Readly International AB (READ)

READ
🏛️ 스웨덴 →
26.50
마지막 업데이트: 2025-06-13
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.82 11.87 11.77 11.84 0.3M
2022-12-29 11.80 11.87 11.80 11.82 0.1M
2022-12-28 11.80 11.85 11.80 11.82 0.1M
2022-12-27 11.83 11.87 11.79 11.87 0.1M
2022-12-23 11.79 11.84 11.78 11.83 0.2M
2022-12-22 11.78 11.84 11.78 11.83 0.2M
2022-12-21 11.79 11.80 11.76 11.80 0.4M
2022-12-20 11.79 11.82 11.79 11.79 0.1M
2022-12-19 11.83 11.84 11.80 11.80 0.1M
2022-12-16 11.81 11.84 11.81 11.84 0.1M
2022-12-15 11.81 11.83 11.80 11.82 0.3M
2022-12-14 11.80 11.82 11.80 11.81 0.2M
2022-12-13 11.81 11.83 11.78 11.81 1.6M
2022-12-12 11.81 11.84 11.77 11.80 0.2M
2022-12-09 11.82 11.82 11.75 11.81 0.6M
2022-12-08 11.82 11.83 11.81 11.82 0.8M
2022-12-07 11.81 11.83 11.81 11.82 0.2M
2022-12-06 11.80 11.85 11.78 11.82 1.5M
2022-12-05 11.89 11.90 11.70 11.80 4.0M
2022-12-02 7.31 7.56 7.10 7.54 0.0M
2022-12-01 7.39 7.70 7.36 7.57 0.0M
2022-11-30 7.05 7.40 7.05 7.35 0.0M
2022-11-29 7.20 7.60 7.20 7.30 0.1M
2022-11-28 7.00 7.22 7.00 7.20 0.0M
2022-11-25 7.10 7.10 6.84 7.08 0.0M
2022-11-24 7.10 7.15 6.80 7.05 0.0M
2022-11-23 7.19 7.19 6.92 7.10 0.0M
2022-11-22 7.13 7.24 6.85 7.20 0.0M
2022-11-21 7.00 7.25 6.82 7.13 0.0M
2022-11-18 6.90 7.20 6.72 7.00 0.0M
2022-11-17 6.65 6.95 6.65 6.90 0.1M
2022-11-16 6.78 6.95 6.66 6.82 0.1M
2022-11-15 6.95 7.10 6.60 6.78 0.1M
2022-11-14 7.00 7.05 6.76 6.94 0.2M
2022-11-11 8.00 8.99 6.70 7.06 0.4M
2022-11-10 7.41 8.25 7.39 8.00 0.1M
2022-11-09 7.50 7.79 7.41 7.41 0.1M
2022-11-08 7.47 7.89 7.20 7.54 0.1M
2022-11-07 7.40 7.47 7.03 7.47 0.0M
2022-11-04 7.21 7.38 7.10 7.38 0.0M
2022-11-03 6.85 7.36 6.74 7.19 0.1M
2022-11-02 6.96 6.96 6.67 6.86 0.0M
2022-11-01 6.82 7.02 6.64 6.96 0.0M
2022-10-31 6.75 7.30 6.75 6.82 0.0M
2022-10-28 6.55 6.91 6.55 6.90 0.0M
2022-10-27 6.61 7.10 6.51 6.55 0.0M
2022-10-26 6.73 6.94 6.58 6.61 0.0M
2022-10-25 6.73 7.35 6.71 6.72 0.0M
2022-10-24 6.60 6.79 6.23 6.31 0.0M
2022-10-21 6.63 6.79 6.53 6.70 0.0M
2022-10-20 6.32 6.80 6.32 6.63 0.0M
2022-10-19 6.35 6.60 6.19 6.32 0.1M
2022-10-18 6.60 6.73 6.20 6.35 0.1M
2022-10-17 6.48 6.81 6.31 6.53 0.0M
2022-10-14 6.81 7.18 6.30 6.48 0.1M
2022-10-13 6.90 7.45 6.75 6.75 0.1M
2022-10-12 6.40 6.92 6.21 6.67 0.0M
2022-10-11 6.64 6.87 6.28 6.56 0.0M
2022-10-10 7.05 7.80 6.64 6.64 0.1M
2022-10-07 7.04 7.16 6.92 7.05 0.0M
2022-10-06 7.50 7.80 7.00 7.16 0.1M
2022-10-05 7.86 7.86 7.43 7.50 0.1M
2022-10-04 7.70 7.91 7.30 7.80 0.3M
2022-10-03 6.40 6.65 6.40 6.65 0.0M
2022-09-30 6.85 6.85 6.41 6.57 0.0M
2022-09-29 6.85 6.86 6.30 6.67 0.0M
2022-09-28 6.71 6.88 6.60 6.61 0.0M
2022-09-27 6.82 6.95 6.66 6.90 0.0M
2022-09-26 6.65 6.95 6.50 6.82 0.0M
2022-09-23 6.60 6.74 6.60 6.65 0.0M
2022-09-22 6.46 6.70 6.46 6.69 0.0M
2022-09-21 6.34 6.77 6.34 6.70 0.0M
2022-09-20 6.70 6.80 6.40 6.77 0.0M
2022-09-19 6.50 6.85 6.38 6.60 0.1M
2022-09-16 6.60 6.80 6.49 6.50 0.0M
2022-09-15 6.60 7.00 6.55 6.55 0.0M
2022-09-14 6.51 6.99 6.51 6.86 0.0M
2022-09-13 6.70 7.00 6.63 6.88 0.0M
2022-09-12 6.90 7.10 6.51 6.99 0.0M
2022-09-09 6.91 7.12 6.41 6.90 0.0M
2022-09-08 7.10 7.11 6.71 6.91 0.0M
2022-09-07 7.00 7.58 6.40 7.17 0.0M
2022-09-06 7.10 7.10 6.60 7.00 0.0M
2022-09-05 7.00 7.24 6.43 7.10 0.0M
2022-09-02 7.09 7.44 6.81 7.24 0.0M
2022-09-01 6.86 7.34 6.66 7.09 0.0M
2022-08-31 6.72 7.45 6.71 6.86 0.0M
2022-08-30 7.20 7.38 6.60 6.71 0.1M
2022-08-29 7.20 7.27 6.98 7.20 0.0M
2022-08-26 7.80 7.80 7.24 7.24 0.1M
2022-08-25 7.76 7.90 7.58 7.70 0.0M
2022-08-24 7.18 7.79 7.18 7.74 0.1M
2022-08-23 7.53 7.53 7.18 7.18 0.1M
2022-08-22 7.78 8.03 7.53 7.53 0.0M
2022-08-19 8.36 8.44 7.78 7.78 0.0M
2022-08-18 8.34 8.36 7.94 8.36 0.0M
2022-08-17 8.67 8.68 8.02 8.34 0.1M
2022-08-16 8.14 8.70 7.89 8.67 0.1M
2022-08-15 8.36 8.36 7.70 8.14 0.2M
2022-08-12 9.22 9.22 7.85 8.35 0.3M
2022-08-11 9.40 10.80 7.68 9.24 0.5M
2022-08-10 9.60 10.00 8.51 9.20 0.3M
2022-08-09 8.85 9.80 8.81 9.60 0.2M
2022-08-08 8.10 8.99 8.10 8.85 0.1M
2022-08-05 8.00 8.80 7.98 8.10 0.1M
2022-08-04 8.30 8.88 7.93 8.80 0.1M
2022-08-03 7.44 8.20 7.43 8.20 0.1M
2022-08-02 7.47 7.58 7.34 7.44 0.0M
2022-08-01 6.96 7.29 6.80 7.29 0.0M
2022-07-29 6.99 7.40 6.95 6.96 0.1M
2022-07-28 6.70 7.00 6.68 6.84 0.0M
2022-07-27 6.72 6.94 6.68 6.69 0.0M
2022-07-26 6.99 7.04 6.70 6.70 0.0M
2022-07-25 6.70 7.34 6.57 6.99 0.0M
2022-07-22 6.48 6.80 6.37 6.70 0.0M
2022-07-21 6.39 6.48 6.00 6.36 0.0M
2022-07-20 6.30 6.31 6.15 6.20 0.0M
2022-07-19 6.20 6.30 5.95 6.28 0.0M
2022-07-18 6.45 6.64 6.00 6.23 0.0M
2022-07-15 6.36 6.61 6.00 6.31 0.1M
2022-07-14 6.39 6.41 6.06 6.22 0.0M
2022-07-13 6.66 6.68 6.21 6.36 0.0M
2022-07-12 6.30 6.70 6.17 6.66 0.0M
2022-07-11 6.30 6.69 6.11 6.30 0.0M
2022-07-08 6.43 6.43 6.21 6.34 0.0M
2022-07-07 6.40 6.44 6.18 6.43 0.0M
2022-07-06 6.28 6.45 6.15 6.40 0.0M
2022-07-05 6.17 6.33 6.06 6.33 0.0M
2022-07-04 6.10 6.34 6.03 6.06 0.0M
2022-07-01 6.40 6.40 6.08 6.10 0.1M
2022-06-30 6.28 6.63 6.10 6.40 0.1M
2022-06-29 6.65 6.72 6.15 6.27 0.1M
2022-06-28 6.75 6.90 6.42 6.44 0.0M
2022-06-27 6.75 6.98 6.69 6.75 0.0M
2022-06-23 6.75 6.75 6.50 6.75 0.0M
2022-06-22 6.66 7.01 6.50 6.75 0.0M
2022-06-21 6.97 7.21 6.49 6.98 0.0M
2022-06-20 6.98 7.40 6.86 6.97 0.0M
2022-06-17 6.95 7.58 6.77 6.98 0.1M
2022-06-16 7.11 7.25 6.95 6.95 0.1M
2022-06-15 7.03 7.26 6.78 7.11 0.0M
2022-06-14 7.20 7.30 6.81 6.95 0.0M
2022-06-13 7.20 7.20 6.80 6.80 0.1M
2022-06-10 7.42 7.90 7.20 7.20 0.0M
2022-06-09 7.73 7.74 7.47 7.74 0.0M
2022-06-08 7.37 7.90 7.37 7.73 0.0M
2022-06-07 7.40 7.71 7.31 7.68 0.0M
2022-06-03 7.65 7.84 7.37 7.37 0.0M
2022-06-02 7.41 7.70 7.40 7.65 0.1M
2022-06-01 7.58 7.83 7.38 7.41 0.1M
2022-05-31 7.50 7.95 7.22 7.22 0.2M
2022-05-30 7.30 7.55 7.01 7.44 0.0M
2022-05-27 6.90 7.46 6.86 7.30 0.1M
2022-05-25 7.00 7.31 6.80 6.90 0.1M
2022-05-24 7.30 7.30 6.82 7.00 0.1M
2022-05-23 7.68 7.85 7.28 7.28 0.0M
2022-05-20 7.60 8.40 7.50 7.68 0.0M
2022-05-19 7.54 7.71 7.26 7.60 0.0M
2022-05-18 7.90 8.10 7.54 7.54 0.1M
2022-05-17 7.62 7.97 7.53 7.94 0.1M
2022-05-16 7.39 7.74 7.37 7.61 0.0M
2022-05-13 7.44 7.67 7.13 7.21 0.1M
2022-05-12 7.32 7.32 6.90 7.09 0.1M
2022-05-11 6.93 7.45 6.90 7.32 0.1M
2022-05-10 7.55 7.55 6.93 6.93 0.1M
2022-05-09 7.43 7.64 7.02 7.58 0.2M
2022-05-06 8.28 8.28 7.30 7.43 0.4M
2022-05-05 8.20 10.15 7.79 8.28 1.6M
2022-05-04 7.20 7.22 6.87 6.87 0.1M
2022-05-03 7.04 7.35 6.63 7.06 0.1M
2022-05-02 6.70 7.24 6.60 7.04 0.1M
2022-04-29 7.00 7.24 6.75 7.12 0.2M
2022-04-28 7.40 7.46 7.00 7.00 0.1M
2022-04-27 7.32 7.65 7.01 7.32 0.2M
2022-04-26 8.39 8.39 7.32 7.32 0.2M
2022-04-25 7.75 8.08 7.55 8.08 0.1M
2022-04-22 7.98 8.25 7.72 7.86 0.1M
2022-04-21 7.97 8.46 7.72 7.72 0.1M
2022-04-20 8.01 8.18 7.76 7.97 0.1M
2022-04-19 7.86 8.00 7.63 8.00 0.1M
2022-04-14 7.82 8.07 7.60 7.86 0.1M
2022-04-13 7.50 7.92 7.48 7.82 0.1M
2022-04-12 7.80 7.80 7.46 7.67 0.1M
2022-04-11 7.90 8.15 7.71 7.80 0.1M
2022-04-08 8.01 8.15 7.70 7.90 0.2M
2022-04-07 8.38 8.54 8.01 8.01 0.1M
2022-04-06 9.00 9.40 8.38 8.38 0.3M
2022-04-05 8.19 9.19 7.97 8.92 0.3M
2022-04-04 7.67 8.35 7.62 7.91 0.3M
2022-04-01 7.71 7.82 7.34 7.67 0.3M
2022-03-31 8.40 8.73 7.52 7.53 0.6M
2022-03-30 8.21 8.57 7.92 8.30 0.3M
2022-03-29 8.23 8.36 8.10 8.13 0.5M
2022-03-28 8.61 8.65 8.03 8.03 0.2M
2022-03-25 7.95 9.05 7.86 8.61 0.2M
2022-03-24 8.24 8.37 7.90 8.01 0.2M
2022-03-23 8.42 8.74 7.92 8.21 0.2M
2022-03-22 8.39 8.67 7.95 8.44 0.2M
2022-03-21 8.80 8.80 8.08 8.39 0.2M
2022-03-18 7.69 8.85 7.69 8.80 0.2M
2022-03-17 7.50 8.29 7.50 7.69 0.3M
2022-03-16 7.80 8.10 7.40 7.40 0.3M
2022-03-15 8.16 8.30 7.55 7.56 0.2M
2022-03-14 8.45 8.53 8.13 8.16 0.1M
2022-03-11 8.23 8.63 8.15 8.19 0.2M
2022-03-10 8.50 9.03 8.23 8.23 0.4M
2022-03-09 8.00 8.76 7.99 8.50 0.4M
2022-03-08 8.40 8.51 7.81 8.00 0.4M
2022-03-07 9.00 9.00 7.86 8.44 0.3M
2022-03-04 8.94 9.12 8.54 8.54 0.2M
2022-03-03 9.80 9.80 8.93 8.94 0.2M
2022-03-02 9.90 9.93 9.42 9.80 0.1M
2022-03-01 10.26 11.19 9.71 9.88 0.1M
2022-02-28 10.58 10.72 10.06 10.26 0.2M
2022-02-25 10.08 10.74 9.58 10.60 0.3M
2022-02-24 9.66 10.08 9.04 10.08 0.3M
2022-02-23 9.95 10.10 9.57 9.72 0.1M
2022-02-22 9.85 10.29 9.25 9.95 0.4M
2022-02-21 10.95 10.95 9.65 10.00 0.5M
2022-02-18 11.07 11.14 10.00 10.10 0.5M
2022-02-17 11.75 11.97 10.54 10.95 0.3M
2022-02-16 12.29 12.42 11.58 11.79 0.1M
2022-02-15 12.00 12.24 11.78 12.10 0.2M
2022-02-14 12.50 12.50 11.31 12.05 0.4M
2022-02-11 12.46 12.69 12.03 12.69 0.2M
2022-02-10 13.00 13.00 12.20 12.45 0.2M
2022-02-09 12.58 13.20 12.55 12.93 0.1M
2022-02-08 13.11 13.12 12.50 12.57 0.2M
2022-02-07 13.50 13.50 12.83 13.11 0.2M
2022-02-04 14.21 14.55 13.10 13.10 0.3M
2022-02-03 14.98 14.98 12.85 14.20 0.6M
2022-02-02 14.96 15.51 14.51 15.01 0.3M
2022-02-01 14.00 15.22 14.00 15.02 0.4M
2022-01-31 14.31 14.60 13.90 13.96 0.2M
2022-01-28 12.81 14.30 12.80 14.18 0.5M
2022-01-27 13.55 13.55 12.98 12.98 0.1M
2022-01-26 12.90 13.75 12.90 13.60 0.3M
2022-01-25 13.50 13.84 12.60 12.76 0.3M
2022-01-24 14.50 14.50 12.85 13.11 0.4M
2022-01-21 14.70 14.80 13.79 14.32 0.3M
2022-01-20 15.10 15.10 14.62 15.00 0.1M
2022-01-19 14.89 15.50 14.23 15.00 0.3M
2022-01-18 16.15 16.49 14.59 14.89 0.7M
2022-01-17 16.23 16.57 16.06 16.15 0.1M
2022-01-14 16.77 16.77 16.01 16.23 0.2M
2022-01-13 16.60 17.00 16.44 16.76 0.1M
2022-01-12 16.61 16.89 16.14 16.53 0.1M
2022-01-11 16.50 16.74 16.20 16.60 0.1M
2022-01-10 17.60 17.77 16.32 16.50 0.2M
2022-01-07 17.91 18.54 17.25 17.52 0.3M
2022-01-05 17.91 18.24 17.23 17.92 0.1M
2022-01-04 19.55 19.75 17.75 17.90 0.2M
2022-01-03 17.40 19.86 17.40 19.50 0.4M