mySafety Group AB (SAFETYb)

SAFETYb
🏛️ 스웨덴 →
17.60
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
2023-12-29 10.90 11.25 10.85 10.90 0.0M
2023-12-28 11.05 11.20 10.75 10.90 0.0M
2023-12-27 11.25 11.25 11.00 11.20 0.0M
2023-12-22 11.00 11.25 11.00 11.25 0.0M
2023-12-21 11.25 11.25 11.00 11.25 0.0M
2023-12-20 11.05 11.25 11.05 11.25 0.0M
2023-12-19 11.20 11.25 11.00 11.10 0.0M
2023-12-18 12.30 12.45 10.65 11.20 0.0M
2023-12-15 11.55 12.30 11.30 12.30 0.0M
2023-12-14 11.45 11.55 10.80 11.55 0.0M
2023-12-13 10.70 12.00 10.70 11.45 0.0M
2023-12-12 10.70 10.80 10.60 10.80 0.0M
2023-12-11 11.05 11.20 10.70 10.70 0.0M
2023-12-08 10.95 11.10 10.95 11.05 0.0M
2023-12-07 11.00 11.35 10.60 11.10 0.0M
2023-12-06 11.80 11.80 11.30 11.30 0.0M
2023-12-05 12.15 12.15 11.80 12.00 0.0M
2023-12-04 11.90 12.15 11.80 12.00 0.0M
2023-12-01 12.50 12.50 11.70 11.90 0.0M
2023-11-30 12.10 12.50 11.85 12.50 0.0M
2023-11-29 12.55 12.80 11.80 12.10 0.0M
2023-11-28 12.70 13.20 12.20 12.50 0.0M
2023-11-27 13.10 13.10 12.50 12.70 0.0M
2023-11-24 12.75 13.00 12.50 13.00 0.0M
2023-11-23 12.10 12.70 12.10 12.70 0.0M
2023-11-22 12.10 12.10 11.80 12.10 0.0M
2023-11-21 11.10 12.25 11.10 12.10 0.0M
2023-11-20 11.05 11.50 11.05 11.45 0.0M
2023-11-17 11.00 11.05 11.00 11.05 0.0M
2023-11-16 11.35 11.35 10.80 11.00 0.0M
2023-11-15 11.40 11.40 11.00 11.35 0.0M
2023-11-14 11.05 11.45 10.65 11.45 0.0M
2023-11-13 11.35 11.35 11.00 11.30 0.0M
2023-11-10 11.00 11.40 10.60 11.35 0.0M
2023-11-09 10.90 11.05 10.65 11.00 0.0M
2023-11-08 10.65 11.15 10.65 11.10 0.0M
2023-11-07 10.65 10.95 10.60 10.95 0.0M
2023-11-06 10.95 10.95 10.60 10.75 0.0M
2023-11-03 11.00 11.00 10.70 10.95 0.0M
2023-11-02 10.85 11.25 10.60 11.00 0.0M
2023-11-01 11.00 11.00 10.30 10.85 0.0M
2023-10-31 11.20 11.20 10.75 11.00 0.0M
2023-10-30 10.65 11.05 10.25 11.05 0.0M
2023-10-27 11.00 11.50 10.40 10.65 0.0M
2023-10-26 11.00 11.00 10.60 10.90 0.0M
2023-10-25 10.95 11.00 10.30 11.00 0.0M
2023-10-24 9.62 10.95 9.62 10.95 0.0M
2023-10-23 9.64 10.20 9.00 9.88 0.1M
2023-10-20 10.00 10.00 9.66 9.80 0.0M
2023-10-19 10.00 10.00 9.64 10.00 0.0M
2023-10-18 10.15 10.15 9.70 10.00 0.0M
2023-10-17 10.05 10.40 9.84 10.15 0.0M
2023-10-16 10.40 10.40 9.82 10.05 0.0M
2023-10-13 9.70 10.50 9.70 10.40 0.0M
2023-10-12 9.70 9.98 9.68 9.96 0.0M
2023-10-11 9.48 10.00 9.10 10.00 0.0M
2023-10-10 9.80 10.00 9.48 9.48 0.0M
2023-10-09 10.05 10.40 9.72 10.00 0.0M
2023-10-06 10.00 10.05 9.72 10.05 0.0M
2023-10-05 9.80 10.15 9.68 10.00 0.0M
2023-10-04 9.98 10.05 9.82 9.82 0.0M
2023-10-03 10.00 10.05 9.98 9.98 0.0M
2023-10-02 10.00 10.45 10.00 10.00 0.0M
2023-09-29 10.00 10.05 9.60 10.00 0.3M
2023-09-28 9.90 10.00 9.90 10.00 0.0M
2023-09-27 10.05 10.05 9.60 10.00 0.0M
2023-09-26 10.00 10.05 9.90 9.94 0.0M
2023-09-25 10.35 10.35 9.90 10.00 0.0M
2023-09-22 10.55 10.60 10.05 10.35 0.0M
2023-09-21 11.25 11.25 10.55 10.70 0.0M
2023-09-20 10.90 11.25 10.60 11.25 0.0M
2023-09-19 10.65 10.90 10.50 10.85 0.0M
2023-09-18 10.85 11.00 10.30 10.90 0.0M
2023-09-15 10.40 10.95 9.62 10.85 0.0M
2023-09-14 10.45 10.55 10.00 10.50 0.0M
2023-09-13 10.95 10.95 10.40 10.55 0.1M
2023-09-12 10.40 11.10 9.98 10.75 0.2M
2023-09-11 9.62 10.40 9.62 10.40 0.3M
2023-09-08 10.00 10.00 9.72 10.00 0.0M
2023-09-07 9.94 10.55 9.70 9.90 0.0M
2023-09-06 9.52 10.00 9.28 9.96 0.1M
2023-09-05 9.22 9.52 9.00 9.52 0.0M
2023-09-04 9.76 9.76 9.10 9.50 0.0M
2023-09-01 10.70 11.15 9.72 9.76 0.0M
2023-08-31 10.10 10.95 10.00 10.60 0.0M
2023-08-30 10.40 10.40 10.15 10.30 0.0M
2023-08-29 9.98 10.60 9.98 10.40 0.0M
2023-08-28 10.00 10.60 9.74 10.00 0.0M
2023-08-25 10.00 10.00 9.72 10.00 0.0M
2023-08-24 9.98 9.98 9.74 9.96 0.0M
2023-08-23 9.84 9.98 9.84 9.98 0.0M
2023-08-22 9.70 9.98 9.70 9.98 0.0M
2023-08-21 9.94 10.05 9.80 10.05 0.0M
2023-08-18 10.40 10.40 9.64 9.92 0.0M
2023-08-17 10.20 10.95 10.05 10.40 0.0M
2023-08-16 10.10 10.35 9.82 10.00 0.0M
2023-08-15 10.00 10.40 9.80 10.10 0.0M
2023-08-14 10.05 10.05 9.70 10.00 0.0M
2023-08-11 10.05 10.10 9.80 10.05 0.0M
2023-08-10 10.00 10.60 9.68 10.10 0.0M
2023-08-09 10.00 10.00 9.64 10.00 0.0M
2023-08-08 10.25 10.25 9.70 9.96 0.0M
2023-08-07 10.20 10.30 10.20 10.25 0.0M
2023-08-04 10.00 10.50 10.00 10.10 0.0M
2023-08-03 10.30 10.65 10.00 10.10 0.0M
2023-08-02 10.25 10.40 10.15 10.40 0.0M
2023-08-01 10.35 10.35 10.30 10.30 0.0M
2023-07-31 10.40 10.45 10.20 10.40 0.0M
2023-07-28 10.55 10.60 10.20 10.60 0.0M
2023-07-27 10.95 10.95 10.30 10.60 0.1M
2023-07-26 11.00 11.00 10.70 10.95 0.0M
2023-07-25 11.70 11.70 10.70 11.00 0.0M
2023-07-24 12.05 12.10 11.60 11.70 0.0M
2023-07-21 11.80 12.05 11.35 12.05 0.0M
2023-07-20 11.25 12.00 11.25 11.75 0.0M
2023-07-19 11.25 11.65 11.05 11.20 0.0M
2023-07-18 11.70 11.70 11.25 11.70 0.0M
2023-07-17 11.60 11.70 11.30 11.70 0.0M
2023-07-14 11.65 11.65 11.55 11.60 0.0M
2023-07-13 11.60 11.60 11.25 11.55 0.0M
2023-07-12 11.65 11.65 11.00 11.65 0.0M
2023-07-11 11.25 11.65 11.05 11.65 0.0M
2023-07-10 11.00 11.25 11.00 11.25 0.0M
2023-07-07 11.00 11.30 10.75 11.30 0.0M
2023-07-06 11.25 11.35 10.45 11.00 0.1M
2023-07-05 12.30 12.30 11.50 11.60 0.0M
2023-07-04 12.40 12.50 11.75 12.35 0.0M
2023-07-03 11.70 12.55 11.55 12.55 0.0M
2023-06-30 12.45 12.60 11.65 12.00 0.0M
2023-06-29 12.50 12.95 12.50 12.50 0.0M
2023-06-28 12.20 13.65 12.00 12.75 0.0M
2023-06-27 12.60 12.60 12.15 12.30 0.0M
2023-06-26 12.65 13.30 12.35 12.60 0.0M
2023-06-22 12.70 13.00 12.05 12.65 0.0M
2023-06-21 12.60 12.70 11.90 12.70 0.0M
2023-06-20 12.65 13.00 12.30 12.50 0.0M
2023-06-19 12.95 13.00 12.65 13.00 0.0M
2023-06-16 12.90 12.90 12.60 12.90 0.0M
2023-06-15 12.60 12.95 12.50 12.80 0.0M
2023-06-14 12.60 12.60 12.35 12.35 0.0M
2023-06-13 12.75 12.80 12.25 12.60 0.0M
2023-06-12 13.00 13.00 12.60 12.80 0.0M
2023-06-09 13.45 13.45 13.00 13.05 0.0M
2023-06-08 13.50 13.50 13.00 13.45 0.0M
2023-06-07 13.50 13.95 13.15 13.50 0.0M
2023-06-05 12.65 13.50 12.65 13.50 0.0M
2023-06-02 11.90 13.00 11.90 13.00 0.0M
2023-06-01 11.85 12.25 11.70 11.95 0.0M
2023-05-31 12.05 12.30 11.70 11.85 0.0M
2023-05-30 12.45 12.45 12.00 12.05 0.0M
2023-05-29 13.00 13.00 12.35 12.50 0.0M
2023-05-26 12.90 13.40 12.90 13.05 0.0M
2023-05-25 13.35 13.40 12.70 12.90 0.0M
2023-05-24 13.00 13.40 13.00 13.30 0.0M
2023-05-23 12.45 13.35 12.45 13.00 0.0M
2023-05-22 13.60 13.60 12.85 12.90 0.0M
2023-05-19 13.10 13.65 12.90 13.60 0.0M
2023-05-17 13.35 13.35 12.85 13.10 0.0M
2023-05-16 13.30 13.30 12.95 13.20 0.0M
2023-05-15 13.30 13.75 12.75 13.05 0.0M
2023-05-12 13.30 13.80 12.95 13.30 0.1M
2023-05-11 15.50 15.50 13.05 13.30 0.2M
2023-05-10 15.40 16.00 15.40 16.00 0.0M
2023-05-09 14.70 15.45 14.55 15.40 0.0M
2023-05-08 14.75 14.75 14.40 14.70 0.0M
2023-05-05 14.30 14.75 14.30 14.70 0.0M
2023-05-04 14.50 14.50 14.35 14.50 0.0M
2023-05-03 14.45 14.80 14.45 14.75 0.0M
2023-05-02 14.60 14.80 14.35 14.45 0.0M
2023-04-28 14.80 14.80 14.40 14.70 0.0M
2023-04-27 15.15 15.15 14.25 14.75 0.1M
2023-04-26 15.90 16.00 14.95 15.15 0.0M
2023-04-25 16.00 16.00 15.65 15.90 0.0M
2023-04-24 15.80 16.60 15.60 16.00 0.0M
2023-04-21 15.80 15.80 15.55 15.80 0.0M
2023-04-20 15.85 15.85 15.50 15.80 0.0M
2023-04-19 15.80 16.00 15.65 15.85 0.0M
2023-04-18 15.95 15.95 15.60 15.80 0.0M
2023-04-17 16.00 16.30 15.80 16.00 0.0M
2023-04-14 14.85 16.30 14.80 16.00 0.0M
2023-04-13 14.95 15.10 14.55 14.90 0.0M
2023-04-12 15.05 15.05 14.60 14.95 0.0M
2023-04-11 14.85 15.05 14.55 15.05 0.0M
2023-04-06 14.50 15.00 14.50 14.85 0.0M
2023-04-05 14.35 14.55 14.15 14.45 0.0M
2023-04-04 14.50 14.95 14.20 14.40 0.1M
2023-04-03 15.15 15.40 13.65 14.50 0.0M
2023-03-31 15.20 15.20 14.85 15.15 0.0M
2023-03-30 15.45 15.45 15.15 15.25 0.0M
2023-03-29 15.60 15.60 15.15 15.45 0.0M
2023-03-28 14.15 16.00 14.10 15.60 0.0M
2023-03-27 14.65 14.65 14.20 14.20 0.0M
2023-03-24 14.60 14.95 14.35 14.70 0.0M
2023-03-23 14.30 14.60 14.30 14.60 0.0M
2023-03-22 14.90 14.90 14.20 14.50 0.0M
2023-03-21 14.60 14.90 14.10 14.90 0.0M
2023-03-20 15.25 15.25 13.80 14.90 0.1M
2023-03-17 16.60 16.60 15.00 15.25 0.1M
2023-03-16 16.45 16.85 16.30 16.55 0.0M
2023-03-15 17.00 17.20 16.00 16.45 0.0M
2023-03-14 16.00 17.50 15.50 16.80 0.1M
2023-03-13 15.65 16.50 15.45 16.00 0.2M
2023-03-10 15.70 15.70 15.30 15.65 0.1M
2023-03-09 15.85 15.90 15.40 15.70 0.1M
2023-03-08 14.70 16.20 14.45 15.90 0.1M
2023-03-07 13.30 14.85 13.30 14.75 0.1M
2023-03-06 13.50 13.50 13.00 13.25 0.0M
2023-03-03 13.60 13.60 13.20 13.55 0.0M
2023-03-02 13.90 13.90 12.60 13.60 0.1M
2023-03-01 12.85 14.65 12.85 13.95 0.1M
2023-02-28 12.35 12.85 12.05 12.85 0.1M
2023-02-27 12.30 12.35 11.90 12.35 0.0M
2023-02-24 12.40 12.40 11.50 12.30 0.0M
2023-02-23 11.85 12.95 11.85 12.40 0.1M
2023-02-22 12.25 12.40 11.70 12.15 0.0M
2023-02-21 11.80 12.40 11.55 12.40 0.0M
2023-02-20 12.25 12.25 11.45 12.15 0.1M
2023-02-17 12.70 12.70 11.90 12.25 0.0M
2023-02-16 12.05 12.90 11.65 12.70 0.1M
2023-02-15 12.05 12.40 11.75 12.10 0.0M
2023-02-14 11.20 12.20 11.15 12.20 0.1M
2023-02-13 11.60 11.80 11.15 11.15 0.1M
2023-02-10 11.65 11.65 10.90 11.60 0.1M
2023-02-09 11.65 12.00 11.35 11.65 0.1M
2023-02-08 12.50 12.50 11.45 11.70 0.1M
2023-02-07 12.50 12.50 11.90 12.50 0.0M
2023-02-06 12.65 13.15 12.40 12.50 0.1M
2023-02-03 12.05 12.85 12.05 12.60 0.0M
2023-02-02 11.95 11.95 11.35 11.70 0.1M
2023-02-01 12.30 12.45 11.80 11.90 0.0M
2023-01-31 12.40 13.00 11.45 12.35 0.1M
2023-01-30 11.35 12.40 11.30 12.40 0.0M
2023-01-27 11.35 12.15 11.25 11.25 0.1M
2023-01-26 12.00 12.80 11.05 11.35 0.3M
2023-01-25 10.85 12.45 10.85 11.85 0.2M
2023-01-24 10.90 10.90 10.25 10.85 0.1M
2023-01-23 10.55 11.45 10.35 11.00 0.1M
2023-01-20 11.15 11.50 10.20 10.60 0.1M
2023-01-19 8.70 11.55 8.70 10.95 0.4M
2023-01-18 8.10 8.72 7.82 8.70 0.0M
2023-01-17 7.96 8.30 7.84 8.00 0.0M
2023-01-16 7.74 8.28 7.30 7.96 0.1M
2023-01-13 7.00 7.50 6.80 7.50 0.1M
2023-01-12 7.00 7.00 6.98 7.00 0.0M
2023-01-11 7.00 7.00 6.96 7.00 0.0M
2023-01-10 6.88 7.00 6.88 6.90 0.0M
2023-01-09 7.00 7.00 6.78 6.90 0.0M
2023-01-05 7.00 7.00 6.96 7.00 0.0M
2023-01-04 6.98 7.00 6.96 6.96 0.0M
2023-01-03 7.20 7.20 6.76 6.92 0.0M
2023-01-02 7.10 7.38 7.10 7.20 0.0M