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
2022-12-30 21.40 22.00 20.45 22.00 0.0M
2022-12-29 20.10 21.40 20.05 21.40 0.0M
2022-12-28 20.00 20.40 19.92 20.35 0.1M
2022-12-27 20.20 20.20 19.78 20.00 0.0M
2022-12-23 20.20 20.30 19.92 20.20 0.0M
2022-12-22 20.55 20.55 19.84 20.00 0.1M
2022-12-21 20.60 21.00 20.00 20.55 0.0M
2022-12-20 22.75 22.75 20.85 21.40 0.0M
2022-12-19 20.00 23.30 20.00 22.00 0.0M
2022-12-16 20.25 21.00 19.76 20.00 0.1M
2022-12-15 21.00 21.00 20.30 20.30 0.0M
2022-12-14 20.75 21.05 20.40 21.05 0.0M
2022-12-13 21.30 21.30 20.40 20.75 0.0M
2022-12-12 21.20 21.30 20.85 20.95 0.0M
2022-12-09 21.80 22.45 21.35 21.50 0.1M
2022-12-08 21.50 21.80 21.10 21.80 0.0M
2022-12-07 21.50 22.00 21.50 21.50 0.0M
2022-12-06 23.00 23.00 21.70 22.00 0.1M
2022-12-05 22.60 22.75 22.05 22.75 0.0M
2022-12-02 22.80 23.80 22.55 22.55 0.1M
2022-12-01 23.40 23.40 22.80 22.80 0.0M
2022-11-30 22.50 23.45 22.50 23.00 0.2M
2022-11-29 22.45 23.70 21.70 22.50 0.0M
2022-11-28 22.00 23.40 21.40 21.60 0.1M
2022-11-25 22.15 22.60 21.90 22.00 0.0M
2022-11-24 23.00 23.00 22.05 22.15 0.0M
2022-11-23 22.95 23.50 21.30 22.90 0.0M
2022-11-22 24.00 24.25 22.05 23.00 0.0M
2022-11-21 25.00 25.00 22.80 24.00 0.0M
2022-11-18 23.70 23.95 22.60 22.60 0.0M
2022-11-17 23.55 23.55 22.35 22.75 0.0M
2022-11-16 23.00 23.55 22.45 23.55 0.0M
2022-11-15 23.75 24.90 22.75 23.00 0.0M
2022-11-14 24.95 25.00 22.90 23.75 0.0M
2022-11-11 22.90 25.00 22.15 24.95 0.0M
2022-11-10 21.95 22.90 21.75 22.90 0.0M
2022-11-09 22.50 22.50 21.15 21.40 0.0M
2022-11-08 22.90 22.90 21.10 21.80 0.1M
2022-11-07 23.20 23.60 22.25 23.55 0.0M
2022-11-04 22.50 23.35 22.40 23.20 0.0M
2022-11-03 23.00 23.50 22.20 22.90 0.0M
2022-11-02 23.40 23.40 22.20 23.00 0.0M
2022-11-01 22.10 24.00 21.05 23.40 0.0M
2022-10-31 21.85 22.10 21.00 22.10 0.0M
2022-10-28 21.00 22.00 20.50 21.85 0.1M
2022-10-27 21.70 21.85 19.78 21.05 1.2M
2022-10-26 22.70 22.80 21.45 22.00 0.0M
2022-10-25 22.75 23.50 22.75 22.80 0.0M
2022-10-24 22.75 23.10 22.35 22.75 0.2M
2022-10-21 24.00 25.00 22.50 23.05 0.2M
2022-10-20 22.25 23.00 22.25 23.00 0.0M
2022-10-19 23.90 24.00 22.00 23.40 0.0M
2022-10-18 25.00 25.00 23.30 23.90 0.0M
2022-10-17 25.10 25.10 24.20 24.80 0.0M
2022-10-14 25.95 25.95 23.75 25.50 0.0M
2022-10-13 24.90 26.00 24.00 25.45 0.0M
2022-10-12 25.85 26.35 24.15 25.30 0.0M
2022-10-11 24.95 25.85 23.80 25.85 0.0M
2022-10-10 25.05 25.70 24.70 24.70 0.0M
2022-10-07 23.65 25.60 23.65 24.70 0.0M
2022-10-06 25.00 25.60 23.75 25.35 0.0M
2022-10-05 25.75 25.75 23.65 24.65 0.0M
2022-10-04 25.00 25.10 23.50 25.00 0.0M
2022-10-03 25.05 25.10 22.05 25.10 0.0M
2022-09-30 22.45 25.05 21.20 25.05 0.0M
2022-09-29 22.80 22.80 20.45 22.35 0.0M
2022-09-28 22.50 22.55 19.90 22.00 0.1M
2022-09-27 24.90 25.05 22.20 22.50 0.0M
2022-09-26 24.25 24.95 24.20 24.90 0.0M
2022-09-23 26.85 26.85 23.05 24.00 0.0M
2022-09-22 28.25 28.25 23.95 24.25 0.0M
2022-09-21 25.50 25.50 25.00 25.50 0.0M
2022-09-20 26.20 26.95 24.80 25.50 0.0M
2022-09-19 27.20 27.20 26.30 26.35 0.0M
2022-09-16 26.50 27.40 25.70 27.20 0.0M
2022-09-15 28.25 28.25 27.50 27.50 0.0M
2022-09-14 27.50 28.20 27.50 27.50 0.0M
2022-09-13 28.30 28.35 27.50 27.50 0.0M
2022-09-12 27.55 28.35 27.50 28.35 0.0M
2022-09-09 27.55 28.30 27.50 28.25 0.0M
2022-09-08 28.00 28.45 27.50 28.35 0.0M
2022-09-07 27.65 28.00 27.50 28.00 0.0M
2022-09-06 28.45 28.45 26.80 27.75 0.0M
2022-09-05 28.20 28.45 27.30 27.75 0.1M
2022-09-02 26.40 28.20 26.40 28.20 0.0M
2022-09-01 27.95 28.15 27.00 28.10 0.0M
2022-08-31 27.75 28.30 27.75 27.95 0.0M
2022-08-30 26.10 28.60 26.10 27.75 0.0M
2022-08-29 27.80 27.90 25.55 27.90 0.0M
2022-08-26 28.70 28.80 27.90 27.90 0.0M
2022-08-25 27.25 28.95 27.00 28.75 0.0M
2022-08-24 26.30 27.45 26.25 27.25 0.0M
2022-08-23 26.50 27.75 26.50 27.50 0.0M
2022-08-22 27.80 27.85 27.25 27.50 0.0M
2022-08-19 27.55 29.00 26.15 27.85 0.0M
2022-08-18 27.25 27.65 26.50 27.65 0.0M
2022-08-17 26.35 27.50 26.05 27.20 0.0M
2022-08-16 27.45 27.45 25.80 27.20 0.0M
2022-08-15 27.40 27.40 26.00 27.00 0.0M
2022-08-12 27.35 27.35 25.55 27.25 0.0M
2022-08-11 26.80 27.00 26.00 26.95 0.0M
2022-08-10 27.10 27.15 26.15 26.80 0.0M
2022-08-09 27.30 27.55 26.20 26.75 0.0M
2022-08-08 26.75 27.60 25.95 27.30 0.0M
2022-08-05 27.80 27.80 25.80 26.80 0.0M
2022-08-04 27.50 27.70 26.60 27.70 0.0M
2022-08-03 25.20 28.95 25.20 27.05 0.0M
2022-08-02 28.00 28.00 25.20 25.20 0.0M
2022-08-01 28.10 28.35 27.10 27.20 0.0M
2022-07-29 28.35 28.35 26.55 28.10 0.0M
2022-07-28 29.80 29.80 27.55 28.45 0.0M
2022-07-27 28.00 29.00 28.00 29.00 0.0M
2022-07-26 28.65 28.95 27.40 28.65 0.0M
2022-07-25 28.90 29.30 26.90 28.65 0.0M
2022-07-22 28.30 28.90 26.80 28.90 0.0M
2022-07-21 28.55 28.55 27.30 28.30 0.0M
2022-07-20 28.00 28.95 26.60 28.55 0.0M
2022-07-19 29.20 29.20 26.95 27.90 0.0M
2022-07-18 28.40 29.45 25.00 28.15 0.0M
2022-07-15 28.75 28.75 25.10 28.10 0.1M
2022-07-14 28.00 30.00 27.95 28.75 0.0M
2022-07-13 30.00 30.45 28.25 29.30 0.0M
2022-07-12 29.95 30.00 27.45 30.00 0.0M
2022-07-11 28.95 29.50 27.65 29.50 0.0M
2022-07-08 28.75 28.95 28.30 28.95 0.0M
2022-07-07 28.25 28.95 28.00 28.95 0.0M
2022-07-06 28.20 28.80 27.30 28.30 0.0M
2022-07-05 28.10 28.45 26.85 27.60 0.0M
2022-07-04 29.00 29.70 27.80 28.60 0.0M
2022-07-01 28.90 29.85 27.70 29.00 0.0M
2022-06-30 28.00 36.00 27.00 28.90 0.1M
2022-06-29 28.00 28.00 27.00 27.20 0.0M
2022-06-28 29.90 30.90 27.80 28.00 0.0M
2022-06-27 31.75 31.75 27.65 29.00 0.0M
2022-06-23 29.00 29.00 27.60 29.00 0.0M
2022-06-22 28.55 28.55 27.60 28.00 0.0M
2022-06-21 29.00 29.35 28.05 28.55 0.0M
2022-06-20 30.00 31.00 27.75 29.00 0.0M
2022-06-17 28.00 30.00 28.00 29.75 0.0M
2022-06-16 28.55 29.05 27.00 27.75 0.0M
2022-06-15 28.65 28.65 28.55 28.55 0.0M
2022-06-14 29.00 29.95 28.00 28.75 0.0M
2022-06-13 29.00 29.95 29.00 29.40 0.0M
2022-06-10 29.90 29.90 29.20 29.20 0.0M
2022-06-09 30.00 30.00 29.00 29.90 0.0M
2022-06-08 30.00 30.00 29.95 29.95 0.0M
2022-06-07 30.00 32.30 28.90 29.85 0.0M
2022-06-03 30.40 30.40 29.35 30.00 0.0M
2022-06-02 29.70 30.00 29.20 29.50 0.0M
2022-06-01 30.60 31.50 28.60 29.70 0.1M
2022-05-31 31.05 33.05 30.25 30.60 0.0M
2022-05-30 32.00 33.95 30.25 31.00 0.1M
2022-05-27 30.00 33.95 30.00 31.30 0.0M
2022-05-25 30.00 30.50 29.20 30.00 0.0M
2022-05-24 30.00 30.00 29.15 30.00 0.0M
2022-05-23 29.95 31.75 29.60 30.00 0.0M
2022-05-20 29.65 30.60 29.20 29.95 0.0M
2022-05-19 29.60 30.25 29.20 29.65 0.0M
2022-05-18 31.00 31.65 29.90 29.90 0.0M
2022-05-17 30.00 30.00 29.70 30.00 0.0M
2022-05-16 31.00 32.85 29.95 29.95 0.0M
2022-05-13 28.80 31.50 28.80 31.00 0.0M
2022-05-12 29.30 29.85 28.20 28.60 0.0M
2022-05-11 31.30 31.30 29.20 29.85 0.2M
2022-05-10 29.25 31.70 29.25 30.10 0.0M
2022-05-09 31.00 32.45 29.00 29.25 0.0M
2022-05-06 32.25 32.90 30.60 31.60 0.0M
2022-05-05 33.60 34.45 33.00 33.55 0.0M
2022-05-04 33.05 36.45 33.00 33.10 0.0M
2022-05-03 34.45 35.00 33.20 34.45 0.0M
2022-05-02 33.10 34.95 33.10 34.90 0.0M
2022-04-29 37.60 37.60 34.00 34.60 0.0M
2022-04-28 36.70 36.70 35.00 35.05 0.0M
2022-04-27 34.95 36.70 31.15 36.70 0.0M
2022-04-26 36.70 38.00 36.70 36.85 0.0M
2022-04-25 37.85 38.00 36.60 36.60 0.0M
2022-04-22 37.95 37.95 37.05 37.85 0.0M
2022-04-21 36.15 38.15 36.00 37.95 0.0M
2022-04-20 35.55 36.50 34.60 36.25 0.0M
2022-04-19 36.00 36.00 35.10 35.55 0.0M
2022-04-14 35.95 36.00 35.50 36.00 0.0M
2022-04-13 35.90 36.30 35.80 35.80 0.0M
2022-04-12 35.90 36.65 35.20 36.05 0.0M
2022-04-11 35.65 37.60 33.95 36.70 0.0M
2022-04-08 37.05 37.85 35.35 35.65 0.0M
2022-04-07 38.05 38.45 37.05 37.05 0.0M
2022-04-06 37.70 37.70 35.50 35.65 0.0M
2022-04-05 37.45 37.90 36.15 37.00 0.0M
2022-04-04 37.90 38.55 36.20 37.00 0.0M
2022-04-01 36.40 37.80 34.80 37.80 0.0M
2022-03-31 36.80 36.95 35.60 36.40 0.0M
2022-03-30 36.45 36.95 36.00 36.80 0.0M
2022-03-29 36.10 37.00 36.10 36.45 0.0M
2022-03-28 34.95 37.00 34.80 36.10 0.0M
2022-03-25 36.00 36.00 34.50 34.95 0.0M
2022-03-24 34.25 35.95 34.20 34.50 0.0M
2022-03-23 35.70 35.95 34.00 34.00 0.0M
2022-03-22 33.05 35.50 33.05 35.50 0.0M
2022-03-21 33.85 35.40 33.55 34.30 0.0M
2022-03-18 34.50 35.90 34.00 34.00 0.0M
2022-03-17 35.95 36.45 34.40 34.60 0.0M
2022-03-16 35.30 36.50 34.45 36.00 0.0M
2022-03-15 35.35 35.35 34.40 35.30 0.0M
2022-03-14 35.15 35.65 34.30 35.35 0.0M
2022-03-11 31.90 36.20 31.90 36.15 0.0M
2022-03-10 34.85 34.85 33.40 34.50 0.0M
2022-03-09 32.15 34.85 31.55 34.85 0.0M
2022-03-08 30.50 32.30 29.30 31.80 0.0M
2022-03-07 31.05 31.80 28.75 31.15 0.0M
2022-03-04 33.45 33.45 31.10 31.20 0.0M
2022-03-03 37.90 37.90 34.00 34.00 0.0M
2022-03-02 33.90 34.70 33.35 34.70 0.0M
2022-03-01 34.15 36.55 34.15 34.65 0.0M
2022-02-28 35.00 35.00 33.45 34.15 0.0M
2022-02-25 33.90 38.00 33.05 34.95 0.0M
2022-02-24 33.00 34.00 31.40 33.90 0.0M
2022-02-23 34.50 35.20 33.50 33.50 0.0M
2022-02-22 33.00 34.95 31.40 34.50 0.0M
2022-02-21 35.10 35.40 34.05 34.30 0.1M
2022-02-18 36.30 37.25 35.00 35.40 0.0M
2022-02-17 38.80 38.80 36.30 36.30 0.0M
2022-02-16 38.80 41.55 38.50 38.90 0.0M
2022-02-15 36.25 38.95 35.00 38.70 0.0M
2022-02-14 39.65 39.65 36.25 37.05 0.0M
2022-02-11 39.80 40.30 39.00 39.65 0.0M
2022-02-10 40.25 40.40 39.60 40.35 0.0M
2022-02-09 38.10 40.15 38.10 39.80 0.0M
2022-02-08 38.15 39.15 37.95 38.90 0.0M
2022-02-07 39.95 39.95 36.10 39.25 0.0M
2022-02-04 38.00 39.95 37.20 39.95 0.0M
2022-02-03 39.85 40.30 38.30 38.90 0.1M
2022-02-02 40.40 40.95 39.85 39.85 0.1M
2022-02-01 39.90 40.65 38.05 40.40 0.0M
2022-01-31 39.00 39.85 39.00 39.80 0.0M
2022-01-28 39.35 39.35 37.40 39.00 0.0M
2022-01-27 39.05 40.95 36.85 39.35 0.1M
2022-01-26 39.30 40.00 37.30 39.25 0.1M
2022-01-25 37.30 38.50 37.30 38.00 0.0M
2022-01-24 38.00 39.75 35.50 36.70 0.1M
2022-01-21 38.00 38.40 37.20 38.00 0.0M
2022-01-20 38.00 38.25 37.35 38.00 0.0M
2022-01-19 37.50 39.30 36.45 37.30 0.0M
2022-01-18 39.55 39.60 37.40 37.90 0.0M
2022-01-17 39.25 40.35 37.55 39.65 0.0M
2022-01-14 40.90 41.15 39.35 39.50 0.0M
2022-01-13 41.00 41.50 40.00 40.90 0.0M
2022-01-12 39.70 41.95 38.95 41.45 0.0M
2022-01-11 38.95 39.75 38.95 39.70 0.0M
2022-01-10 40.45 40.50 39.00 39.15 0.0M
2022-01-07 42.10 42.10 39.85 40.50 0.0M
2022-01-05 42.85 42.85 42.00 42.10 0.0M
2022-01-04 42.20 43.25 42.20 42.85 0.0M
2022-01-03 44.45 44.45 42.00 42.15 0.1M