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
2022-12-30 9.19 9.60 8.93 9.29 0.0M
2022-12-29 9.23 9.23 9.03 9.19 0.0M
2022-12-28 9.25 9.25 9.01 9.25 0.0M
2022-12-27 9.01 9.64 9.01 9.25 0.0M
2022-12-23 9.31 9.68 9.01 9.01 0.0M
2022-12-22 9.49 9.68 9.01 9.31 0.0M
2022-12-21 9.29 9.49 9.01 9.49 0.0M
2022-12-20 9.64 9.64 9.23 9.29 0.0M
2022-12-19 9.31 9.68 9.23 9.64 0.0M
2022-12-16 9.64 9.64 9.25 9.31 0.0M
2022-12-15 9.23 9.90 9.23 9.53 0.1M
2022-12-14 9.53 9.53 9.11 9.23 0.0M
2022-12-13 9.41 9.57 9.11 9.57 0.0M
2022-12-12 9.53 9.53 9.29 9.29 0.0M
2022-12-09 9.35 9.55 9.35 9.53 0.0M
2022-12-08 9.25 9.57 9.25 9.35 0.0M
2022-12-07 9.25 9.25 9.25 9.25 0.0M
2022-12-06 9.59 9.60 9.25 9.25 0.0M
2022-12-05 9.31 9.70 9.19 9.59 0.0M
2022-12-02 9.59 9.59 9.19 9.31 0.1M
2022-12-01 9.55 9.60 9.23 9.59 0.0M
2022-11-30 9.31 9.60 9.19 9.55 0.0M
2022-11-29 9.31 9.60 9.25 9.31 0.0M
2022-11-28 9.60 9.60 9.29 9.31 0.0M
2022-11-25 9.80 9.82 9.57 9.60 0.0M
2022-11-24 9.41 9.78 9.41 9.57 0.0M
2022-11-23 9.60 9.60 9.41 9.41 0.0M
2022-11-22 9.33 9.68 9.33 9.39 0.0M
2022-11-21 9.45 9.78 9.25 9.33 0.0M
2022-11-18 9.41 9.78 9.33 9.45 0.0M
2022-11-17 9.41 9.80 9.39 9.41 0.0M
2022-11-16 9.41 9.80 9.41 9.41 0.0M
2022-11-15 9.39 9.70 9.39 9.41 0.0M
2022-11-14 9.66 9.80 9.39 9.39 0.0M
2022-11-11 9.59 9.66 9.41 9.66 0.0M
2022-11-10 9.39 9.59 9.33 9.59 0.0M
2022-11-09 9.80 9.80 9.33 9.37 0.0M
2022-11-08 9.64 9.82 9.23 9.60 0.0M
2022-11-07 9.27 9.64 9.27 9.64 0.0M
2022-11-04 9.53 9.59 9.11 9.27 0.0M
2022-11-03 9.49 9.60 9.49 9.59 0.0M
2022-11-02 9.21 9.57 9.21 9.49 0.0M
2022-11-01 9.59 9.64 9.11 9.21 0.0M
2022-10-31 9.55 9.64 8.93 9.59 0.0M
2022-10-28 9.59 9.90 9.29 9.43 0.0M
2022-10-27 9.76 9.76 9.29 9.59 0.0M
2022-10-26 9.29 9.74 9.29 9.66 0.0M
2022-10-25 9.64 9.64 9.21 9.29 0.0M
2022-10-24 9.70 9.70 9.41 9.64 0.0M
2022-10-21 9.17 9.82 9.17 9.70 0.0M
2022-10-20 9.51 9.51 9.15 9.17 0.0M
2022-10-19 9.49 9.86 9.41 9.51 0.0M
2022-10-18 9.80 9.80 9.51 9.51 0.0M
2022-10-17 9.88 9.90 9.53 9.80 0.0M
2022-10-14 9.45 9.88 9.45 9.88 0.0M
2022-10-13 9.70 9.70 9.43 9.43 0.0M
2022-10-12 9.70 9.70 9.51 9.70 0.0M
2022-10-11 9.43 9.70 9.41 9.70 0.0M
2022-10-10 9.60 9.70 9.43 9.43 0.0M
2022-10-07 9.60 9.60 9.43 9.60 0.0M
2022-10-06 9.57 9.60 9.35 9.60 0.0M
2022-10-05 9.33 9.59 9.25 9.57 0.0M
2022-10-04 9.64 9.64 9.33 9.33 0.0M
2022-10-03 9.64 9.64 9.53 9.64 0.0M
2022-09-30 9.70 9.76 9.53 9.64 0.0M
2022-09-29 9.90 9.90 9.60 9.70 0.0M
2022-09-28 9.76 9.86 9.76 9.76 0.0M
2022-09-27 9.68 9.78 9.53 9.76 0.0M
2022-09-26 9.70 9.70 9.53 9.68 0.0M
2022-09-23 9.70 9.88 9.60 9.70 0.0M
2022-09-22 9.64 9.78 9.64 9.78 0.0M
2022-09-21 9.88 9.88 9.64 9.64 0.0M
2022-09-20 9.78 9.78 9.62 9.62 0.0M
2022-09-19 9.59 9.88 9.59 9.78 0.0M
2022-09-16 9.84 9.88 9.55 9.60 0.0M
2022-09-15 9.82 9.86 9.82 9.84 0.0M
2022-09-14 9.53 9.86 9.53 9.82 0.0M
2022-09-13 9.88 9.88 9.53 9.53 0.0M
2022-09-12 9.90 9.90 9.72 9.88 0.0M
2022-09-09 9.72 9.90 9.72 9.90 0.0M
2022-09-08 9.72 9.90 9.70 9.70 0.0M
2022-09-07 9.88 9.88 9.53 9.64 0.0M
2022-09-06 9.90 9.90 9.41 9.88 0.0M
2022-09-05 9.80 9.90 9.80 9.90 0.0M
2022-09-02 9.80 9.80 9.23 9.80 0.0M
2022-09-01 9.90 9.90 9.80 9.80 0.0M
2022-08-31 10.30 10.30 9.90 10.25 0.0M
2022-08-30 10.30 10.30 9.51 9.90 0.0M
2022-08-29 10.25 10.30 9.31 10.30 0.0M
2022-08-26 10.25 10.30 9.70 10.25 0.0M
2022-08-25 10.25 10.25 9.86 10.25 0.0M
2022-08-24 10.30 10.30 10.00 10.25 0.0M
2022-08-23 9.82 10.30 9.82 10.25 0.1M
2022-08-22 9.80 10.20 9.80 9.82 0.0M
2022-08-19 9.60 9.86 9.41 9.80 0.0M
2022-08-18 9.76 9.78 9.41 9.60 0.0M
2022-08-17 9.70 9.80 9.21 9.78 0.0M
2022-08-16 9.88 9.88 9.11 9.70 0.0M
2022-08-15 9.64 9.88 9.64 9.88 0.0M
2022-08-12 9.84 9.86 9.64 9.64 0.0M
2022-08-11 9.84 9.84 9.76 9.84 0.0M
2022-08-10 9.86 9.86 9.76 9.84 0.0M
2022-08-09 9.86 9.86 9.76 9.86 0.0M
2022-08-08 9.53 9.88 9.53 9.86 0.0M
2022-08-05 9.80 9.90 9.41 9.53 0.0M
2022-08-04 9.70 9.88 9.57 9.80 0.0M
2022-08-03 9.41 9.90 9.41 9.70 0.0M
2022-08-02 9.90 9.98 9.50 9.50 0.0M
2022-08-01 9.66 9.96 9.40 9.90 0.0M
2022-07-29 9.98 9.98 9.20 9.66 0.0M
2022-07-28 9.70 9.98 9.70 9.98 0.0M
2022-07-27 9.50 10.00 9.14 9.70 0.0M
2022-07-26 9.40 10.00 9.20 9.50 0.0M
2022-07-25 9.40 9.40 9.10 9.40 0.0M
2022-07-22 9.38 9.40 9.12 9.38 0.0M
2022-07-21 9.20 9.40 9.10 9.38 0.0M
2022-07-20 9.20 9.20 9.10 9.20 0.0M
2022-07-19 9.00 9.20 9.00 9.20 0.0M
2022-07-18 9.00 9.10 8.90 8.90 0.0M
2022-07-15 9.00 9.00 8.72 9.00 0.0M
2022-07-14 8.86 9.08 8.62 9.00 0.0M
2022-07-13 9.00 9.10 8.60 9.00 0.0M
2022-07-12 9.10 9.10 8.98 9.00 0.0M
2022-07-11 9.10 9.10 8.90 9.10 0.0M
2022-07-08 9.08 9.10 9.08 9.10 0.0M
2022-07-07 9.10 9.10 8.50 9.08 0.0M
2022-07-06 8.98 9.00 8.80 9.00 0.0M
2022-07-05 9.08 9.08 8.74 8.98 0.0M
2022-07-04 9.08 9.08 8.80 9.08 0.0M
2022-07-01 8.98 9.08 8.66 9.08 0.0M
2022-06-30 9.00 9.00 8.70 8.98 0.0M
2022-06-29 9.18 9.18 8.62 9.00 0.0M
2022-06-28 9.00 9.30 9.00 9.18 0.0M
2022-06-27 8.80 9.00 8.80 9.00 0.0M
2022-06-23 8.98 8.98 8.80 8.80 0.0M
2022-06-22 8.98 8.98 8.80 8.98 0.0M
2022-06-21 8.98 8.98 8.68 8.98 0.0M
2022-06-20 9.10 9.20 8.50 8.98 0.0M
2022-06-17 8.70 9.10 8.70 8.76 0.0M
2022-06-16 8.90 8.90 8.64 8.64 0.0M
2022-06-15 8.86 8.86 8.64 8.86 0.0M
2022-06-14 8.98 8.98 8.66 8.86 0.0M
2022-06-13 9.00 9.00 8.62 8.62 0.0M
2022-06-10 8.78 9.00 8.60 9.00 0.1M
2022-06-09 9.32 9.32 8.88 9.00 0.0M
2022-06-08 9.06 9.32 8.70 9.32 0.0M
2022-06-07 9.36 9.36 8.70 9.08 0.0M
2022-06-03 9.38 9.38 8.84 8.98 0.0M
2022-06-02 9.30 9.60 9.00 9.38 0.0M
2022-06-01 9.40 9.40 8.80 9.30 0.0M
2022-05-31 9.36 9.38 8.76 9.00 0.0M
2022-05-30 9.36 9.36 9.04 9.24 0.0M
2022-05-27 9.30 9.40 8.70 9.04 0.0M
2022-05-25 9.00 9.40 8.58 9.30 0.1M
2022-05-24 8.48 9.30 8.48 9.00 0.0M
2022-05-23 8.80 9.30 8.48 8.48 0.0M
2022-05-20 8.50 8.80 8.42 8.42 0.0M
2022-05-19 8.80 8.80 8.46 8.46 0.0M
2022-05-18 8.82 8.90 8.48 8.80 0.0M
2022-05-17 8.82 8.82 8.40 8.82 0.0M
2022-05-16 8.82 8.82 8.36 8.70 0.0M
2022-05-13 8.76 8.88 8.76 8.88 0.0M
2022-05-12 8.72 8.90 8.68 8.76 0.0M
2022-05-11 8.40 8.70 8.40 8.70 0.0M
2022-05-10 8.38 8.40 8.30 8.40 0.0M
2022-05-09 8.02 8.38 8.02 8.38 0.0M
2022-05-06 8.38 8.38 8.10 8.12 0.0M
2022-05-05 8.36 8.38 8.12 8.38 0.0M
2022-05-04 8.04 8.48 8.04 8.36 0.0M
2022-05-03 8.50 8.50 8.02 8.10 0.0M
2022-05-02 8.14 8.38 8.00 8.30 0.0M
2022-04-29 8.24 8.24 7.90 8.14 0.0M
2022-04-28 8.00 8.10 7.94 8.00 0.0M
2022-04-27 8.14 8.14 7.84 8.00 0.0M
2022-04-26 8.28 8.28 7.94 8.14 0.0M
2022-04-22 8.18 8.30 7.94 8.30 0.0M
2022-04-21 8.02 8.30 8.02 8.18 0.0M
2022-04-20 7.92 8.18 7.92 8.02 0.0M
2022-04-19 8.20 8.20 7.92 7.98 0.0M
2022-04-14 7.96 8.00 7.92 8.00 0.0M
2022-04-13 8.08 8.08 7.92 7.96 0.0M
2022-04-12 8.20 8.20 7.70 7.70 0.0M
2022-04-11 8.04 8.20 7.74 8.20 0.0M
2022-04-08 7.96 8.04 7.96 8.04 0.0M
2022-04-07 7.82 8.20 7.82 7.96 0.0M
2022-04-06 8.22 8.22 7.82 7.82 0.0M
2022-04-05 8.14 8.24 7.88 8.22 0.0M
2022-04-04 8.24 8.26 7.70 8.14 0.0M
2022-04-01 8.16 8.24 7.90 8.24 0.0M
2022-03-31 8.00 8.15 7.90 8.15 0.0M
2022-03-30 8.00 8.00 7.90 8.00 0.0M
2022-03-29 7.80 8.00 7.80 8.00 0.1M
2022-03-28 8.10 8.10 7.70 7.80 0.0M
2022-03-25 7.65 8.50 7.65 8.00 0.0M
2022-03-24 8.00 8.00 7.60 7.60 0.1M
2022-03-23 8.55 8.55 8.00 8.00 0.0M
2022-03-22 7.95 7.95 7.70 7.95 0.0M
2022-03-21 8.40 8.80 7.70 7.95 0.0M
2022-03-18 8.35 8.40 8.35 8.40 0.0M
2022-03-17 8.10 8.80 8.10 8.35 0.0M
2022-03-16 8.80 8.80 8.10 8.10 0.0M
2022-03-15 9.00 9.00 8.00 8.00 0.0M
2022-03-14 7.90 8.75 7.90 8.05 0.0M
2022-03-11 7.80 7.90 7.80 7.90 0.0M
2022-03-10 7.90 7.90 7.50 7.80 0.0M
2022-03-09 7.40 7.90 7.35 7.90 0.0M
2022-03-08 7.65 7.95 7.65 7.95 0.0M
2022-03-07 8.00 8.00 7.15 7.65 0.0M
2022-03-04 7.75 7.90 7.70 7.70 0.0M
2022-03-03 7.90 7.90 7.65 7.75 0.0M
2022-03-02 7.90 7.90 7.20 7.90 0.0M
2022-03-01 8.45 8.45 7.70 8.00 0.0M
2022-02-28 7.60 8.45 7.60 8.40 0.0M
2022-02-25 7.60 7.85 7.20 7.60 0.0M
2022-02-24 8.00 8.00 7.00 7.60 0.1M
2022-02-23 8.30 8.30 7.60 8.25 0.0M
2022-02-22 8.25 8.25 8.00 8.25 0.0M
2022-02-21 8.30 8.30 7.80 8.25 0.0M
2022-02-18 8.65 8.65 8.30 8.30 0.0M
2022-02-17 8.65 8.75 8.65 8.65 0.0M
2022-02-16 8.70 8.70 8.35 8.65 0.0M
2022-02-15 8.30 8.70 8.30 8.70 0.0M
2022-02-14 8.80 8.80 8.05 8.30 0.0M
2022-02-11 8.40 8.80 8.40 8.80 0.0M
2022-02-10 8.80 8.80 8.40 8.65 0.0M
2022-02-09 8.75 8.80 8.70 8.80 0.0M
2022-02-08 8.80 8.80 8.40 8.75 0.0M
2022-02-07 8.75 8.80 8.50 8.80 0.0M
2022-02-04 8.70 8.80 8.50 8.75 0.0M
2022-02-03 8.85 8.85 8.60 8.60 0.1M
2022-02-02 8.70 8.85 8.25 8.85 0.1M
2022-02-01 8.35 8.45 7.70 8.45 0.0M
2022-01-31 8.10 8.35 8.10 8.35 0.0M
2022-01-28 8.10 8.20 7.90 7.90 0.0M
2022-01-27 8.50 8.50 8.10 8.10 0.0M
2022-01-26 8.10 8.50 8.10 8.10 0.0M
2022-01-25 8.10 8.35 7.55 8.10 0.0M
2022-01-24 8.00 8.25 8.00 8.10 0.0M
2022-01-21 8.00 8.40 8.00 8.00 0.0M
2022-01-20 8.70 8.70 8.00 8.00 0.0M
2022-01-19 8.10 8.70 8.10 8.70 0.0M
2022-01-18 8.15 8.20 7.90 8.10 0.0M
2022-01-17 8.25 8.45 7.85 8.15 0.0M
2022-01-14 8.20 8.55 8.20 8.25 0.1M
2022-01-13 8.60 8.60 8.20 8.60 0.0M
2022-01-12 8.20 8.60 8.00 8.60 0.0M
2022-01-11 8.45 8.45 8.00 8.20 0.0M
2022-01-10 8.12 8.36 8.12 8.36 0.0M
2022-01-07 8.41 8.46 8.02 8.36 0.0M
2022-01-05 8.46 8.51 7.97 8.46 0.0M
2022-01-04 8.66 8.71 8.31 8.46 0.0M
2022-01-03 8.66 8.71 8.46 8.66 0.0M