Seamless Distribution Systems AB (SDSY)

SDSY
🏛️ 스웨덴 →
6.55
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 16.95 16.95 15.85 16.90 0.0M
2022-12-29 16.00 17.00 16.00 17.00 0.0M
2022-12-28 14.10 17.50 14.10 17.15 0.0M
2022-12-27 17.85 17.85 17.10 17.85 0.0M
2022-12-23 17.90 18.00 17.90 18.00 0.0M
2022-12-22 17.50 18.40 17.50 17.50 0.0M
2022-12-21 17.20 17.90 17.20 17.50 0.0M
2022-12-20 18.20 18.95 16.95 18.40 0.0M
2022-12-19 18.15 19.50 18.15 19.50 0.0M
2022-12-15 19.70 19.70 19.70 19.70 0.0M
2022-12-14 19.75 19.75 19.45 19.70 0.0M
2022-12-13 19.70 19.80 19.70 19.80 0.0M
2022-12-12 19.85 20.40 18.70 20.40 0.0M
2022-12-09 19.00 19.90 19.00 19.90 0.0M
2022-12-08 18.75 20.60 18.75 20.00 0.0M
2022-12-07 18.75 20.00 18.70 20.00 0.0M
2022-12-06 20.50 20.50 18.80 19.00 0.0M
2022-12-05 19.55 19.55 18.70 19.15 0.0M
2022-12-02 18.95 20.10 18.95 19.70 0.0M
2022-12-01 19.15 20.80 19.15 20.00 0.0M
2022-11-30 20.80 20.80 19.70 20.40 0.0M
2022-11-29 19.95 20.80 19.95 20.80 0.0M
2022-11-25 20.50 20.50 20.40 20.50 0.0M
2022-11-24 20.10 20.50 20.00 20.50 0.0M
2022-11-23 20.20 20.40 20.20 20.40 0.0M
2022-11-22 20.40 20.50 19.90 20.50 0.0M
2022-11-21 20.30 20.30 19.10 20.00 0.0M
2022-11-18 20.30 21.70 20.00 20.30 0.0M
2022-11-17 21.50 21.70 19.55 21.00 0.0M
2022-11-16 21.50 21.60 21.50 21.50 0.0M
2022-11-14 20.00 21.50 20.00 21.50 0.0M
2022-11-11 20.20 21.70 19.10 20.10 0.0M
2022-11-10 21.80 21.80 19.30 20.10 0.0M
2022-11-09 20.60 21.00 20.60 20.90 0.0M
2022-11-08 19.55 20.40 19.55 20.30 0.0M
2022-11-07 20.30 20.90 20.30 20.70 0.0M
2022-11-04 20.80 20.80 20.80 20.80 0.0M
2022-11-03 19.30 19.80 18.00 19.80 0.0M
2022-11-02 21.90 21.90 20.00 20.20 0.0M
2022-11-01 19.95 20.90 19.95 20.40 0.0M
2022-10-31 21.00 21.00 21.00 21.00 0.0M
2022-10-27 20.20 22.10 20.20 21.40 0.0M
2022-10-26 19.75 20.30 19.60 20.10 0.0M
2022-10-25 20.50 23.00 19.70 20.90 0.0M
2022-10-24 25.90 25.90 20.20 20.50 0.0M
2022-10-21 23.80 23.80 20.40 22.90 0.0M
2022-10-20 24.90 24.90 22.00 22.00 0.0M
2022-10-19 21.90 22.10 21.90 22.00 0.0M
2022-10-18 21.90 22.00 21.90 22.00 0.0M
2022-10-17 21.80 21.80 20.10 20.80 0.0M
2022-10-14 21.80 23.50 21.80 21.80 0.0M
2022-10-13 22.70 22.70 20.00 21.80 0.0M
2022-10-12 23.50 23.50 20.60 21.80 0.0M
2022-10-11 20.00 21.40 20.00 21.40 0.0M
2022-10-10 20.10 20.20 19.45 20.00 0.0M
2022-10-07 20.00 21.90 19.70 20.90 0.0M
2022-10-06 19.90 20.00 19.90 20.00 0.0M
2022-10-03 20.00 20.00 18.20 20.00 0.0M
2022-09-30 23.10 23.10 17.70 20.60 0.0M
2022-09-29 16.90 23.40 16.90 21.10 0.0M
2022-09-28 18.35 19.70 17.05 18.15 0.0M
2022-09-27 20.60 20.60 17.00 18.35 0.0M
2022-09-26 20.80 20.80 18.00 19.65 0.0M
2022-09-23 21.10 22.60 18.30 18.75 0.0M
2022-09-21 21.00 23.30 20.20 22.40 0.0M
2022-09-20 21.80 23.10 20.40 22.00 0.0M
2022-09-19 23.50 23.50 21.00 21.80 0.0M
2022-09-16 23.50 23.90 23.50 23.90 0.0M
2022-09-15 23.60 23.80 20.30 23.80 0.0M
2022-09-13 23.80 24.00 23.80 24.00 0.0M
2022-09-12 22.10 24.70 22.10 24.00 0.0M
2022-09-09 23.90 24.90 23.80 24.80 0.0M
2022-09-08 23.80 23.80 21.50 22.70 0.0M
2022-09-07 23.50 23.50 22.10 22.10 0.0M
2022-09-06 22.50 23.80 20.60 23.80 0.0M
2022-09-05 23.60 23.60 23.40 23.60 0.0M
2022-09-02 23.80 23.80 21.60 23.60 0.0M
2022-08-31 23.90 23.90 22.00 23.60 0.0M
2022-08-30 24.10 24.10 24.10 24.10 0.0M
2022-08-29 23.50 23.50 23.50 23.50 0.0M
2022-08-26 23.00 25.20 22.60 24.00 0.0M
2022-08-25 23.30 23.50 23.30 23.50 0.0M
2022-08-24 23.00 23.40 22.90 23.40 0.0M
2022-08-23 24.00 24.50 22.80 24.20 0.0M
2022-08-22 23.20 24.10 23.20 24.10 0.0M
2022-08-19 23.80 24.50 23.70 24.30 0.0M
2022-08-18 24.50 24.80 23.80 24.80 0.0M
2022-08-17 24.50 24.50 23.40 24.50 0.0M
2022-08-16 24.10 24.50 22.90 24.50 0.0M
2022-08-15 24.40 24.40 23.90 23.90 0.0M
2022-08-12 23.70 24.80 22.60 24.10 0.0M
2022-08-11 25.70 26.70 22.60 25.30 0.0M
2022-08-10 24.70 25.20 24.50 25.20 0.0M
2022-08-09 24.80 24.80 24.70 24.70 0.0M
2022-08-08 25.30 25.80 23.10 24.80 0.0M
2022-08-05 26.60 26.60 23.00 25.00 0.0M
2022-08-03 26.60 26.60 26.60 26.60 0.0M
2022-08-01 26.90 26.90 24.30 26.60 0.0M
2022-07-29 25.10 26.90 25.00 26.90 0.0M
2022-07-28 23.60 24.90 23.60 24.80 0.0M
2022-07-27 24.90 24.90 23.90 24.00 0.0M
2022-07-26 24.90 24.90 24.90 24.90 0.0M
2022-07-25 27.20 27.20 22.50 24.60 0.0M
2022-07-22 25.00 25.60 24.50 24.50 0.0M
2022-07-21 28.10 28.10 26.50 26.50 0.0M
2022-07-20 32.40 32.40 24.00 27.00 0.0M
2022-07-19 24.90 32.70 24.80 32.70 0.0M
2022-07-18 25.00 25.00 22.50 24.90 0.0M
2022-07-15 26.00 26.00 25.00 25.00 0.0M
2022-07-14 25.00 26.00 23.60 26.00 0.0M
2022-07-13 26.30 27.00 25.00 25.00 0.0M
2022-07-12 25.70 26.30 25.10 26.30 0.0M
2022-07-11 27.40 27.40 27.40 27.40 0.0M
2022-07-08 27.60 31.30 23.60 27.40 0.0M
2022-07-07 28.70 28.70 27.60 27.60 0.0M
2022-07-06 28.70 28.70 28.00 28.70 0.0M
2022-07-05 28.00 28.00 26.00 27.00 0.0M
2022-07-04 30.00 31.30 29.00 31.00 0.0M
2022-07-01 28.40 28.40 26.60 28.40 0.0M
2022-06-30 28.50 31.30 28.50 30.00 0.0M
2022-06-29 30.00 31.20 27.30 31.20 0.0M
2022-06-27 31.90 31.90 29.90 30.30 0.0M
2022-06-23 32.00 32.00 30.10 30.10 0.0M
2022-06-22 30.00 30.00 30.00 30.00 0.0M
2022-06-20 32.80 32.80 30.80 30.80 0.0M
2022-06-17 31.00 32.80 30.00 30.00 0.0M
2022-06-16 31.40 31.40 30.20 30.20 0.0M
2022-06-15 32.10 33.70 31.70 33.60 0.0M
2022-06-14 33.90 34.80 32.10 34.80 0.0M
2022-06-10 32.10 33.90 32.10 33.90 0.0M
2022-06-09 31.10 33.90 31.10 32.80 0.0M
2022-06-08 34.00 34.00 31.20 33.30 0.0M
2022-06-07 33.10 34.00 32.80 34.00 0.0M
2022-06-03 33.70 36.80 30.60 34.40 0.0M
2022-06-02 33.40 34.80 32.10 33.70 0.0M
2022-06-01 36.50 36.50 32.90 36.50 0.0M
2022-05-31 35.00 36.70 35.00 36.70 0.0M
2022-05-30 34.10 36.10 34.10 34.60 0.0M
2022-05-27 36.90 37.00 35.00 36.10 0.0M
2022-05-25 36.80 37.90 35.50 36.90 0.0M
2022-05-24 37.00 37.00 34.10 36.80 0.0M
2022-05-23 36.90 37.00 35.00 37.00 0.0M
2022-05-20 35.10 36.00 33.40 36.00 0.0M
2022-05-19 36.90 36.90 34.00 35.90 0.0M
2022-05-18 35.90 37.90 35.10 37.00 0.0M
2022-05-16 33.20 34.90 33.20 34.90 0.0M
2022-05-13 33.10 35.50 33.10 35.50 0.0M
2022-05-12 34.10 35.30 30.10 35.30 0.0M
2022-05-11 34.10 35.90 34.10 35.90 0.0M
2022-05-10 34.50 35.90 34.10 34.10 0.0M
2022-05-09 34.10 34.70 34.00 34.50 0.0M
2022-05-06 34.40 35.00 34.10 34.90 0.0M
2022-05-05 35.00 35.00 35.00 35.00 0.0M
2022-05-04 35.20 36.00 34.80 35.80 0.0M
2022-05-03 35.70 36.90 35.00 36.40 0.0M
2022-05-02 35.10 35.10 35.10 35.10 0.0M
2022-04-29 35.00 36.90 35.00 36.00 0.0M
2022-04-28 34.70 34.70 34.10 34.10 0.0M
2022-04-27 34.70 36.40 34.70 36.40 0.0M
2022-04-26 35.20 36.40 35.10 35.70 0.0M
2022-04-25 35.00 36.90 34.10 36.90 0.0M
2022-04-22 34.50 34.90 34.00 34.90 0.0M
2022-04-21 38.10 38.10 33.80 34.90 0.0M
2022-04-20 37.90 40.00 37.90 39.50 0.0M
2022-04-19 36.20 37.00 36.10 37.00 0.0M
2022-04-14 37.90 38.90 37.90 37.90 0.0M
2022-04-13 35.10 36.80 35.10 36.80 0.0M
2022-04-12 36.10 36.90 33.90 36.90 0.0M
2022-04-11 36.50 37.40 35.90 36.30 0.0M
2022-04-08 35.10 37.90 35.00 37.70 0.0M
2022-04-07 35.70 37.90 35.70 37.90 0.0M
2022-04-06 35.90 36.90 35.80 36.80 0.0M
2022-04-05 37.50 37.50 37.50 37.50 0.0M
2022-04-04 35.10 37.90 35.10 37.90 0.0M
2022-04-01 37.90 37.90 35.80 37.30 0.0M
2022-03-31 36.50 36.50 36.10 36.10 0.0M
2022-03-30 36.25 37.25 36.25 37.25 0.0M
2022-03-29 36.55 37.45 36.50 36.50 0.0M
2022-03-28 36.45 37.80 36.45 37.80 0.0M
2022-03-25 37.00 37.95 36.70 37.95 0.0M
2022-03-24 38.85 38.85 37.20 37.95 0.0M
2022-03-23 37.00 38.85 36.85 36.90 0.0M
2022-03-22 37.10 39.55 36.90 37.00 0.0M
2022-03-21 39.70 39.70 37.55 38.95 0.0M
2022-03-18 36.30 40.00 36.30 40.00 0.0M
2022-03-17 37.90 40.85 36.20 38.95 0.0M
2022-03-16 37.00 37.50 37.00 37.00 0.0M
2022-03-15 37.00 37.00 36.95 36.95 0.0M
2022-03-14 38.00 38.00 35.30 37.00 0.0M
2022-03-11 39.00 39.00 36.10 36.30 0.0M
2022-03-10 37.30 39.00 36.50 37.95 0.0M
2022-03-09 39.65 40.00 36.50 39.00 0.0M
2022-03-08 34.95 38.95 34.95 38.95 0.0M
2022-03-07 35.35 39.65 32.80 39.65 0.0M
2022-03-04 38.00 39.95 36.00 39.95 0.0M
2022-03-03 41.25 41.25 41.25 41.25 0.0M
2022-03-02 34.15 41.35 34.15 41.35 0.0M
2022-03-01 41.75 41.75 37.75 41.50 0.0M
2022-02-28 36.45 41.85 36.45 41.80 0.0M
2022-02-25 35.60 38.00 35.60 37.50 0.0M
2022-02-24 35.25 37.90 32.00 35.60 0.0M
2022-02-23 35.30 38.00 35.30 38.00 0.0M
2022-02-22 35.05 39.80 35.00 36.00 0.0M
2022-02-21 40.30 40.30 37.00 39.85 0.0M
2022-02-18 40.45 42.00 40.05 40.75 0.0M
2022-02-17 43.45 45.00 41.00 41.00 0.0M
2022-02-16 42.45 42.45 42.45 42.45 0.0M
2022-02-15 40.15 42.95 40.15 41.50 0.0M
2022-02-14 42.20 42.20 39.55 41.50 0.0M
2022-02-10 42.80 43.75 42.80 43.50 0.0M
2022-02-09 42.50 42.80 42.50 42.80 0.0M
2022-02-08 42.30 43.05 42.10 42.75 0.0M
2022-02-07 44.15 44.15 42.10 44.00 0.0M
2022-02-04 42.75 43.85 42.20 43.75 0.0M
2022-02-03 43.00 44.90 43.00 44.90 0.0M
2022-02-02 44.00 44.00 42.75 43.90 0.0M
2022-02-01 44.00 44.00 42.20 44.00 0.0M
2022-01-31 42.30 44.10 42.30 44.05 0.0M
2022-01-28 43.10 44.15 43.05 44.15 0.0M
2022-01-27 43.95 45.85 43.10 44.15 0.0M
2022-01-26 45.00 45.00 43.80 44.00 0.0M
2022-01-25 44.10 46.15 44.10 46.00 0.0M
2022-01-24 47.70 47.70 44.20 46.15 0.0M
2022-01-21 46.30 47.90 46.30 47.90 0.0M
2022-01-20 46.60 48.45 46.60 48.45 0.0M
2022-01-19 46.55 48.45 45.65 47.35 0.0M
2022-01-18 47.90 48.50 46.15 46.15 0.0M
2022-01-17 48.30 49.50 47.90 49.50 0.0M
2022-01-14 48.10 49.00 47.90 47.90 0.0M
2022-01-13 48.15 49.80 48.15 49.00 0.0M
2022-01-12 49.90 49.90 48.20 49.85 0.0M
2022-01-11 49.40 50.00 48.35 49.90 0.0M
2022-01-10 49.00 49.90 48.00 49.40 0.0M
2022-01-07 49.10 49.80 47.20 49.00 0.0M
2022-01-05 50.40 50.40 49.00 50.40 0.0M
2022-01-04 50.60 50.60 48.70 48.95 0.0M
2022-01-03 49.90 50.60 49.05 50.60 0.0M