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
2023-12-29 27.20 28.70 27.10 27.10 0.0M
2023-12-28 28.00 28.80 27.20 27.20 0.0M
2023-12-27 27.00 29.00 26.80 27.20 0.0M
2023-12-22 27.00 28.00 26.60 27.00 0.0M
2023-12-21 26.40 29.90 26.10 26.80 0.3M
2023-12-20 26.80 27.00 26.40 26.40 0.0M
2023-12-19 24.80 28.00 24.80 26.80 0.9M
2023-12-18 25.00 25.00 24.50 25.00 0.0M
2023-12-15 24.40 25.50 24.40 25.50 0.0M
2023-12-14 24.70 25.30 24.10 24.70 0.0M
2023-12-13 25.00 25.50 24.10 24.70 0.0M
2023-12-12 24.90 25.30 24.80 25.30 0.0M
2023-12-11 24.00 24.90 24.00 24.90 0.0M
2023-12-08 25.00 25.00 24.50 24.60 0.1M
2023-12-07 24.80 25.00 24.70 25.00 0.1M
2023-12-06 25.00 25.70 25.00 25.60 0.0M
2023-12-05 24.10 25.70 24.10 25.00 0.0M
2023-12-04 24.90 24.90 24.10 24.50 0.0M
2023-12-01 25.20 25.50 24.50 24.90 0.0M
2023-11-30 24.50 25.40 24.50 24.90 0.0M
2023-11-29 25.40 25.50 24.50 24.50 0.0M
2023-11-28 24.50 25.80 24.50 25.40 0.0M
2023-11-27 25.10 26.00 24.80 25.50 0.1M
2023-11-24 26.00 26.20 25.30 26.00 0.0M
2023-11-23 26.90 26.90 25.60 26.00 0.0M
2023-11-22 26.20 26.20 25.40 26.20 0.0M
2023-11-21 24.90 26.70 24.60 26.20 0.0M
2023-11-20 24.80 25.30 24.80 24.90 0.0M
2023-11-17 23.70 25.20 23.70 24.80 0.0M
2023-11-16 24.30 24.90 23.70 24.20 0.0M
2023-11-15 25.60 25.60 24.50 24.90 0.0M
2023-11-14 24.70 26.00 23.60 25.10 0.0M
2023-11-13 23.90 24.80 23.00 24.80 0.1M
2023-11-10 24.50 25.30 23.90 24.20 0.0M
2023-11-09 24.90 25.80 23.90 24.50 0.0M
2023-11-08 25.00 25.90 23.80 25.20 0.0M
2023-11-07 24.50 25.00 24.40 25.00 0.0M
2023-11-06 24.90 25.60 23.00 24.50 0.0M
2023-11-03 25.50 26.00 23.60 25.00 0.0M
2023-11-02 23.30 25.60 22.50 25.50 0.0M
2023-11-01 25.20 25.20 23.20 24.00 0.0M
2023-10-31 24.10 24.90 23.10 24.70 0.0M
2023-10-30 23.80 24.40 23.20 24.10 0.0M
2023-10-27 25.00 25.00 23.60 23.80 0.2M
2023-10-26 27.20 27.20 24.30 25.00 0.0M
2023-10-25 26.50 28.00 26.50 27.20 0.0M
2023-10-24 25.90 26.30 25.90 26.30 0.0M
2023-10-23 23.60 24.80 23.60 24.80 0.0M
2023-10-20 24.90 24.90 22.60 23.60 0.0M
2023-10-19 24.00 24.90 24.00 24.90 0.0M
2023-10-18 24.50 24.90 24.40 24.90 0.0M
2023-10-17 22.80 24.70 22.80 24.30 0.0M
2023-10-16 24.10 24.40 22.70 24.30 0.0M
2023-10-13 24.40 24.40 24.20 24.40 0.0M
2023-10-12 24.90 24.90 24.40 24.90 0.0M
2023-10-11 24.40 24.40 24.20 24.20 0.0M
2023-10-10 23.60 25.20 23.60 25.20 0.0M
2023-10-09 24.90 24.90 23.80 24.30 0.0M
2023-10-06 23.30 24.90 23.00 24.90 0.0M
2023-10-05 24.20 24.70 23.20 23.30 0.0M
2023-10-04 24.90 24.90 23.30 24.20 0.0M
2023-10-03 25.30 25.30 20.90 24.90 0.0M
2023-10-02 25.50 25.90 25.30 25.40 0.0M
2023-09-29 25.70 26.30 25.10 26.30 0.0M
2023-09-28 26.90 26.90 25.60 25.70 0.0M
2023-09-27 26.90 26.90 25.90 26.00 0.0M
2023-09-26 27.00 27.00 26.00 26.90 0.0M
2023-09-25 25.90 26.40 25.20 25.90 0.0M
2023-09-22 26.10 26.70 26.10 26.70 0.0M
2023-09-21 25.50 26.20 25.20 26.10 0.0M
2023-09-20 26.20 26.20 25.50 25.50 0.0M
2023-09-19 25.30 25.80 25.30 25.70 0.2M
2023-09-18 26.20 26.20 25.30 25.40 0.0M
2023-09-15 25.50 26.20 25.20 26.20 0.0M
2023-09-14 26.30 26.30 25.50 25.50 0.0M
2023-09-13 25.50 26.30 25.00 26.30 0.0M
2023-09-12 26.30 26.30 25.80 25.80 0.0M
2023-09-11 26.50 26.50 25.20 25.80 0.0M
2023-09-08 26.20 26.90 24.80 26.50 0.0M
2023-09-07 27.60 28.00 25.90 26.20 0.0M
2023-09-06 27.00 27.80 26.60 27.80 0.0M
2023-09-05 25.80 26.90 24.90 26.90 0.3M
2023-09-04 26.80 26.80 25.80 25.80 0.0M
2023-09-01 28.40 28.50 26.60 26.80 0.0M
2023-08-31 26.60 28.40 26.10 28.40 0.0M
2023-08-30 27.40 27.40 26.00 26.80 0.0M
2023-08-29 26.90 26.90 26.40 26.90 0.0M
2023-08-28 26.00 27.70 26.00 26.90 0.0M
2023-08-25 27.80 27.90 26.70 26.70 0.0M
2023-08-24 26.50 27.80 26.50 27.80 0.0M
2023-08-23 26.50 26.80 26.10 26.50 0.0M
2023-08-22 26.50 27.00 25.80 26.50 0.2M
2023-08-21 26.10 27.00 25.80 26.50 0.0M
2023-08-18 26.00 26.50 26.00 26.10 0.0M
2023-08-17 26.70 27.10 26.50 26.50 0.0M
2023-08-16 26.70 27.30 26.70 26.70 0.0M
2023-08-15 26.50 27.70 26.40 26.50 0.1M
2023-08-14 26.10 27.20 26.10 26.50 0.0M
2023-08-11 26.60 27.20 25.70 27.20 0.3M
2023-08-10 27.80 28.00 26.50 26.50 0.0M
2023-08-09 28.40 28.90 27.30 27.50 0.0M
2023-08-08 27.10 28.50 27.10 28.40 0.0M
2023-08-07 27.30 28.50 27.10 27.10 0.0M
2023-08-04 27.90 27.90 26.90 27.30 0.0M
2023-08-03 28.50 28.50 27.10 27.40 0.0M
2023-08-02 26.80 28.60 26.10 28.50 0.0M
2023-08-01 27.70 28.10 26.90 26.90 0.0M
2023-07-31 28.10 28.10 27.70 27.70 0.0M
2023-07-28 27.80 28.10 26.80 28.10 0.0M
2023-07-27 28.50 28.60 27.60 28.00 0.0M
2023-07-26 28.10 29.00 27.30 28.50 0.0M
2023-07-25 28.30 28.50 27.10 28.10 0.0M
2023-07-24 28.20 28.40 27.30 27.30 0.0M
2023-07-21 27.50 28.10 26.90 27.30 0.0M
2023-07-20 27.50 28.10 26.50 28.10 0.0M
2023-07-19 27.20 27.60 26.30 27.00 0.0M
2023-07-18 26.00 27.10 26.00 27.00 0.1M
2023-07-17 26.30 26.30 25.20 25.90 0.0M
2023-07-14 26.00 28.00 26.00 26.30 0.0M
2023-07-13 25.50 25.90 25.30 25.50 0.0M
2023-07-12 25.20 25.50 25.20 25.50 0.0M
2023-07-11 25.10 25.60 24.90 25.40 0.0M
2023-07-10 25.10 25.50 25.10 25.10 0.0M
2023-07-07 26.00 26.00 24.80 25.40 0.0M
2023-07-06 25.50 25.50 24.70 24.80 0.0M
2023-07-05 25.10 26.20 24.70 25.00 0.0M
2023-07-04 25.20 26.30 25.20 25.60 0.0M
2023-07-03 26.10 26.10 25.20 25.90 0.0M
2023-06-30 26.30 26.30 25.20 26.20 0.0M
2023-06-29 25.70 26.30 25.70 26.30 0.0M
2023-06-28 26.60 26.60 25.60 25.60 0.0M
2023-06-27 25.30 26.60 23.00 26.60 0.0M
2023-06-26 25.10 28.40 24.70 25.30 0.0M
2023-06-22 25.10 25.20 25.10 25.20 0.0M
2023-06-21 24.80 24.80 24.80 24.80 0.0M
2023-06-20 24.90 25.30 24.70 25.30 0.0M
2023-06-19 25.00 25.40 24.90 25.00 0.0M
2023-06-16 25.60 25.60 25.00 25.00 0.1M
2023-06-15 25.30 25.70 25.30 25.50 0.0M
2023-06-14 25.20 26.20 25.10 26.20 0.0M
2023-06-13 25.90 26.00 24.80 25.30 0.4M
2023-06-12 25.90 26.30 24.60 26.00 0.0M
2023-06-09 25.80 27.70 25.80 26.00 0.0M
2023-06-08 25.10 25.80 25.10 25.80 0.5M
2023-06-07 25.50 25.80 24.70 25.50 0.0M
2023-06-05 26.00 26.00 24.90 25.60 0.0M
2023-06-02 24.70 25.90 24.00 25.80 0.0M
2023-06-01 25.30 25.40 24.80 25.40 0.0M
2023-05-31 25.50 25.90 24.90 25.50 0.0M
2023-05-30 25.70 25.70 24.80 25.50 0.0M
2023-05-29 25.00 25.80 24.40 25.80 0.0M
2023-05-26 25.00 25.10 24.70 25.00 0.0M
2023-05-25 25.20 25.20 24.80 25.00 0.0M
2023-05-24 25.00 25.70 24.70 25.20 0.0M
2023-05-23 25.20 25.30 25.00 25.00 0.0M
2023-05-22 22.50 25.20 22.50 25.20 0.0M
2023-05-19 24.80 25.30 24.80 25.00 0.0M
2023-05-17 24.70 25.20 24.70 24.80 0.0M
2023-05-16 25.20 25.20 24.80 24.80 0.0M
2023-05-15 25.50 25.70 25.00 25.00 0.0M
2023-05-12 25.00 25.30 25.00 25.30 0.0M
2023-05-11 25.30 25.40 25.00 25.00 0.0M
2023-05-10 25.20 25.90 25.00 25.40 0.1M
2023-05-09 25.30 25.50 25.00 25.50 0.0M
2023-05-08 25.00 25.50 25.00 25.30 0.0M
2023-05-05 25.70 25.70 25.00 25.00 0.0M
2023-05-04 25.00 25.40 25.00 25.00 0.0M
2023-05-03 25.30 25.70 24.70 24.70 0.0M
2023-05-02 26.00 27.00 25.30 25.30 0.0M
2023-04-28 25.80 26.30 25.20 26.00 0.1M
2023-04-27 27.00 27.40 24.10 26.30 0.1M
2023-04-26 26.20 27.50 26.00 26.00 0.0M
2023-04-25 25.70 26.20 25.50 26.00 0.0M
2023-04-24 24.90 25.70 24.70 25.40 0.0M
2023-04-21 25.00 25.10 24.70 24.70 0.0M
2023-04-20 25.50 25.50 24.60 25.50 0.0M
2023-04-19 25.20 25.70 24.90 25.70 0.0M
2023-04-18 25.60 26.00 24.70 25.60 0.2M
2023-04-17 25.20 26.00 25.20 26.00 0.0M
2023-04-14 24.80 25.30 24.80 25.20 0.0M
2023-04-13 25.10 25.10 24.40 24.70 0.0M
2023-04-12 23.60 25.30 22.80 24.80 0.0M
2023-04-11 25.40 25.40 22.80 24.50 0.0M
2023-04-06 24.90 25.40 24.90 25.40 0.0M
2023-04-05 25.40 26.00 25.00 25.10 0.0M
2023-04-04 25.20 25.90 24.90 25.40 0.0M
2023-04-03 25.50 26.00 25.20 25.70 0.0M
2023-03-31 25.70 26.20 25.70 26.05 0.0M
2023-03-30 26.40 26.45 25.55 26.25 0.0M
2023-03-29 26.15 26.65 25.70 26.40 0.0M
2023-03-28 26.45 26.45 25.80 26.10 0.0M
2023-03-27 25.10 26.95 25.10 26.45 0.0M
2023-03-24 26.00 26.00 25.10 25.90 0.0M
2023-03-23 25.40 26.00 25.40 25.95 0.0M
2023-03-22 25.50 26.05 25.35 25.55 0.0M
2023-03-21 25.80 26.00 25.00 25.60 0.0M
2023-03-20 24.30 25.85 24.10 25.80 0.1M
2023-03-17 24.95 25.00 23.95 24.60 0.4M
2023-03-16 24.95 24.95 24.00 24.55 0.2M
2023-03-15 25.05 25.10 24.50 24.95 0.0M
2023-03-14 23.55 24.80 22.90 24.80 0.0M
2023-03-13 23.45 24.60 22.75 23.55 0.0M
2023-03-10 23.70 24.15 22.95 23.45 0.0M
2023-03-09 23.40 23.80 23.35 23.70 0.0M
2023-03-08 23.90 23.95 23.05 23.80 0.0M
2023-03-07 23.50 23.95 23.10 23.95 0.0M
2023-03-06 24.00 24.45 23.40 23.55 0.3M
2023-03-03 23.60 24.35 23.60 23.90 0.0M
2023-03-02 24.95 24.95 23.65 24.35 0.0M
2023-03-01 24.90 24.95 24.10 24.95 0.0M
2023-02-28 24.20 24.20 23.65 24.10 0.0M
2023-02-27 24.40 24.40 23.65 24.20 0.1M
2023-02-24 24.25 24.40 23.65 24.40 0.0M
2023-02-23 23.00 24.30 23.00 24.25 0.0M
2023-02-22 23.60 23.60 22.95 23.10 0.1M
2023-02-21 24.40 24.40 22.75 23.60 0.0M
2023-02-20 25.00 25.05 23.80 24.40 0.0M
2023-02-17 25.75 25.75 24.40 25.00 0.0M
2023-02-16 25.30 25.85 25.30 25.75 0.0M
2023-02-15 22.50 25.50 22.45 25.20 0.2M
2023-02-14 23.50 24.90 23.05 24.90 0.0M
2023-02-13 23.20 23.65 22.80 23.50 0.0M
2023-02-10 23.55 23.55 22.80 23.20 0.0M
2023-02-09 23.10 23.65 22.95 23.55 0.0M
2023-02-08 22.80 23.10 22.80 23.05 0.0M
2023-02-07 21.85 22.80 21.85 22.80 0.0M
2023-02-06 23.70 23.70 21.40 22.60 0.0M
2023-02-03 24.50 24.50 23.55 23.70 0.0M
2023-02-02 22.70 25.00 22.10 24.50 0.0M
2023-02-01 22.45 22.70 22.15 22.70 0.0M
2023-01-31 21.80 22.75 21.80 22.45 0.0M
2023-01-30 22.45 22.45 21.85 22.30 0.0M
2023-01-27 22.10 22.45 22.10 22.45 0.0M
2023-01-26 22.10 22.60 21.40 22.10 0.0M
2023-01-25 20.85 22.65 19.80 22.00 0.1M
2023-01-24 21.00 21.60 21.00 21.60 0.0M
2023-01-23 20.80 21.35 20.70 20.95 0.0M
2023-01-20 20.75 20.90 20.05 20.85 0.0M
2023-01-19 22.15 22.60 20.65 20.70 0.0M
2023-01-18 21.65 23.60 21.30 22.00 0.0M
2023-01-17 21.20 21.65 21.00 21.65 0.0M
2023-01-16 21.25 21.45 21.05 21.20 0.0M
2023-01-13 20.85 21.30 20.85 21.25 0.0M
2023-01-12 20.50 21.30 20.35 21.30 0.0M
2023-01-11 20.25 20.50 19.96 20.50 0.0M
2023-01-10 20.10 20.35 19.68 20.25 0.0M
2023-01-09 21.10 21.45 19.58 20.10 0.1M
2023-01-05 21.95 21.95 20.30 21.10 0.0M
2023-01-04 21.35 21.70 20.70 20.85 0.0M
2023-01-03 20.20 22.30 20.20 21.35 0.0M
2023-01-02 22.20 22.20 21.05 21.85 0.0M