Maven Wireless Sweden AB (MAVEN)

MAVEN
🏛️ 스웨덴 →
10.95
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 18.58 19.16 18.56 18.92 0.0M
2021-12-29 18.52 18.98 18.50 18.56 0.0M
2021-12-28 18.50 18.50 17.52 18.10 0.0M
2021-12-27 18.64 18.64 17.32 18.50 0.0M
2021-12-23 18.28 18.66 17.06 18.66 0.0M
2021-12-22 18.00 18.00 17.10 18.00 0.0M
2021-12-21 17.30 18.04 17.00 18.04 0.0M
2021-12-20 18.70 19.40 17.00 18.38 0.0M
2021-12-17 18.42 19.44 18.20 18.64 0.0M
2021-12-16 19.50 19.50 18.38 19.48 0.0M
2021-12-15 19.50 19.50 19.02 19.50 0.0M
2021-12-14 19.48 19.50 18.34 19.50 0.0M
2021-12-13 19.38 21.00 19.00 19.58 0.0M
2021-12-10 20.70 20.70 19.30 19.38 0.0M
2021-12-09 21.95 21.95 20.75 20.75 0.0M
2021-12-08 20.90 20.90 20.25 20.70 0.0M
2021-12-07 21.25 21.95 20.05 20.90 0.1M
2021-12-06 21.55 22.95 19.50 21.50 0.1M
2021-12-03 22.40 23.95 21.50 21.55 0.0M
2021-12-02 19.28 22.50 19.20 22.05 0.1M
2021-12-01 18.00 19.40 18.00 19.20 0.0M
2021-11-30 17.98 18.88 17.50 17.90 0.0M
2021-11-29 17.82 20.00 17.68 17.90 0.2M
2021-11-26 16.48 16.48 15.42 16.18 0.0M
2021-11-25 17.02 17.02 15.96 16.48 0.0M
2021-11-24 16.48 16.48 15.66 15.80 0.0M
2021-11-23 16.22 16.48 15.50 16.48 0.0M
2021-11-22 16.40 16.90 16.18 16.60 0.0M
2021-11-19 17.04 17.10 16.42 16.84 0.0M
2021-11-18 16.72 17.10 16.42 17.10 0.0M
2021-11-17 16.96 16.96 16.40 16.62 0.0M
2021-11-16 16.68 16.80 16.68 16.72 0.0M
2021-11-15 17.40 17.40 16.52 16.80 0.0M
2021-11-12 16.30 17.20 16.30 16.88 0.0M
2021-11-11 17.10 17.10 16.30 16.98 0.0M
2021-11-10 17.08 17.10 16.96 17.00 0.0M
2021-11-09 17.00 17.18 16.30 17.08 0.0M
2021-11-08 16.52 17.00 16.02 17.00 0.0M
2021-11-05 16.10 16.56 16.10 16.52 0.0M
2021-11-04 16.46 16.58 16.00 16.58 0.0M
2021-11-03 16.40 16.96 16.22 16.46 0.0M
2021-11-02 16.30 16.46 16.02 16.40 0.0M
2021-11-01 16.62 16.98 16.30 16.50 0.0M
2021-10-29 16.70 16.70 16.04 16.60 0.0M
2021-10-28 16.90 16.90 15.78 16.70 0.0M
2021-10-27 16.28 17.50 16.00 16.90 0.0M
2021-10-26 15.50 16.00 15.42 16.00 0.0M
2021-10-25 16.76 16.76 15.00 15.96 0.0M
2021-10-22 16.76 16.76 15.50 16.28 0.0M
2021-10-21 15.98 16.16 15.68 16.16 0.0M
2021-10-20 16.08 16.48 15.68 16.20 0.0M
2021-10-19 16.88 16.88 15.60 16.08 0.0M
2021-10-18 16.60 16.98 15.60 16.30 0.0M
2021-10-15 17.00 17.28 16.00 16.60 0.0M
2021-10-14 16.40 16.60 15.98 16.50 0.0M
2021-10-13 16.58 16.58 16.08 16.40 0.0M
2021-10-12 15.90 16.74 15.56 16.38 0.0M
2021-10-11 16.14 16.88 15.60 15.88 0.0M
2021-10-08 16.72 17.18 16.10 16.14 0.0M
2021-10-07 16.90 17.98 16.06 17.20 0.0M
2021-10-06 16.90 16.90 15.62 16.90 0.0M
2021-10-05 17.38 18.02 16.34 17.32 0.0M
2021-10-04 16.50 17.94 15.64 17.38 0.0M
2021-10-01 13.70 18.00 13.70 16.50 0.1M
2021-09-30 14.50 14.70 13.70 13.70 0.0M
2021-09-29 14.64 14.70 14.02 14.10 0.0M
2021-09-28 14.80 14.98 14.02 14.20 0.0M
2021-09-27 14.78 14.80 14.02 14.80 0.0M
2021-09-24 14.30 14.36 13.70 14.30 0.0M
2021-09-23 14.84 14.84 13.88 14.30 0.0M
2021-09-22 14.80 15.30 14.16 14.50 0.0M
2021-09-21 14.86 14.86 14.30 14.80 0.0M
2021-09-20 15.64 15.64 14.10 14.86 0.0M
2021-09-17 15.50 15.88 15.50 15.66 0.0M
2021-09-16 15.40 15.70 14.90 15.28 0.0M
2021-09-15 15.74 15.92 15.50 15.90 0.0M
2021-09-14 16.24 16.24 15.52 16.04 0.0M
2021-09-13 16.96 16.96 15.64 16.24 0.0M
2021-09-10 17.30 17.30 15.78 16.62 0.0M
2021-09-09 15.92 16.30 15.52 15.70 0.0M
2021-09-08 16.36 16.36 15.10 15.92 0.0M
2021-09-07 17.08 17.08 16.20 16.60 0.0M
2021-09-06 17.66 18.00 16.54 17.08 0.2M
2021-09-03 18.30 18.30 16.08 17.88 0.0M
2021-09-02 18.66 18.86 18.20 18.22 0.0M
2021-09-01 17.08 19.46 17.08 18.66 0.1M
2021-08-31 16.50 17.58 16.50 17.08 0.0M
2021-08-30 16.14 16.40 16.02 16.40 0.0M
2021-08-27 16.00 16.14 15.50 16.14 0.0M
2021-08-26 15.50 16.00 15.50 16.00 0.0M
2021-08-25 15.50 15.88 14.98 15.66 0.0M
2021-08-24 15.40 15.50 15.12 15.50 0.0M
2021-08-23 14.80 15.30 14.80 15.30 0.0M
2021-08-20 14.98 15.18 14.40 14.98 0.0M
2021-08-19 15.20 15.30 14.50 14.98 0.0M
2021-08-18 14.88 15.86 14.72 15.20 0.1M
2021-08-17 14.46 15.00 14.02 14.50 0.1M
2021-08-16 14.50 16.50 14.00 14.36 0.1M
2021-08-13 12.70 13.52 12.62 13.30 0.1M
2021-08-12 12.52 12.94 12.50 12.70 0.0M
2021-08-11 12.50 13.08 12.30 13.00 0.0M
2021-08-10 12.76 12.92 12.46 12.78 0.0M
2021-08-09 13.00 13.00 12.30 12.36 0.0M
2021-08-06 12.70 13.00 12.68 13.00 0.0M
2021-08-05 13.10 13.30 12.64 13.00 0.0M
2021-08-04 12.88 13.20 12.72 13.10 0.0M
2021-08-03 12.62 12.90 12.62 12.90 0.0M
2021-08-02 13.00 13.30 12.60 13.00 0.0M
2021-07-30 12.70 13.00 12.70 13.00 0.0M
2021-07-29 12.72 12.80 12.70 12.80 0.0M
2021-07-28 13.26 13.26 12.70 12.70 0.0M
2021-07-27 13.78 13.78 12.78 13.26 0.0M
2021-07-26 13.40 13.78 12.92 13.48 0.0M
2021-07-23 12.60 13.50 12.60 13.44 0.0M
2021-07-22 13.40 13.40 12.50 13.10 0.0M
2021-07-21 13.45 13.45 12.30 13.40 0.0M
2021-07-20 13.46 13.50 12.66 13.48 0.0M
2021-07-19 12.90 13.48 12.60 13.48 0.0M
2021-07-16 13.60 13.65 13.00 13.50 0.0M
2021-07-15 13.60 13.60 12.95 13.30 0.0M
2021-07-14 13.05 13.15 12.90 13.00 0.0M
2021-07-13 13.90 13.90 13.00 13.50 0.0M
2021-07-12 14.00 14.00 13.00 14.00 0.0M
2021-07-09 13.25 13.90 13.05 13.65 0.0M
2021-07-08 13.45 13.45 12.95 13.25 0.0M
2021-07-07 12.95 13.40 12.90 13.40 0.0M
2021-07-06 13.45 13.45 12.90 13.00 0.0M
2021-07-05 13.35 13.45 12.60 13.45 0.1M
2021-07-02 13.25 13.35 13.00 13.35 0.0M
2021-07-01 13.50 13.50 13.00 13.45 0.0M
2021-06-30 13.50 13.60 13.10 13.50 0.0M
2021-06-29 13.50 13.75 13.30 13.50 0.0M
2021-06-28 13.55 13.90 13.25 13.50 0.0M
2021-06-24 13.95 13.95 13.10 13.35 0.0M
2021-06-23 14.35 14.35 13.55 13.95 0.0M
2021-06-22 14.35 14.40 13.65 14.40 0.0M
2021-06-21 14.80 14.80 13.50 14.35 0.1M
2021-06-18 14.75 14.95 14.55 14.80 0.0M
2021-06-17 16.00 16.00 14.50 14.80 0.1M
2021-06-16 16.50 17.30 14.30 16.00 0.1M
2021-06-15 17.65 18.30 14.70 16.50 0.2M
2021-06-14 16.00 29.90 15.65 17.45 0.7M
2021-06-11 14.50 15.50 14.50 15.40 0.3M
2021-06-10 15.40 15.40 13.07 14.35 0.6M