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
2024-12-30 23.80 23.80 22.60 22.90 0.0M
2024-12-27 22.60 26.10 22.00 23.70 0.0M
2024-12-23 22.50 23.60 22.00 22.50 0.0M
2024-12-20 23.20 24.60 22.60 23.60 0.0M
2024-12-19 24.00 24.30 23.30 23.90 0.0M
2024-12-18 24.00 24.00 23.50 24.00 0.0M
2024-12-17 24.80 26.10 23.90 24.00 0.0M
2024-12-16 25.20 25.70 24.40 24.90 0.0M
2024-12-13 25.30 25.30 24.50 25.20 0.0M
2024-12-12 23.70 26.10 23.70 25.40 0.0M
2024-12-11 24.60 24.60 23.90 24.00 0.0M
2024-12-10 24.70 24.70 24.00 24.00 0.0M
2024-12-09 24.60 24.70 23.80 24.60 0.0M
2024-12-06 24.70 25.00 24.40 24.50 0.0M
2024-12-05 24.90 24.90 24.60 24.70 0.0M
2024-12-04 25.00 25.60 24.50 24.90 0.1M
2024-12-03 26.60 26.60 25.30 25.60 0.0M
2024-12-02 25.50 26.50 25.50 26.50 0.0M
2024-11-29 24.80 26.50 24.80 25.90 0.0M
2024-11-28 24.90 28.60 24.90 24.90 0.0M
2024-11-27 24.50 25.70 24.50 24.80 0.1M
2024-11-26 24.80 26.20 24.20 25.10 0.0M
2024-11-25 24.80 25.20 24.80 24.80 0.0M
2024-11-22 25.10 25.30 24.40 25.20 0.0M
2024-11-21 24.80 25.00 24.70 24.90 0.3M
2024-11-20 25.70 25.90 25.00 25.00 0.0M
2024-11-19 24.80 25.90 24.80 25.90 0.0M
2024-11-18 24.70 25.20 24.70 25.20 0.0M
2024-11-15 25.20 25.20 24.70 25.00 0.0M
2024-11-14 25.40 25.40 25.10 25.10 0.0M
2024-11-13 25.20 25.20 24.60 24.60 0.0M
2024-11-12 25.30 25.30 24.60 25.20 0.0M
2024-11-11 25.40 25.50 24.70 25.00 0.0M
2024-11-08 25.90 25.90 24.90 25.10 0.2M
2024-11-07 25.00 25.50 25.00 25.00 0.0M
2024-11-06 25.70 26.50 24.60 25.80 0.0M
2024-11-05 25.70 25.70 24.10 25.40 0.0M
2024-11-04 25.20 25.60 25.20 25.20 0.0M
2024-11-01 25.10 25.80 25.10 25.80 0.0M
2024-10-31 25.30 25.60 25.30 25.50 0.0M
2024-10-30 26.00 26.00 25.20 25.40 0.0M
2024-10-29 26.00 26.40 24.50 26.00 0.0M
2024-10-28 25.40 26.10 24.20 26.10 0.0M
2024-10-25 24.40 25.90 23.70 25.40 0.1M
2024-10-24 25.10 25.20 23.30 23.40 0.0M
2024-10-23 24.70 25.00 24.20 24.60 0.2M
2024-10-22 25.00 25.00 25.00 25.00 0.0M
2024-10-21 25.00 25.20 24.70 25.20 0.0M
2024-10-18 25.60 25.60 24.60 25.00 0.0M
2024-10-17 26.00 26.00 25.20 25.20 0.0M
2024-10-16 25.20 25.50 25.20 25.50 0.0M
2024-10-15 26.20 26.20 25.20 25.20 0.0M
2024-10-14 26.10 26.10 25.80 26.00 0.0M
2024-10-11 26.10 26.30 26.00 26.20 0.0M
2024-10-10 26.60 26.90 26.00 26.80 0.0M
2024-10-09 26.10 27.00 26.10 26.60 0.0M
2024-10-08 27.90 27.90 26.10 27.00 0.1M
2024-10-07 26.80 27.10 26.10 27.10 0.0M
2024-10-04 25.70 26.80 25.70 26.80 0.0M
2024-10-03 26.30 26.40 25.80 26.30 0.0M
2024-10-02 26.70 27.20 26.20 26.90 0.0M
2024-10-01 26.90 26.90 25.90 26.70 0.0M
2024-09-30 25.90 26.60 25.90 26.60 0.2M
2024-09-27 26.80 27.00 25.50 27.00 0.0M
2024-09-26 26.20 26.80 25.80 26.80 0.0M
2024-09-25 26.20 26.80 25.80 26.80 0.0M
2024-09-24 25.50 26.30 25.50 26.20 0.0M
2024-09-23 26.90 26.90 25.70 26.40 0.0M
2024-09-20 26.30 26.90 25.00 26.90 0.0M
2024-09-19 26.40 26.40 25.00 25.80 0.1M
2024-09-18 26.30 27.00 25.90 26.00 0.0M
2024-09-17 25.70 26.70 25.60 26.30 0.0M
2024-09-16 26.90 26.90 26.50 26.50 0.0M
2024-09-13 26.60 27.00 25.70 25.70 0.0M
2024-09-12 26.60 26.60 26.10 26.60 0.0M
2024-09-11 26.00 26.00 25.30 25.50 0.0M
2024-09-10 25.40 26.30 25.40 26.30 0.0M
2024-09-09 26.00 26.00 23.30 26.00 0.0M
2024-09-06 25.70 26.00 25.20 26.00 0.0M
2024-09-05 26.60 26.60 25.80 26.00 0.0M
2024-09-04 26.10 26.50 25.60 26.50 0.0M
2024-09-03 25.80 26.50 25.80 26.40 0.0M
2024-09-02 27.10 27.10 26.00 26.50 0.0M
2024-08-30 25.80 26.20 25.80 26.20 0.0M
2024-08-29 26.80 27.00 25.60 26.50 0.0M
2024-08-28 27.20 27.20 26.00 26.80 0.0M
2024-08-27 26.80 27.10 26.30 26.40 0.0M
2024-08-26 27.00 27.00 26.50 26.80 0.0M
2024-08-23 26.50 27.00 26.40 27.00 0.0M
2024-08-22 25.20 26.90 25.20 26.90 0.0M
2024-08-21 27.20 27.60 26.50 26.50 0.0M
2024-08-20 26.50 27.50 26.50 27.20 0.0M
2024-08-19 25.90 26.50 25.30 26.50 0.0M
2024-08-16 25.80 26.10 25.00 25.90 0.0M
2024-08-15 26.40 26.40 26.40 26.40 0.0M
2024-08-14 25.60 26.40 25.60 26.40 0.0M
2024-08-13 26.90 26.90 25.60 25.60 0.0M
2024-08-12 26.40 27.20 25.60 26.90 0.0M
2024-08-09 25.30 27.00 24.60 26.40 0.0M
2024-08-08 25.50 27.00 25.50 27.00 0.0M
2024-08-07 25.00 25.60 25.00 25.30 0.0M
2024-08-06 25.30 25.30 24.60 24.90 0.0M
2024-08-05 25.40 25.40 24.20 25.30 0.0M
2024-08-02 25.40 25.60 24.60 25.40 0.0M
2024-08-01 26.00 26.10 25.10 26.10 0.0M
2024-07-31 25.60 26.70 25.00 25.00 0.0M
2024-07-30 25.40 26.90 25.40 26.50 0.0M
2024-07-29 25.60 26.20 24.60 25.60 0.0M
2024-07-26 25.40 26.60 24.70 26.30 0.0M
2024-07-25 25.60 25.60 24.90 25.30 0.0M
2024-07-24 24.90 25.50 24.50 25.50 0.0M
2024-07-23 25.30 25.50 25.10 25.10 0.0M
2024-07-22 25.40 25.50 24.60 25.30 0.0M
2024-07-19 24.90 25.50 24.50 25.50 0.0M
2024-07-18 24.40 25.50 24.40 25.50 0.0M
2024-07-17 25.10 25.50 24.60 24.60 0.0M
2024-07-16 25.90 25.90 25.10 25.90 0.0M
2024-07-15 24.40 25.90 24.40 25.90 0.0M
2024-07-12 25.40 26.50 23.50 25.80 0.1M
2024-07-11 24.80 25.60 24.60 25.40 0.3M
2024-07-10 25.00 25.50 24.60 25.40 0.0M
2024-07-09 24.60 25.90 24.60 25.30 0.0M
2024-07-08 24.60 24.90 24.50 24.60 0.0M
2024-07-05 24.70 25.10 24.60 24.60 0.0M
2024-07-04 24.80 25.20 24.60 24.70 0.0M
2024-07-03 25.00 25.60 24.70 24.80 0.0M
2024-07-02 24.50 26.00 24.30 25.70 0.0M
2024-07-01 24.70 25.90 23.90 25.90 0.0M
2024-06-28 25.00 25.10 23.50 25.00 0.0M
2024-06-27 25.00 25.10 24.20 24.90 0.4M
2024-06-26 25.00 25.20 24.00 25.20 0.3M
2024-06-25 24.40 25.90 24.20 25.00 0.0M
2024-06-24 25.10 25.10 24.10 24.10 0.0M
2024-06-20 25.00 25.90 25.00 25.30 0.0M
2024-06-19 26.40 26.40 25.50 26.00 0.0M
2024-06-18 24.80 26.60 24.80 26.00 0.0M
2024-06-17 25.50 26.00 25.20 26.00 0.0M
2024-06-14 25.70 25.80 25.50 25.50 0.0M
2024-06-13 25.80 25.90 25.70 25.70 0.0M
2024-06-12 26.20 26.30 25.60 25.80 0.2M
2024-06-11 26.20 26.30 25.60 26.30 0.0M
2024-06-10 26.10 26.90 26.10 26.40 0.3M
2024-06-07 26.40 26.70 26.00 26.70 0.0M
2024-06-05 26.20 26.60 26.20 26.40 0.0M
2024-06-04 27.00 27.20 26.10 26.20 0.0M
2024-06-03 27.50 28.50 26.70 26.70 0.0M
2024-05-31 27.70 28.00 27.50 27.50 0.0M
2024-05-30 27.60 28.50 27.50 28.50 0.0M
2024-05-29 27.30 27.70 27.00 27.60 0.0M
2024-05-28 27.20 27.30 27.00 27.30 0.0M
2024-05-27 27.50 27.70 27.10 27.20 0.4M
2024-05-24 27.50 27.70 27.50 27.50 0.0M
2024-05-23 28.50 28.50 27.60 28.00 0.0M
2024-05-22 27.80 28.40 27.50 27.50 0.0M
2024-05-21 28.90 28.90 27.80 27.80 0.0M
2024-05-20 28.30 28.60 27.80 28.60 0.0M
2024-05-17 29.00 29.40 27.80 28.70 0.0M
2024-05-16 28.30 29.00 27.10 29.00 0.1M
2024-05-15 27.00 28.80 26.90 28.30 0.0M
2024-05-14 26.50 27.30 26.30 27.00 1.5M
2024-05-13 26.00 27.40 25.40 27.40 0.0M
2024-05-10 26.90 27.20 26.40 26.40 0.0M
2024-05-08 26.20 27.30 26.10 27.30 0.0M
2024-05-07 27.60 27.60 26.20 27.00 0.0M
2024-05-06 27.40 27.50 26.70 27.30 0.2M
2024-05-03 26.60 27.50 25.80 27.40 0.5M
2024-05-02 27.80 27.80 26.60 26.70 0.5M
2024-04-30 28.60 29.30 27.80 28.00 0.0M
2024-04-29 28.10 29.50 28.00 28.60 0.1M
2024-04-26 29.00 29.00 27.50 28.70 0.0M
2024-04-25 27.10 29.00 26.10 29.00 0.1M
2024-04-24 28.50 29.50 28.50 29.00 0.0M
2024-04-23 29.00 29.10 28.50 29.10 0.0M
2024-04-22 29.60 30.80 28.60 28.80 0.2M
2024-04-19 29.40 29.90 28.80 29.60 0.5M
2024-04-18 28.50 29.40 28.50 29.40 0.0M
2024-04-17 28.80 29.30 28.40 28.50 0.5M
2024-04-16 28.90 28.90 28.10 28.90 0.0M
2024-04-15 29.20 29.20 28.50 28.90 0.0M
2024-04-12 28.90 29.40 28.60 29.20 0.0M
2024-04-11 28.90 29.40 28.80 29.40 0.0M
2024-04-10 28.90 29.50 28.50 29.50 0.0M
2024-04-09 29.70 29.70 28.50 28.90 0.1M
2024-04-08 28.90 28.90 28.50 28.50 0.0M
2024-04-05 28.60 28.90 28.40 28.60 0.5M
2024-04-04 29.00 29.80 28.60 28.60 0.0M
2024-04-03 29.30 29.40 28.40 29.40 0.0M
2024-04-02 29.30 29.30 28.70 29.30 0.0M
2024-03-28 29.20 30.00 29.00 29.30 0.0M
2024-03-27 29.50 30.10 28.90 29.20 0.1M
2024-03-26 29.00 29.50 28.00 29.00 0.0M
2024-03-25 28.30 29.00 28.30 29.00 0.0M
2024-03-22 28.20 29.00 28.20 28.90 0.0M
2024-03-21 28.00 29.00 28.00 28.50 0.0M
2024-03-20 28.00 29.10 27.70 27.80 0.0M
2024-03-19 28.80 28.80 28.40 28.40 0.0M
2024-03-18 28.80 28.80 28.00 28.80 0.0M
2024-03-15 28.70 28.80 27.70 28.80 0.0M
2024-03-14 28.80 28.80 28.10 28.50 0.0M
2024-03-13 27.80 28.80 27.70 28.20 0.0M
2024-03-12 28.20 28.70 27.50 27.80 0.0M
2024-03-11 28.10 28.80 28.00 28.20 0.0M
2024-03-08 28.40 28.90 28.20 28.20 0.0M
2024-03-07 28.40 29.00 28.20 29.00 0.0M
2024-03-06 28.90 29.00 28.20 28.20 0.0M
2024-03-05 28.70 29.10 28.40 29.00 0.0M
2024-03-04 28.50 29.40 28.50 28.70 0.0M
2024-03-01 29.00 29.00 28.30 28.90 0.0M
2024-02-29 29.20 29.30 28.00 29.00 0.0M
2024-02-28 28.60 29.50 28.60 29.20 0.0M
2024-02-27 29.50 29.50 28.90 29.30 0.0M
2024-02-26 28.80 31.00 28.00 29.50 0.1M
2024-02-23 29.00 29.90 29.00 29.30 0.0M
2024-02-22 29.70 29.80 28.40 29.00 0.0M
2024-02-21 28.70 29.70 28.70 29.70 0.0M
2024-02-20 29.40 30.00 28.40 29.70 0.0M
2024-02-19 29.50 29.90 28.70 29.40 0.0M
2024-02-16 29.30 30.30 27.40 29.50 0.3M
2024-02-15 28.10 28.60 28.10 28.10 0.0M
2024-02-14 27.70 28.40 27.30 28.10 0.0M
2024-02-13 27.70 28.50 27.30 28.00 0.0M
2024-02-12 27.00 29.50 26.80 27.70 0.0M
2024-02-09 26.80 27.00 26.80 27.00 0.0M
2024-02-08 26.90 27.20 26.80 26.90 0.0M
2024-02-07 26.80 27.50 26.80 26.90 0.0M
2024-02-06 27.70 27.70 26.80 26.80 0.0M
2024-02-05 27.00 27.60 27.00 27.00 0.0M
2024-02-02 27.40 28.00 26.80 27.30 0.0M
2024-02-01 27.20 28.40 27.20 27.30 0.0M
2024-01-31 27.70 27.70 27.20 27.40 0.0M
2024-01-30 27.00 28.40 27.00 27.30 0.0M
2024-01-29 27.00 28.50 27.00 27.30 0.0M
2024-01-26 27.80 27.80 26.60 27.00 0.0M
2024-01-25 27.00 27.10 26.40 26.60 0.0M
2024-01-24 26.90 27.30 26.40 26.40 0.0M
2024-01-23 26.60 27.80 26.60 26.60 0.0M
2024-01-22 27.00 28.00 27.00 27.40 0.0M
2024-01-19 26.00 27.00 26.00 26.40 0.0M
2024-01-18 25.70 26.00 25.70 26.00 0.0M
2024-01-17 26.10 26.90 25.80 26.00 0.0M
2024-01-16 26.70 27.50 26.30 26.30 0.0M
2024-01-15 27.10 27.50 26.70 26.70 0.0M
2024-01-12 28.00 28.00 27.10 27.10 0.0M
2024-01-11 28.30 28.30 27.50 28.00 0.0M
2024-01-10 27.50 28.60 27.50 27.80 0.0M
2024-01-09 27.90 29.00 27.40 27.40 0.0M
2024-01-08 26.40 28.40 26.40 27.50 0.0M
2024-01-05 26.80 27.50 26.40 26.90 0.0M
2024-01-04 27.40 27.60 26.30 26.80 0.4M
2024-01-03 27.10 28.30 27.10 27.20 0.0M
2024-01-02 27.20 28.80 27.20 27.30 0.0M