.0M
2021-02-22 29.40 29.90 28.50 29.30 0.0M
2021-02-19 30.00 30.30 28.70 30.00 0.1M
2021-02-18 31.20 31.20 29.80 29.90 0.1M
2021-02-17 32.30 32.30 30.70 30.90 0.1M
2021-02-16 31.50 32.30 29.30 31.90 0.2M
2021-02-15 30.50 31.80 30.30 31.80 0.1M
2021-02-12 30.00 30.40 29.90 30.30 0.0M
2021-02-11 30.00 30.00 29.60 30.00 0.0M
2021-02-10 29.70 30.00 29.10 30.00 0.0M
2021-02-09 30.40 30.40 29.50 29.80 0.0M
2021-02-08 29.60 30.40 29.60 30.20 0.0M
2021-02-05 29.50 29.70 29.20 29.60 0.0M
2021-02-04 29.00 29.70 28.80 29.50 0.0M
2021-02-03 29.00 29.10 28.70 29.10 0.0M
2021-02-02 29.30 29.30 28.60 29.00 0.0M
2021-02-01 29.00 29.40 29.00 29.30 0.0M
2021-01-29 28.80 29.20 28.30 29.00 0.0M
2021-01-28 28.90 29.80 28.10 28.80 0.0M
2021-01-27 29.70 30.30 28.70 28.90 0.0M
2021-01-26 31.00 31.00 29.70 29.70 0.0M
2021-01-25 31.00 31.00 30.70 31.00 0.0M
2021-01-22 30.00 31.50 30.00 31.40 0.0M
2021-01-21 29.80 30.20 29.70 30.20 0.1M
2021-01-20 29.50 29.80 29.50 29.80 0.0M
2021-01-19 29.30 29.70 29.00 29.50 0.0M
2021-01-18 28.60 29.40 28.60 29.30 0.0M
2021-01-15 28.10 28.60 28.10 28.60 0.0M
2021-01-14 28.90 28.90 28.20 28.40 0.0M
2021-01-13 29.00 29.00 28.40 28.40 0.0M
2021-01-12 28.70 29.00 28.50 29.00 0.0M
2021-01-11 29.20 30.00 28.70 28.70 0.0M
2021-01-08 29.60 30.00 29.20 29.20 0.0M
2021-01-07 30.10 30.10 29.50 30.00 0.0M
2021-01-05 30.00 30.10 29.50 29.90 0.0M
2021-01-04 29.90 30.00 29.10 30.00 0.0M