Inission AB (INISSb)

INISSb
🏛️ 스웨덴 →
40.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.40 32.00 31.40 32.00 0.0M
2022-12-29 31.60 31.60 31.40 31.40 0.0M
2022-12-28 33.00 33.00 31.00 31.50 0.0M
2022-12-27 33.40 33.40 32.00 32.00 0.0M
2022-12-23 31.00 33.90 30.20 33.40 0.0M
2022-12-22 31.00 32.00 31.00 32.00 0.0M
2022-12-21 31.50 31.50 31.00 31.00 0.0M
2022-12-20 31.30 33.00 30.70 33.00 0.0M
2022-12-19 31.10 32.40 31.10 31.30 0.0M
2022-12-16 31.50 33.10 31.50 33.10 0.0M
2022-12-15 32.00 33.50 32.00 32.00 0.0M
2022-12-14 31.40 32.70 31.40 32.70 0.0M
2022-12-13 33.00 33.00 33.00 33.00 0.0M
2022-12-12 33.00 33.00 33.00 33.00 0.0M
2022-12-09 33.00 33.00 33.00 33.00 0.0M
2022-12-07 32.00 33.00 30.80 33.00 0.0M
2022-12-06 33.60 33.60 32.00 33.30 0.0M
2022-12-05 33.50 33.50 32.30 32.30 0.0M
2022-12-02 33.00 33.00 32.20 32.20 0.0M
2022-12-01 32.80 32.90 32.80 32.90 0.0M
2022-11-30 32.30 32.80 32.30 32.80 0.0M
2022-11-29 33.50 33.50 32.50 32.50 0.0M
2022-11-28 33.50 33.50 32.40 33.50 0.0M
2022-11-25 33.00 33.50 33.00 33.50 0.0M
2022-11-24 33.70 33.80 33.40 33.40 0.0M
2022-11-23 33.70 33.70 33.70 33.70 0.0M
2022-11-22 32.90 33.70 32.80 33.70 0.0M
2022-11-21 32.00 34.00 32.00 34.00 0.0M
2022-11-18 33.90 34.20 32.10 34.20 0.0M
2022-11-16 33.10 33.90 33.10 33.90 0.0M
2022-11-15 33.70 33.70 33.70 33.70 0.0M
2022-11-14 33.10 33.10 33.00 33.00 0.0M
2022-11-11 34.40 34.40 32.00 33.90 0.0M
2022-11-10 34.20 35.30 32.80 33.00 0.0M
2022-11-09 31.60 32.00 29.50 32.00 0.0M
2022-11-08 32.10 33.50 32.10 33.50 0.0M
2022-11-07 33.00 33.00 32.00 32.00 0.0M
2022-11-03 34.90 34.90 31.50 33.80 0.0M
2022-11-02 31.20 35.90 31.20 33.00 0.0M
2022-11-01 31.80 32.00 31.80 31.90 0.0M
2022-10-31 30.60 31.90 30.60 31.80 0.0M
2022-10-28 28.40 30.40 28.40 30.40 0.0M
2022-10-27 28.90 30.90 28.90 30.70 0.0M
2022-10-26 28.40 28.90 28.40 28.90 0.0M
2022-10-25 28.70 28.70 25.70 26.00 0.0M
2022-10-24 28.00 28.80 25.90 28.80 0.0M
2022-10-21 25.50 28.80 25.50 28.80 0.0M
2022-10-20 27.00 28.10 25.50 28.10 0.0M
2022-10-19 28.40 29.00 26.00 28.40 0.0M
2022-10-18 28.40 28.40 28.40 28.40 0.0M
2022-10-17 25.80 26.10 25.80 26.10 0.0M
2022-10-14 26.00 26.00 26.00 26.00 0.0M
2022-10-13 25.50 25.50 25.50 25.50 0.0M
2022-10-11 27.00 27.00 27.00 27.00 0.0M
2022-10-10 27.80 27.80 27.00 27.00 0.0M
2022-10-06 29.00 29.00 29.00 29.00 0.0M
2022-10-05 29.80 29.80 29.80 29.80 0.0M
2022-10-04 28.40 29.80 28.40 29.80 0.0M
2022-09-30 28.00 28.90 26.00 28.90 0.0M
2022-09-29 28.00 28.00 28.00 28.00 0.0M
2022-09-28 27.00 27.00 27.00 27.00 0.0M
2022-09-27 27.20 29.00 26.90 29.00 0.0M
2022-09-26 25.30 27.50 25.10 26.90 0.0M
2022-09-23 28.20 28.20 25.10 25.30 0.0M
2022-09-22 28.20 28.20 27.40 27.40 0.0M
2022-09-21 27.10 27.20 27.00 27.20 0.0M
2022-09-19 29.80 29.80 29.60 29.60 0.0M
2022-09-16 29.80 29.80 28.30 29.80 0.0M
2022-09-15 29.80 29.80 29.80 29.80 0.0M
2022-09-13 28.80 28.80 27.20 27.20 0.0M
2022-09-12 28.90 28.90 28.90 28.90 0.0M
2022-09-09 28.90 28.90 28.90 28.90 0.0M
2022-09-08 27.40 29.00 27.40 28.20 0.0M
2022-09-07 27.30 27.30 27.30 27.30 0.0M
2022-09-06 27.60 27.60 27.40 27.40 0.0M
2022-09-05 27.90 28.20 27.90 28.00 0.0M
2022-09-02 27.90 28.00 27.90 28.00 0.0M
2022-09-01 27.30 27.30 27.30 27.30 0.0M
2022-08-31 28.10 28.10 28.00 28.00 0.0M
2022-08-30 29.10 29.10 28.00 28.00 0.0M
2022-08-29 29.10 29.10 29.10 29.10 0.0M
2022-08-26 29.10 29.10 29.00 29.10 0.0M
2022-08-25 29.10 31.10 29.10 31.10 0.0M
2022-08-24 28.60 28.60 28.60 28.60 0.0M
2022-08-23 28.80 29.10 28.80 29.10 0.0M
2022-08-22 31.40 31.40 30.00 30.00 0.0M
2022-08-19 31.80 32.10 29.10 31.40 0.0M
2022-08-18 31.40 31.40 29.40 29.40 0.0M
2022-08-17 29.70 30.80 29.60 29.80 0.0M
2022-08-16 29.40 31.90 29.10 31.90 0.0M
2022-08-12 30.30 30.30 30.30 30.30 0.0M
2022-08-11 30.30 30.30 30.30 30.30 0.0M
2022-08-09 31.00 31.00 31.00 31.00 0.0M
2022-08-08 30.90 31.00 30.90 31.00 0.0M
2022-08-04 29.70 29.70 29.70 29.70 0.0M
2022-08-03 30.90 31.00 29.10 29.10 0.0M
2022-08-02 30.30 30.30 28.50 28.50 0.0M
2022-08-01 32.10 32.10 29.90 30.30 0.0M
2022-07-29 31.00 31.00 31.00 31.00 0.0M
2022-07-28 31.00 31.00 31.00 31.00 0.0M
2022-07-27 30.00 31.00 29.60 31.00 0.0M
2022-07-26 31.00 31.00 31.00 31.00 0.0M
2022-07-25 31.90 32.10 30.20 30.20 0.0M
2022-07-22 32.00 32.00 31.00 31.00 0.0M
2022-07-21 30.30 32.00 30.30 32.00 0.0M
2022-07-20 30.40 30.40 30.40 30.40 0.0M
2022-07-18 32.10 32.10 30.30 32.10 0.0M
2022-07-14 32.80 32.90 32.80 32.90 0.0M
2022-07-13 32.90 32.90 32.20 32.20 0.0M
2022-07-12 29.50 32.10 29.50 32.10 0.0M
2022-07-11 30.00 32.00 29.90 29.90 0.0M
2022-07-08 30.90 30.90 29.70 29.70 0.0M
2022-07-07 29.60 31.30 29.60 30.90 0.0M
2022-07-06 31.50 32.40 29.10 32.40 0.0M
2022-07-05 32.50 32.50 30.00 31.50 0.0M
2022-07-04 33.00 33.00 29.30 32.50 0.0M
2022-07-01 28.10 32.50 28.10 32.50 0.0M
2022-06-30 28.70 32.50 28.70 32.50 0.0M
2022-06-29 31.70 31.80 30.00 30.00 0.0M
2022-06-28 30.00 30.20 30.00 30.20 0.0M
2022-06-27 29.00 29.00 29.00 29.00 0.0M
2022-06-23 31.80 31.80 30.00 30.00 0.0M
2022-06-22 31.70 31.70 31.70 31.70 0.0M
2022-06-21 32.50 32.50 32.40 32.40 0.0M
2022-06-20 28.30 32.50 28.20 29.70 0.0M
2022-06-17 29.80 29.80 29.00 29.00 0.0M
2022-06-16 30.00 32.70 29.50 32.70 0.0M
2022-06-15 29.50 32.90 29.50 32.90 0.0M
2022-06-14 30.90 30.90 30.90 30.90 0.0M
2022-06-13 30.60 30.60 29.50 29.60 0.0M
2022-06-10 32.60 32.60 30.60 30.60 0.0M
2022-06-09 32.70 32.70 32.70 32.70 0.0M
2022-06-08 30.30 30.30 30.30 30.30 0.0M
2022-06-07 30.40 31.10 30.30 31.00 0.0M
2022-06-03 30.20 33.00 30.20 33.00 0.0M
2022-06-02 33.10 33.10 31.00 31.00 0.0M
2022-06-01 33.10 33.10 33.10 33.10 0.0M
2022-05-31 32.90 33.10 32.90 33.10 0.0M
2022-05-30 32.00 33.00 31.70 33.00 0.0M
2022-05-25 31.40 31.80 31.40 31.80 0.0M
2022-05-24 30.70 31.90 30.70 31.10 0.0M
2022-05-23 30.30 30.60 29.00 29.00 0.0M
2022-05-20 30.80 30.80 30.80 30.80 0.0M
2022-05-18 31.90 31.90 30.40 31.20 0.0M
2022-05-17 31.90 31.90 31.90 31.90 0.0M
2022-05-16 31.90 31.90 30.30 30.30 0.0M
2022-05-13 29.50 30.60 29.10 30.30 0.0M
2022-05-12 30.90 30.90 29.80 29.80 0.0M
2022-05-11 30.00 30.50 29.50 29.80 0.0M
2022-05-10 32.00 32.00 30.60 30.60 0.0M
2022-05-09 30.10 32.00 29.70 32.00 0.0M
2022-05-06 32.60 32.60 32.10 32.10 0.0M
2022-05-05 31.50 34.00 31.40 32.00 0.0M
2022-05-04 31.40 31.50 31.40 31.50 0.0M
2022-05-03 30.50 30.90 29.60 29.60 0.0M
2022-05-02 31.00 31.00 29.50 29.70 0.0M
2022-04-29 29.60 31.00 29.60 31.00 0.0M
2022-04-28 29.60 29.60 29.10 29.10 0.0M
2022-04-27 29.60 29.60 29.60 29.60 0.0M
2022-04-25 30.90 30.90 30.90 30.90 0.0M
2022-04-21 29.00 31.70 29.00 31.70 0.0M
2022-04-20 30.00 31.80 30.00 31.80 0.0M
2022-04-19 31.70 31.90 30.00 31.90 0.0M
2022-04-14 31.30 31.70 31.30 31.70 0.0M
2022-04-13 30.80 31.60 29.90 31.60 0.0M
2022-04-12 31.70 31.70 31.70 31.70 0.0M
2022-04-11 31.90 31.90 31.90 31.90 0.0M
2022-04-08 29.90 30.10 29.50 30.00 0.0M
2022-04-07 30.00 31.00 30.00 30.00 0.0M
2022-04-06 29.20 29.80 29.20 29.80 0.0M
2022-04-05 29.40 31.90 29.30 31.90 0.0M
2022-04-04 29.40 31.90 29.40 31.00 0.0M
2022-04-01 27.90 29.40 27.90 29.40 0.0M
2022-03-31 28.20 28.20 28.20 28.20 0.0M
2022-03-30 29.60 29.60 28.10 28.20 0.0M
2022-03-29 29.50 29.50 29.50 29.50 0.0M
2022-03-28 29.40 29.40 29.40 29.40 0.0M
2022-03-25 29.30 29.40 29.30 29.40 0.0M
2022-03-24 28.10 28.10 27.60 27.60 0.0M
2022-03-23 29.60 29.60 28.20 28.20 0.0M
2022-03-22 29.30 30.40 29.30 29.70 0.0M
2022-03-21 27.60 27.60 27.60 27.60 0.0M
2022-03-18 29.30 29.30 28.10 28.10 0.0M
2022-03-17 27.90 27.90 27.50 27.50 0.0M
2022-03-16 29.00 29.30 27.90 28.20 0.0M
2022-03-15 27.10 29.30 26.20 29.30 0.0M
2022-03-14 26.00 28.90 26.00 28.90 0.0M
2022-03-11 26.50 26.50 25.60 26.00 0.0M
2022-03-10 26.10 26.80 25.00 25.00 0.0M
2022-03-09 26.50 26.80 26.50 26.80 0.0M
2022-03-08 26.80 27.00 26.10 26.10 0.0M
2022-03-07 27.50 27.60 27.00 27.00 0.0M
2022-03-04 27.20 30.90 26.40 30.80 0.0M
2022-03-03 28.00 28.00 27.90 28.00 0.0M
2022-03-02 28.00 28.00 28.00 28.00 0.0M
2022-03-01 27.40 30.40 27.20 30.00 0.0M
2022-02-28 31.50 31.50 27.20 30.90 0.0M
2022-02-25 27.20 33.00 27.10 31.90 0.0M
2022-02-24 27.40 27.40 25.00 27.20 0.0M
2022-02-23 30.90 30.90 29.30 29.30 0.0M
2022-02-22 31.00 31.00 27.00 31.00 0.0M
2022-02-21 33.10 33.10 31.00 31.00 0.0M
2022-02-18 33.10 33.20 33.10 33.10 0.0M
2022-02-17 33.10 35.70 33.10 33.30 0.0M
2022-02-14 33.10 33.80 33.10 33.80 0.0M
2022-02-11 33.80 33.80 33.80 33.80 0.0M
2022-02-10 34.00 34.00 33.90 34.00 0.0M
2022-02-09 34.10 34.90 34.10 34.10 0.0M
2022-02-08 33.00 33.10 33.00 33.10 0.0M
2022-02-07 35.00 35.00 32.50 33.70 0.0M
2022-02-04 34.10 35.70 34.00 34.10 0.0M
2022-02-03 35.00 35.80 33.20 35.80 0.0M
2022-02-02 35.00 36.00 35.00 35.60 0.0M
2022-02-01 35.80 35.80 33.00 35.00 0.0M
2022-01-31 35.10 35.80 33.00 35.80 0.0M
2022-01-28 33.60 35.10 33.60 35.10 0.0M
2022-01-27 31.60 34.00 31.60 33.90 0.0M
2022-01-26 32.00 35.20 32.00 34.00 0.0M
2022-01-25 35.40 35.40 34.10 34.10 0.0M
2022-01-24 35.00 35.00 32.50 35.00 0.0M
2022-01-21 33.10 35.70 32.30 35.00 0.0M
2022-01-20 35.90 36.00 33.60 34.30 0.0M
2022-01-19 31.90 34.00 31.90 34.00 0.0M
2022-01-18 35.90 35.90 31.70 32.90 0.0M
2022-01-17 35.10 35.10 33.90 35.10 0.0M
2022-01-14 34.50 36.80 33.40 35.20 0.0M
2022-01-13 33.60 33.60 33.20 33.60 0.0M
2022-01-11 33.60 34.80 33.60 34.80 0.0M
2022-01-10 35.00 35.10 33.60 35.10 0.0M
2022-01-07 35.50 35.50 32.70 34.80 0.0M
2022-01-05 33.50 33.50 33.00 33.00 0.0M
2022-01-04 35.00 35.00 33.10 33.60 0.0M
2022-01-03 34.00 35.00 32.10 35.00 0.0M