Latvian Forest Company AB (LATFb)

LATFb
🏛️ 스웨덴 →
7.72
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.61 8.66 8.22 8.66 0.0M
2021-12-29 8.71 8.71 8.51 8.61 0.0M
2021-12-28 8.22 8.61 8.22 8.61 0.0M
2021-12-27 8.17 8.61 8.17 8.22 0.0M
2021-12-23 8.22 8.51 8.17 8.17 0.0M
2021-12-22 8.17 8.66 7.87 8.22 0.0M
2021-12-21 8.17 8.17 7.87 8.17 0.0M
2021-12-20 8.02 8.17 7.97 8.17 0.0M
2021-12-17 8.17 8.17 7.42 7.97 0.0M
2021-12-16 8.02 8.17 8.02 8.17 0.0M
2021-12-15 8.17 8.17 8.02 8.02 0.0M
2021-12-14 8.07 8.17 8.02 8.07 0.1M
2021-12-13 7.97 8.07 7.97 8.07 0.0M
2021-12-10 7.97 8.07 7.97 7.97 0.0M
2021-12-09 7.92 7.97 7.87 7.97 0.0M
2021-12-08 7.62 7.92 7.62 7.92 0.0M
2021-12-07 7.57 7.62 7.52 7.62 0.0M
2021-12-06 7.57 7.57 7.47 7.57 0.0M
2021-12-03 7.52 7.62 7.52 7.57 0.0M
2021-12-02 7.62 7.62 7.52 7.52 0.0M
2021-12-01 7.62 7.62 7.52 7.62 0.0M
2021-11-30 7.62 7.67 7.52 7.62 0.0M
2021-11-29 7.57 7.62 7.57 7.57 0.0M
2021-11-26 7.57 7.67 7.47 7.57 0.2M
2021-11-25 7.57 7.72 7.57 7.57 0.0M
2021-11-24 7.32 7.52 7.28 7.52 0.2M
2021-11-23 7.28 7.37 7.28 7.32 0.0M
2021-11-22 7.32 7.37 7.28 7.28 0.0M
2021-11-19 7.32 7.32 7.28 7.32 0.0M
2021-11-18 7.32 7.32 7.32 7.32 0.0M
2021-11-17 7.28 7.32 7.23 7.32 0.0M
2021-11-16 7.32 7.32 7.23 7.28 0.0M
2021-11-15 7.32 7.37 7.28 7.32 0.0M
2021-11-12 7.37 7.37 7.28 7.37 0.0M
2021-11-11 7.37 7.37 7.18 7.37 0.0M
2021-11-10 7.32 7.37 7.32 7.37 0.0M
2021-11-09 7.37 7.37 7.28 7.32 0.0M
2021-11-08 7.32 7.37 7.32 7.37 0.0M
2021-11-05 7.23 7.32 7.23 7.32 0.0M
2021-11-04 7.23 7.37 7.23 7.23 0.0M
2021-11-03 7.37 7.37 7.23 7.23 0.0M
2021-11-02 7.18 7.32 7.18 7.32 0.0M
2021-11-01 7.13 7.42 7.13 7.18 0.0M
2021-10-29 7.13 7.28 7.13 7.13 0.0M
2021-10-28 7.13 7.13 7.03 7.13 0.0M
2021-10-27 7.08 7.13 7.08 7.13 0.0M
2021-10-26 7.13 7.18 7.03 7.08 0.0M
2021-10-25 7.08 7.18 7.08 7.13 0.0M
2021-10-22 7.13 7.23 7.08 7.08 0.0M
2021-10-21 7.18 7.18 7.08 7.13 0.0M
2021-10-20 7.13 7.18 7.13 7.18 0.0M
2021-10-19 7.18 7.18 7.08 7.18 0.0M
2021-10-18 7.13 7.18 7.03 7.13 0.0M
2021-10-15 7.03 7.13 6.98 7.13 0.0M
2021-10-14 6.98 7.03 6.98 7.03 0.0M
2021-10-13 7.08 7.08 7.03 7.03 0.0M
2021-10-12 7.08 7.08 7.08 7.08 0.0M
2021-10-11 7.03 7.08 7.03 7.08 0.0M
2021-10-08 7.03 7.03 6.98 7.03 0.0M
2021-10-07 6.98 7.03 6.98 7.03 0.0M
2021-10-06 7.08 7.08 6.98 6.98 0.0M
2021-10-05 6.98 7.08 6.98 7.08 0.0M
2021-10-04 7.08 7.08 6.98 6.98 0.0M
2021-10-01 6.98 7.08 6.98 7.08 0.0M
2021-09-30 7.03 7.03 6.93 6.98 0.0M
2021-09-29 7.03 7.03 6.93 7.03 0.0M
2021-09-28 6.98 7.03 6.98 7.03 0.0M
2021-09-27 7.03 7.03 6.98 6.98 0.0M
2021-09-24 7.03 7.03 6.98 7.03 0.0M
2021-09-23 7.03 7.03 6.98 6.98 0.0M
2021-09-22 6.98 6.98 6.93 6.98 0.0M
2021-09-21 6.88 6.93 6.88 6.88 0.0M
2021-09-20 7.03 7.03 6.88 6.93 0.0M
2021-09-17 6.88 6.98 6.88 6.98 0.0M
2021-09-16 6.98 6.98 6.88 6.88 0.0M
2021-09-15 6.98 6.98 6.98 6.98 0.0M
2021-09-14 6.93 7.03 6.88 7.03 0.0M
2021-09-13 6.98 6.98 6.88 6.88 0.0M
2021-09-10 6.88 6.93 6.88 6.93 0.0M
2021-09-09 6.93 6.98 6.88 6.88 0.0M
2021-09-08 6.88 6.88 6.88 6.88 0.0M
2021-09-07 6.93 6.98 6.88 6.93 0.0M
2021-09-06 6.93 6.93 6.83 6.83 0.1M
2021-09-03 6.83 6.93 6.78 6.93 0.0M
2021-09-02 6.88 6.93 6.83 6.83 0.0M
2021-09-01 6.98 6.98 6.83 6.83 0.0M
2021-08-31 6.88 6.98 6.88 6.98 0.0M
2021-08-30 6.98 7.03 6.83 6.98 0.0M
2021-08-27 6.98 7.03 6.83 6.98 0.0M
2021-08-26 6.78 6.98 6.78 6.98 0.0M
2021-08-25 6.93 6.93 6.78 6.78 0.0M
2021-08-24 6.93 6.93 6.93 6.93 0.0M
2021-08-23 6.93 6.93 6.83 6.93 0.0M
2021-08-20 6.93 6.93 6.83 6.93 0.0M
2021-08-19 6.88 6.93 6.83 6.93 0.0M
2021-08-18 6.78 6.83 6.78 6.83 0.0M
2021-08-17 6.78 6.83 6.78 6.78 0.0M
2021-08-16 6.78 6.93 6.78 6.78 0.0M
2021-08-13 6.88 6.88 6.78 6.78 0.0M
2021-08-12 6.83 6.93 6.83 6.88 0.0M
2021-08-11 6.83 6.83 6.73 6.83 0.0M
2021-08-10 6.88 6.88 6.83 6.83 0.0M
2021-08-09 6.93 6.93 6.78 6.78 0.0M
2021-08-06 6.93 6.93 6.78 6.93 0.0M
2021-08-05 6.93 6.93 6.78 6.93 0.0M
2021-08-04 6.88 6.93 6.83 6.93 0.0M
2021-08-03 6.93 6.93 6.88 6.88 0.0M
2021-08-02 6.93 6.98 6.78 6.93 0.0M
2021-07-30 6.93 6.98 6.78 6.93 0.0M
2021-07-29 6.78 6.98 6.78 6.98 0.0M
2021-07-28 6.93 6.93 6.73 6.78 0.0M
2021-07-27 7.08 7.08 6.78 6.93 0.0M
2021-07-26 6.83 7.18 6.83 7.08 0.0M
2021-07-23 6.83 6.83 6.68 6.78 0.0M
2021-07-22 6.88 6.88 6.73 6.73 0.0M
2021-07-21 6.78 6.83 6.73 6.73 0.0M
2021-07-20 6.88 6.88 6.73 6.78 0.0M
2021-07-19 6.88 6.88 6.83 6.83 0.0M
2021-07-16 6.98 6.98 6.78 6.88 0.0M
2021-07-15 6.78 6.78 6.78 6.78 0.0M
2021-07-14 6.83 6.98 6.78 6.78 0.0M
2021-07-13 6.98 7.03 6.73 6.73 0.0M
2021-07-12 6.98 6.98 6.63 6.98 0.0M
2021-07-09 6.88 6.98 6.63 6.98 0.0M
2021-07-08 6.98 6.98 6.83 6.88 0.0M
2021-07-07 6.98 6.98 6.98 6.98 0.0M
2021-07-06 6.88 7.03 6.73 6.98 0.0M
2021-07-05 6.88 7.03 6.88 6.88 0.0M
2021-07-02 6.88 6.93 6.58 6.88 0.0M
2021-07-01 7.03 7.08 6.83 6.88 0.0M
2021-06-30 6.93 7.03 6.73 7.03 0.0M
2021-06-29 6.98 6.98 6.93 6.93 0.0M
2021-06-28 6.93 7.08 6.93 7.03 0.0M
2021-06-24 6.88 6.98 6.88 6.93 0.0M
2021-06-23 6.83 6.98 6.83 6.88 0.0M
2021-06-22 6.88 6.88 6.83 6.88 0.0M
2021-06-21 6.93 6.98 6.93 6.93 0.0M
2021-06-18 6.93 7.08 6.93 6.93 0.0M
2021-06-17 6.93 6.93 6.73 6.93 0.0M
2021-06-16 7.03 7.03 6.83 6.93 0.0M
2021-06-15 6.98 7.08 6.88 7.08 0.0M
2021-06-14 6.93 7.03 6.78 6.98 0.0M
2021-06-11 6.78 6.93 6.78 6.83 0.0M
2021-06-10 6.98 6.98 6.78 6.78 0.0M
2021-06-09 6.78 6.98 6.78 6.78 0.0M
2021-06-08 6.83 6.98 6.68 6.78 0.1M
2021-06-07 6.78 6.93 6.78 6.83 0.0M
2021-06-04 6.93 6.98 6.73 6.78 0.0M
2021-06-03 6.83 7.03 6.83 6.93 0.0M
2021-06-02 6.93 7.03 6.83 6.83 0.0M
2021-06-01 7.08 7.08 6.83 6.93 0.0M
2021-05-31 6.98 7.03 6.88 7.03 0.0M
2021-05-28 6.98 7.03 6.83 6.83 0.0M
2021-05-27 7.03 7.03 6.83 6.98 0.0M
2021-05-26 7.03 7.03 6.98 7.03 0.0M
2021-05-25 6.98 7.03 6.73 6.98 0.0M
2021-05-24 6.98 6.98 6.93 6.98 0.0M
2021-05-21 6.98 6.98 6.63 6.93 0.0M
2021-05-20 6.73 6.93 6.73 6.93 0.0M
2021-05-19 6.88 6.98 6.88 6.93 0.0M
2021-05-18 6.98 6.98 6.83 6.88 0.0M
2021-05-17 6.78 6.98 6.68 6.98 0.0M
2021-05-14 6.93 7.03 6.68 6.78 0.0M
2021-05-12 6.83 6.93 6.68 6.93 0.0M
2021-05-11 6.93 6.93 6.73 6.93 0.1M
2021-05-10 6.63 6.93 6.63 6.93 0.1M
2021-05-07 6.63 6.73 6.53 6.73 0.0M
2021-05-06 6.68 6.68 6.53 6.63 0.0M
2021-05-05 6.73 6.73 6.68 6.73 0.0M
2021-05-04 6.63 6.68 6.53 6.68 0.1M
2021-05-03 6.63 6.68 6.34 6.63 0.0M
2021-04-30 6.73 6.73 6.58 6.63 0.0M
2021-04-29 6.73 6.73 6.58 6.58 0.0M
2021-04-28 6.73 6.73 6.58 6.73 0.0M
2021-04-27 6.68 6.73 6.58 6.58 0.0M
2021-04-26 6.63 6.68 6.58 6.58 0.0M
2021-04-23 6.53 6.68 6.53 6.63 0.0M
2021-04-22 6.53 6.63 6.53 6.63 0.0M
2021-04-21 6.58 6.63 6.53 6.58 0.1M
2021-04-20 6.63 6.63 6.53 6.58 0.0M
2021-04-19 6.68 6.73 6.63 6.63 0.0M
2021-04-16 6.73 6.78 6.53 6.68 0.0M
2021-04-15 6.60 6.65 6.55 6.65 0.1M
2021-04-14 6.74 6.74 6.55 6.65 0.0M
2021-04-13 6.37 6.65 6.37 6.65 0.1M
2021-04-12 6.69 6.79 6.32 6.51 0.1M
2021-04-09 6.55 6.79 6.37 6.69 0.0M
2021-04-08 6.55 6.74 6.32 6.69 0.0M
2021-04-07 6.60 6.74 6.55 6.55 0.0M
2021-04-06 6.74 6.74 6.60 6.60 0.0M
2021-04-01 6.69 6.83 6.41 6.74 0.0M
2021-03-31 6.76 6.76 6.68 6.76 0.0M
2021-03-30 6.74 6.76 6.68 6.76 0.0M
2021-03-29 6.65 6.76 6.65 6.68 0.0M
2021-03-26 6.63 6.65 6.53 6.65 0.0M
2021-03-25 6.50 6.63 6.50 6.63 0.0M
2021-03-24 6.48 6.76 6.48 6.50 0.0M
2021-03-23 6.55 6.76 6.44 6.48 0.0M
2021-03-22 6.46 6.55 6.46 6.55 0.0M
2021-03-19 6.65 6.65 6.40 6.40 0.0M
2021-03-18 6.55 6.67 6.55 6.65 0.0M
2021-03-17 6.59 6.65 6.35 6.55 0.0M
2021-03-16 6.57 6.59 6.57 6.57 0.0M
2021-03-15 6.76 6.76 6.20 6.46 0.0M
2021-03-12 6.65 6.76 6.50 6.76 0.0M
2021-03-11 6.76 6.76 6.63 6.65 0.0M
2021-03-10 6.76 6.76 6.72 6.72 0.0M
2021-03-09 6.65 6.76 6.65 6.76 0.0M
2021-03-08 6.72 6.74 6.44 6.65 0.0M
2021-03-05 6.76 6.76 6.42 6.72 0.0M
2021-03-04 6.68 6.76 6.27 6.48 0.0M
2021-03-03 6.68 6.68 6.65 6.68 0.0M
2021-03-02 6.67 6.76 6.65 6.65 0.0M
2021-03-01 6.74 6.78 6.65 6.67 0.0M
2021-02-26 6.74 6.83 6.74 6.74 0.0M
2021-02-25 6.82 6.82 6.57 6.74 0.0M
2021-02-24 6.83 6.83 6.72 6.83 0.0M
2021-02-23 6.82 6.82 6.63 6.82 0.0M
2021-02-22 6.78 6.82 6.55 6.82 0.0M
2021-02-19 7.02 7.02 6.78 6.83 0.0M
2021-02-18 7.02 7.02 6.82 6.87 0.0M
2021-02-17 6.63 6.89 6.63 6.83 0.0M
2021-02-16 6.61 6.63 6.61 6.61 0.0M
2021-02-15 6.65 6.67 6.61 6.61 0.0M
2021-02-12 6.61 6.63 6.61 6.61 0.0M
2021-02-11 6.68 6.68 6.57 6.61 0.0M
2021-02-10 6.57 6.57 6.57 6.57 0.0M
2021-02-09 6.61 6.65 6.48 6.57 0.0M
2021-02-08 6.61 6.61 6.44 6.61 0.0M
2021-02-05 6.57 6.65 6.57 6.61 0.0M
2021-02-04 6.55 6.61 6.55 6.57 0.0M
2021-02-03 6.53 6.63 6.53 6.55 0.0M
2021-02-02 6.55 6.55 6.33 6.53 0.0M
2021-02-01 6.46 6.55 6.12 6.55 0.0M
2021-01-29 6.53 6.55 6.42 6.46 0.0M
2021-01-28 6.46 6.55 6.42 6.53 0.0M
2021-01-27 6.55 6.55 6.46 6.46 0.0M
2021-01-26 6.55 6.55 6.46 6.55 0.0M
2021-01-25 6.55 6.63 6.40 6.55 0.0M
2021-01-22 6.63 6.63 6.40 6.55 0.0M
2021-01-21 6.42 6.68 6.42 6.63 0.0M
2021-01-20 6.57 6.57 6.37 6.40 0.0M
2021-01-19 6.39 6.67 6.39 6.63 0.0M
2021-01-18 6.65 6.67 6.39 6.39 0.0M
2021-01-15 6.59 6.65 6.46 6.65 0.0M
2021-01-14 6.55 6.55 6.48 6.55 0.0M
2021-01-13 6.68 6.68 6.48 6.55 0.0M
2021-01-12 6.74 6.74 6.55 6.74 0.0M
2021-01-11 6.55 6.74 6.48 6.55 0.0M
2021-01-08 6.72 6.93 6.48 6.55 0.0M
2021-01-07 6.72 6.72 6.55 6.72 0.0M
2021-01-06 7.18 7.18 7.18 7.18 0.0M
2021-01-05 6.61 6.72 6.40 6.72 0.0M
2021-01-04 6.68 7.02 6.42 6.61 0.0M