Scandinavian Enviro Systems AB (SCENS)

SCENS
🏛️ 스웨덴 →
1.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1.80 1.83 1.75 1.80 1.2M
2021-12-29 1.77 1.85 1.77 1.80 1.6M
2021-12-28 1.80 1.94 1.77 1.77 2.7M
2021-12-27 1.72 1.83 1.68 1.80 2.8M
2021-12-23 1.65 1.73 1.65 1.71 1.9M
2021-12-22 1.63 1.67 1.62 1.65 1.7M
2021-12-21 1.61 1.64 1.61 1.62 0.7M
2021-12-20 1.62 1.65 1.60 1.61 1.1M
2021-12-17 1.61 1.64 1.59 1.62 0.5M
2021-12-16 1.63 1.65 1.59 1.61 1.1M
2021-12-15 1.63 1.65 1.60 1.63 0.9M
2021-12-14 1.71 1.71 1.62 1.63 1.3M
2021-12-13 1.72 1.73 1.68 1.71 0.6M
2021-12-10 1.69 1.72 1.64 1.72 0.8M
2021-12-09 1.69 1.71 1.66 1.69 1.1M
2021-12-08 1.69 1.73 1.66 1.69 1.0M
2021-12-07 1.63 1.68 1.62 1.68 1.5M
2021-12-06 1.67 1.69 1.61 1.63 1.3M
2021-12-03 1.70 1.70 1.63 1.67 1.2M
2021-12-02 1.74 1.74 1.68 1.68 0.7M
2021-12-01 1.72 1.74 1.71 1.73 0.6M
2021-11-30 1.74 1.74 1.68 1.72 0.9M
2021-11-29 1.70 1.76 1.65 1.74 1.3M
2021-11-26 1.76 1.76 1.69 1.70 2.0M
2021-11-25 1.75 1.83 1.75 1.76 1.3M
2021-11-24 1.77 1.79 1.73 1.75 1.2M
2021-11-23 1.77 1.78 1.72 1.77 1.0M
2021-11-22 1.83 1.86 1.77 1.78 1.9M
2021-11-19 1.77 1.83 1.74 1.82 2.4M
2021-11-18 1.80 1.83 1.71 1.77 1.8M
2021-11-17 1.83 1.83 1.73 1.77 2.2M
2021-11-16 1.89 1.92 1.80 1.83 1.4M
2021-11-15 1.74 1.85 1.74 1.84 2.4M
2021-11-12 1.62 1.74 1.62 1.73 1.4M
2021-11-11 1.66 1.68 1.63 1.67 0.8M
2021-11-10 1.64 1.67 1.60 1.66 0.9M
2021-11-09 1.60 1.66 1.59 1.63 1.3M
2021-11-08 1.65 1.65 1.59 1.61 1.4M
2021-11-05 1.62 1.67 1.57 1.64 1.9M
2021-11-04 1.69 1.69 1.60 1.62 1.7M
2021-11-03 1.66 1.67 1.60 1.64 1.8M
2021-11-02 1.71 1.72 1.61 1.66 2.6M
2021-11-01 1.73 1.73 1.68 1.71 1.7M
2021-10-29 1.76 1.76 1.72 1.74 1.2M
2021-10-28 1.77 1.79 1.74 1.76 0.8M
2021-10-27 1.71 1.76 1.70 1.76 1.3M
2021-10-26 1.75 1.75 1.70 1.71 1.6M
2021-10-25 1.79 1.80 1.73 1.74 1.6M
2021-10-22 1.76 1.80 1.72 1.76 2.4M
2021-10-21 1.80 1.80 1.75 1.76 1.5M
2021-10-20 1.75 1.79 1.68 1.78 5.9M
2021-10-19 1.86 1.86 1.73 1.73 4.4M
2021-10-18 1.89 1.93 1.79 1.80 5.8M
2021-10-15 1.91 2.01 1.80 1.89 23.9M
2021-10-14 2.22 2.30 2.21 2.29 3.8M
2021-10-13 2.18 2.23 2.13 2.21 1.6M
2021-10-12 2.21 2.26 2.17 2.18 1.5M
2021-10-11 2.18 2.24 2.16 2.21 1.8M
2021-10-08 2.14 2.18 2.07 2.16 1.2M
2021-10-07 2.10 2.19 2.04 2.14 2.5M
2021-10-06 2.21 2.25 2.13 2.17 1.5M
2021-10-05 2.26 2.30 2.16 2.21 3.2M
2021-10-04 2.07 2.30 2.07 2.26 6.6M
2021-10-01 2.00 2.10 1.98 2.07 1.6M
2021-09-30 1.91 2.03 1.89 1.98 2.1M
2021-09-29 1.90 1.92 1.86 1.91 0.8M
2021-09-28 1.87 1.92 1.83 1.90 1.0M
2021-09-27 1.92 1.93 1.86 1.87 1.0M
2021-09-24 1.93 1.94 1.90 1.92 0.7M
2021-09-23 1.92 1.97 1.90 1.93 1.1M
2021-09-22 1.87 1.94 1.84 1.92 1.5M
2021-09-21 1.98 1.98 1.84 1.88 2.8M
2021-09-20 2.05 2.06 1.93 1.98 1.9M
2021-09-17 1.90 2.11 1.88 2.04 5.0M
2021-09-16 1.87 1.90 1.84 1.90 1.6M
2021-09-15 1.86 1.90 1.83 1.87 1.3M
2021-09-14 1.80 1.90 1.79 1.86 1.5M
2021-09-13 1.86 1.86 1.78 1.80 0.8M
2021-09-10 1.86 1.87 1.82 1.83 0.6M
2021-09-09 1.88 1.89 1.80 1.86 2.7M
2021-09-08 1.90 1.90 1.86 1.88 0.8M
2021-09-07 1.90 1.90 1.87 1.90 0.9M
2021-09-06 1.89 1.91 1.85 1.90 2.1M
2021-09-03 1.90 1.90 1.85 1.89 1.3M
2021-09-02 1.90 1.95 1.87 1.90 1.2M
2021-09-01 1.90 1.92 1.87 1.90 1.3M
2021-08-31 1.98 1.98 1.88 1.90 1.0M
2021-08-30 1.88 1.96 1.88 1.96 0.9M
2021-08-27 1.92 1.98 1.83 1.88 1.4M
2021-08-26 2.04 2.04 1.89 1.92 4.8M
2021-08-25 2.16 2.23 2.08 2.10 3.3M
2021-08-24 1.98 2.17 1.95 2.16 4.1M
2021-08-23 1.88 1.97 1.88 1.95 1.9M
2021-08-20 1.82 1.93 1.77 1.88 1.6M
2021-08-19 1.81 1.85 1.74 1.82 1.2M
2021-08-18 1.77 1.85 1.73 1.81 1.9M
2021-08-17 1.83 1.83 1.75 1.77 2.4M
2021-08-16 1.87 1.90 1.81 1.83 1.4M
2021-08-13 1.89 1.89 1.85 1.87 0.8M
2021-08-12 1.85 1.90 1.83 1.89 1.3M
2021-08-11 1.94 1.94 1.85 1.85 1.2M
2021-08-10 1.94 1.96 1.80 1.90 3.4M
2021-08-09 2.01 2.02 1.88 1.94 3.6M
2021-08-06 2.01 2.02 2.00 2.01 1.2M
2021-08-05 2.02 2.03 2.00 2.01 1.0M
2021-08-04 2.03 2.05 2.01 2.02 1.0M
2021-08-03 2.04 2.06 2.02 2.03 0.5M
2021-08-02 2.05 2.05 2.01 2.04 0.9M
2021-07-30 2.08 2.08 2.05 2.05 0.6M
2021-07-29 2.04 2.09 2.02 2.08 1.2M
2021-07-28 2.03 2.05 2.02 2.04 0.6M
2021-07-27 2.03 2.04 2.01 2.03 1.1M
2021-07-26 2.07 2.08 2.02 2.03 1.1M
2021-07-23 2.05 2.08 2.04 2.07 0.7M
2021-07-22 2.07 2.09 2.04 2.05 0.7M
2021-07-21 2.03 2.10 2.01 2.07 1.4M
2021-07-20 2.02 2.05 2.00 2.03 0.9M
2021-07-19 2.08 2.08 2.01 2.02 1.7M
2021-07-16 2.12 2.12 2.03 2.08 1.2M
2021-07-15 2.05 2.11 2.04 2.11 1.0M
2021-07-14 2.10 2.10 2.03 2.05 2.5M
2021-07-13 2.14 2.14 2.06 2.10 1.5M
2021-07-12 2.11 2.14 2.06 2.13 0.9M
2021-07-09 2.14 2.16 2.09 2.11 1.1M
2021-07-08 2.18 2.20 2.10 2.14 1.6M
2021-07-07 2.18 2.21 2.17 2.18 0.6M
2021-07-06 2.23 2.23 2.17 2.18 1.1M
2021-07-05 2.23 2.23 2.16 2.23 1.5M
2021-07-02 2.25 2.26 2.18 2.23 1.9M
2021-07-01 2.17 2.23 2.17 2.23 1.4M
2021-06-30 2.24 2.24 2.16 2.16 1.0M
2021-06-29 2.32 2.32 2.23 2.24 1.4M
2021-06-28 2.39 2.39 2.28 2.32 1.5M
2021-06-24 2.35 2.42 2.35 2.39 0.7M
2021-06-23 2.37 2.38 2.28 2.33 1.3M
2021-06-22 2.42 2.42 2.33 2.37 0.7M
2021-06-21 2.38 2.45 2.32 2.39 1.6M
2021-06-18 2.39 2.44 2.37 2.39 0.7M
2021-06-17 2.42 2.44 2.39 2.39 1.0M
2021-06-16 2.48 2.49 2.41 2.42 2.0M
2021-06-15 2.46 2.49 2.44 2.48 1.4M
2021-06-14 2.45 2.47 2.38 2.46 1.6M
2021-06-11 2.42 2.45 2.41 2.45 0.8M
2021-06-10 2.44 2.46 2.40 2.42 1.3M
2021-06-09 2.45 2.48 2.39 2.44 1.7M
2021-06-08 2.37 2.47 2.27 2.44 2.8M
2021-06-07 2.45 2.50 2.35 2.37 4.3M
2021-06-04 2.34 2.48 2.34 2.45 5.0M
2021-06-03 2.22 2.34 2.22 2.31 4.0M
2021-06-02 2.17 2.23 2.17 2.22 1.1M
2021-06-01 2.14 2.22 2.14 2.17 1.3M
2021-05-31 2.25 2.37 2.11 2.14 4.4M
2021-05-28 2.02 2.25 2.02 2.25 3.7M
2021-05-27 2.02 2.03 2.00 2.02 1.1M
2021-05-26 2.03 2.05 2.00 2.02 1.4M
2021-05-25 2.05 2.05 1.98 2.03 2.4M
2021-05-24 2.10 2.10 2.03 2.05 1.0M
2021-05-21 2.11 2.12 2.06 2.10 1.4M
2021-05-20 2.06 2.13 2.04 2.10 1.4M
2021-05-19 2.05 2.13 2.02 2.06 2.5M
2021-05-18 2.14 2.16 2.04 2.04 2.0M
2021-05-17 2.09 2.14 2.04 2.14 1.5M
2021-05-14 2.04 2.18 1.99 2.09 2.2M
2021-05-12 2.03 2.05 2.00 2.04 0.8M
2021-05-11 2.07 2.07 2.00 2.04 2.6M
2021-05-10 2.19 2.19 2.07 2.09 2.2M
2021-05-07 2.12 2.19 2.09 2.19 1.3M
2021-05-06 2.11 2.11 2.01 2.11 2.7M
2021-05-05 2.13 2.16 2.10 2.11 2.0M
2021-05-04 2.17 2.19 2.10 2.13 2.0M
2021-05-03 2.13 2.19 2.13 2.17 1.5M
2021-04-30 2.21 2.21 2.10 2.13 1.7M
2021-04-29 2.19 2.27 2.12 2.17 4.6M
2021-04-28 2.24 2.26 2.15 2.16 2.3M
2021-04-27 2.25 2.28 2.22 2.24 1.4M
2021-04-26 2.28 2.32 2.23 2.25 2.0M
2021-04-23 2.23 2.28 2.20 2.27 1.6M
2021-04-22 2.22 2.25 2.17 2.17 1.9M
2021-04-21 2.24 2.26 2.21 2.22 1.4M
2021-04-20 2.28 2.29 2.21 2.24 2.1M
2021-04-19 2.30 2.32 2.26 2.28 2.4M
2021-04-16 2.33 2.33 2.24 2.29 2.8M
2021-04-15 2.32 2.38 2.25 2.28 3.5M
2021-04-14 2.44 2.48 2.29 2.32 3.2M
2021-04-13 2.56 2.56 2.38 2.44 3.8M
2021-04-12 2.57 2.60 2.49 2.56 3.0M
2021-04-09 2.57 2.59 2.51 2.57 2.1M
2021-04-08 2.53 2.55 2.48 2.55 2.1M
2021-04-07 2.47 2.57 2.42 2.53 2.5M
2021-04-06 2.55 2.57 2.42 2.47 4.1M
2021-04-01 2.50 2.54 2.49 2.51 1.0M
2021-03-31 2.49 2.57 2.45 2.49 4.0M
2021-03-30 2.29 2.47 2.29 2.47 5.0M
2021-03-29 2.30 2.37 2.22 2.29 3.9M
2021-03-26 2.23 2.26 2.18 2.22 2.3M
2021-03-25 2.17 2.19 2.09 2.18 3.0M
2021-03-24 2.14 2.24 2.10 2.15 3.5M
2021-03-23 2.23 2.27 2.09 2.11 7.5M
2021-03-22 2.10 2.10 1.98 2.06 4.0M
2021-03-19 2.14 2.16 2.09 2.12 2.1M
2021-03-18 2.18 2.19 2.12 2.14 1.7M
2021-03-17 2.20 2.23 2.14 2.17 1.8M
2021-03-16 2.23 2.29 2.20 2.21 3.7M
2021-03-15 2.26 2.28 2.21 2.23 4.0M
2021-03-12 2.29 2.35 2.23 2.26 6.0M
2021-03-11 2.20 2.23 2.17 2.22 2.4M
2021-03-10 2.24 2.26 2.17 2.20 3.7M
2021-03-09 2.30 2.38 2.26 2.27 3.6M
2021-03-08 2.25 2.28 2.18 2.25 4.1M
2021-03-05 2.24 2.24 2.17 2.17 3.2M
2021-03-04 2.29 2.36 2.23 2.24 5.5M
2021-03-03 2.24 2.29 2.21 2.24 4.3M
2021-03-02 2.27 2.54 2.23 2.23 11.0M
2021-03-01 2.23 2.29 2.19 2.27 2.9M
2021-02-26 2.21 2.23 2.13 2.23 3.7M
2021-02-25 2.35 2.35 2.23 2.26 4.0M
2021-02-24 2.17 2.40 2.11 2.36 5.9M
2021-02-23 2.20 2.23 1.97 2.14 7.2M
2021-02-22 2.30 2.31 2.22 2.23 2.6M
2021-02-19 2.27 2.30 2.23 2.27 3.0M
2021-02-18 2.39 2.40 2.23 2.27 5.0M
2021-02-17 2.48 2.52 2.39 2.39 4.2M
2021-02-16 2.37 2.62 2.32 2.48 11.9M
2021-02-15 2.44 2.45 2.33 2.36 3.7M
2021-02-12 2.40 2.43 2.29 2.43 4.3M
2021-02-11 2.40 2.45 2.34 2.39 3.7M
2021-02-10 2.49 2.55 2.37 2.40 8.1M
2021-02-09 2.80 2.90 2.39 2.47 35.3M
2021-02-08 2.26 2.26 2.20 2.23 2.9M
2021-02-05 2.25 2.28 2.22 2.26 2.7M
2021-02-04 2.26 2.28 2.21 2.24 2.9M
2021-02-03 2.20 2.28 2.18 2.26 3.8M
2021-02-02 2.20 2.27 2.19 2.19 2.9M
2021-02-01 2.21 2.31 2.17 2.20 4.7M
2021-01-29 2.05 2.29 2.04 2.19 7.1M
2021-01-28 2.31 2.32 2.18 2.23 5.7M
2021-01-27 2.43 2.55 2.29 2.34 11.0M
2021-01-26 2.26 2.39 2.23 2.28 5.6M
2021-01-25 2.30 2.33 2.22 2.26 3.6M
2021-01-22 2.27 2.38 2.22 2.30 4.6M
2021-01-21 2.33 2.38 2.27 2.27 3.0M
2021-01-20 2.34 2.39 2.32 2.33 2.8M
2021-01-19 2.39 2.40 2.33 2.33 2.0M
2021-01-18 2.39 2.42 2.36 2.38 1.7M
2021-01-15 2.35 2.49 2.32 2.40 4.6M
2021-01-14 2.36 2.41 2.30 2.36 3.3M
2021-01-13 2.41 2.41 2.33 2.37 2.2M
2021-01-12 2.45 2.45 2.35 2.40 3.3M
2021-01-11 2.50 2.56 2.36 2.40 4.9M
2021-01-08 2.48 2.57 2.45 2.50 4.8M
2021-01-07 2.45 2.53 2.33 2.48 7.0M
2021-01-05 2.51 2.55 2.43 2.45 3.0M
2021-01-04 2.39 2.57 2.34 2.51 6.8M