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
2023-12-29 6.60 7.10 6.60 7.10 0.0M
2023-12-28 7.10 7.10 6.90 7.10 0.0M
2023-12-27 6.90 6.90 6.90 6.90 0.0M
2023-12-22 6.90 7.40 6.90 7.40 0.0M
2023-12-21 6.56 7.40 6.56 7.40 0.0M
2023-12-20 7.40 7.46 6.66 7.40 0.0M
2023-12-19 6.54 7.40 6.22 7.40 0.0M
2023-12-18 6.70 7.34 6.70 7.34 0.0M
2023-12-15 6.42 6.72 6.34 6.72 0.0M
2023-12-14 6.60 6.74 6.40 6.50 0.0M
2023-12-13 6.80 6.80 6.52 6.80 0.0M
2023-12-12 6.86 6.86 6.60 6.70 0.0M
2023-12-11 6.54 7.50 6.54 7.30 0.0M
2023-12-08 7.36 7.38 7.36 7.38 0.0M
2023-12-07 7.48 7.48 7.48 7.48 0.0M
2023-12-06 7.48 7.48 7.48 7.48 0.0M
2023-12-05 7.64 7.64 7.10 7.10 0.0M
2023-12-04 7.34 7.88 7.34 7.88 0.0M
2023-12-01 7.88 7.88 7.36 7.88 0.0M
2023-11-30 7.20 7.88 7.20 7.88 0.0M
2023-11-29 7.26 7.26 7.26 7.26 0.0M
2023-11-28 7.20 7.88 7.20 7.88 0.0M
2023-11-27 6.80 7.60 6.80 7.60 0.0M
2023-11-24 7.16 7.54 7.12 7.54 0.0M
2023-11-23 7.64 7.68 7.12 7.68 0.0M
2023-11-22 7.98 7.98 7.08 7.64 0.0M
2023-11-21 7.06 7.06 7.06 7.06 0.0M
2023-11-16 7.04 7.46 7.04 7.46 0.0M
2023-11-15 7.48 7.48 7.46 7.46 0.0M
2023-11-14 7.16 7.48 7.04 7.44 0.0M
2023-11-13 7.14 7.16 7.14 7.16 0.0M
2023-11-10 7.14 7.48 7.10 7.48 0.0M
2023-11-09 7.40 7.40 7.40 7.40 0.0M
2023-11-08 7.80 7.80 7.10 7.10 0.0M
2023-11-02 6.52 8.22 6.52 8.22 0.0M
2023-11-01 7.88 7.88 7.88 7.88 0.0M
2023-10-31 7.50 7.50 7.50 7.50 0.0M
2023-10-26 6.56 7.88 6.50 7.88 0.0M
2023-10-25 6.88 6.88 6.88 6.88 0.0M
2023-10-24 7.00 7.00 7.00 7.00 0.0M
2023-10-23 6.42 6.42 6.42 6.42 0.0M
2023-10-20 7.06 7.06 7.00 7.00 0.0M
2023-10-19 7.06 8.20 7.06 7.14 0.0M
2023-10-18 7.14 7.14 7.14 7.14 0.0M
2023-10-16 7.20 7.20 7.20 7.20 0.0M
2023-10-13 7.92 8.22 7.40 7.40 0.0M
2023-10-12 7.88 7.88 6.86 7.48 0.0M
2023-10-11 7.88 7.88 7.88 7.88 0.0M
2023-10-10 7.06 7.94 6.84 7.94 0.0M
2023-10-09 6.30 7.06 6.30 7.06 0.0M
2023-10-06 7.36 7.36 7.02 7.02 0.0M
2023-10-05 7.30 7.30 7.30 7.30 0.0M
2023-10-04 7.98 7.98 7.98 7.98 0.0M
2023-10-03 7.58 7.58 7.50 7.50 0.0M
2023-10-02 8.46 8.46 8.44 8.44 0.0M
2023-09-29 7.26 8.46 7.26 7.38 0.0M
2023-09-27 7.22 7.26 7.22 7.26 0.0M
2023-09-25 7.48 7.48 7.48 7.48 0.0M
2023-09-22 7.42 7.42 7.42 7.42 0.0M
2023-09-21 7.60 8.00 7.52 7.52 0.0M
2023-09-19 7.82 7.82 7.78 7.78 0.0M
2023-09-15 8.00 8.20 8.00 8.20 0.0M
2023-09-14 7.48 7.60 7.48 7.60 0.0M
2023-09-12 7.70 7.70 7.70 7.70 0.0M
2023-09-11 7.36 7.98 7.36 7.98 0.0M
2023-09-08 7.52 8.00 7.52 7.60 0.0M
2023-09-07 7.66 8.06 7.66 8.04 0.0M
2023-09-05 7.54 8.50 7.54 8.22 0.0M
2023-09-04 8.12 8.46 7.72 7.92 0.0M
2023-09-01 8.44 8.44 8.12 8.12 0.0M
2023-08-31 7.50 8.44 7.50 8.44 0.0M
2023-08-30 7.32 8.40 7.32 8.40 0.0M
2023-08-29 7.82 8.00 7.12 8.00 0.0M
2023-08-28 8.40 8.40 7.30 7.88 0.0M
2023-08-25 8.30 8.30 8.30 8.30 0.0M
2023-08-23 6.80 7.90 6.80 7.90 0.0M
2023-08-22 7.96 7.98 6.60 7.98 0.0M
2023-08-21 6.62 7.96 6.62 7.96 0.0M
2023-08-18 7.00 7.00 7.00 7.00 0.0M
2023-08-17 7.14 7.70 7.04 7.34 0.0M
2023-08-16 7.06 7.96 7.06 7.96 0.0M
2023-08-15 7.24 7.72 7.24 7.72 0.0M
2023-08-14 7.04 7.50 7.04 7.50 0.0M
2023-08-11 7.50 7.50 7.50 7.50 0.0M
2023-08-10 7.68 7.68 7.68 7.68 0.0M
2023-08-09 8.00 8.00 7.52 7.52 0.0M
2023-08-07 7.76 8.22 7.76 8.22 0.0M
2023-08-04 8.54 8.70 8.54 8.70 0.0M
2023-08-03 7.82 8.08 7.82 8.08 0.0M
2023-08-02 8.04 8.04 8.04 8.04 0.0M
2023-08-01 8.02 8.04 8.02 8.04 0.0M
2023-07-31 8.20 9.30 7.80 9.30 0.0M
2023-07-27 8.20 8.20 7.70 8.20 0.0M
2023-07-26 8.94 8.94 7.94 8.20 0.0M
2023-07-25 8.10 8.16 7.74 7.80 0.0M
2023-07-24 7.56 8.18 7.16 8.18 0.0M
2023-07-21 8.96 8.98 7.66 8.64 0.0M
2023-07-20 7.76 8.84 7.70 8.52 0.0M
2023-07-19 8.02 8.02 7.64 7.70 0.0M
2023-07-18 8.54 8.54 6.68 8.04 0.0M
2023-07-17 8.52 8.54 8.52 8.54 0.0M
2023-07-14 8.62 8.62 8.54 8.54 0.0M
2023-07-13 8.40 8.64 8.40 8.64 0.0M
2023-07-12 8.62 8.90 8.36 8.90 0.0M
2023-07-11 8.58 8.62 8.58 8.62 0.0M
2023-07-10 8.70 8.74 8.70 8.74 0.0M
2023-07-06 8.56 8.98 8.56 8.98 0.0M
2023-07-05 9.48 9.48 9.48 9.48 0.0M
2023-07-03 9.46 9.46 9.46 9.46 0.0M
2023-06-30 8.60 8.60 8.60 8.60 0.0M
2023-06-29 8.90 8.90 8.36 8.36 0.0M
2023-06-27 8.32 8.32 8.32 8.32 0.0M
2023-06-26 8.32 8.32 8.32 8.32 0.0M
2023-06-22 8.82 8.82 8.46 8.48 0.0M
2023-06-21 8.32 8.32 8.32 8.32 0.0M
2023-06-20 8.22 8.22 8.22 8.22 0.0M
2023-06-19 8.62 9.00 7.30 8.90 0.0M
2023-06-15 9.08 9.94 9.08 9.94 0.0M
2023-06-14 9.14 9.16 8.26 8.26 0.0M
2023-06-13 8.80 9.12 8.80 9.12 0.0M
2023-06-12 8.74 8.74 8.74 8.74 0.0M
2023-06-09 8.74 8.74 8.74 8.74 0.0M
2023-06-07 7.80 8.74 7.80 8.74 0.0M
2023-06-05 8.88 9.48 8.88 8.88 0.0M
2023-06-02 9.00 9.00 8.02 8.88 0.0M
2023-06-01 8.26 8.26 8.26 8.26 0.0M
2023-05-31 7.28 9.32 7.28 8.44 0.0M
2023-05-30 8.80 8.80 8.30 8.56 0.0M
2023-05-25 8.58 9.34 8.58 9.34 0.0M
2023-05-23 9.38 9.38 9.36 9.36 0.0M
2023-05-22 9.88 9.88 8.54 9.38 0.0M
2023-05-19 7.52 9.98 7.52 9.88 0.0M
2023-05-17 9.30 9.30 9.30 9.30 0.0M
2023-05-16 8.60 9.12 8.60 9.12 0.0M
2023-05-15 9.94 9.94 8.64 9.26 0.0M
2023-05-12 9.30 10.00 8.86 9.94 0.0M
2023-05-11 9.28 9.30 8.88 9.30 0.0M
2023-05-10 8.74 8.88 8.74 8.88 0.0M
2023-05-09 8.50 9.28 8.50 8.88 0.0M
2023-05-08 8.32 9.24 8.32 9.16 0.0M
2023-05-05 8.52 9.18 8.50 9.18 0.0M
2023-05-04 8.94 8.94 8.94 8.94 0.0M
2023-05-03 8.86 8.86 8.72 8.72 0.0M
2023-05-02 8.42 8.80 8.42 8.60 0.0M
2023-04-28 9.08 9.10 8.40 8.42 0.0M
2023-04-27 9.32 9.32 8.50 8.70 0.0M
2023-04-26 8.52 9.28 8.34 8.62 0.0M
2023-04-25 7.70 9.36 7.70 9.00 0.0M
2023-04-24 8.38 8.98 8.38 8.96 0.0M
2023-04-20 8.18 8.50 8.00 8.38 0.0M
2023-04-19 8.16 8.18 8.16 8.18 0.0M
2023-04-18 8.18 8.18 8.18 8.18 0.0M
2023-04-17 8.20 8.20 8.20 8.20 0.0M
2023-04-14 8.96 8.96 7.54 8.34 0.0M
2023-04-13 8.30 8.40 8.22 8.40 0.0M
2023-04-12 8.02 8.94 8.02 8.80 0.0M
2023-04-11 8.50 8.80 8.26 8.80 0.0M
2023-04-06 8.48 8.50 8.48 8.50 0.0M
2023-04-05 8.20 8.22 8.20 8.22 0.0M
2023-04-04 8.48 8.48 8.00 8.00 0.0M
2023-04-03 8.96 8.96 8.48 8.48 0.0M
2023-03-31 8.08 8.98 8.08 8.96 0.0M
2023-03-30 8.34 8.90 8.34 8.90 0.0M
2023-03-29 8.04 8.40 7.96 8.34 0.0M
2023-03-27 8.90 8.90 8.00 8.00 0.0M
2023-03-24 7.80 8.80 7.72 8.80 0.0M
2023-03-22 8.40 8.78 7.70 8.78 0.0M
2023-03-21 8.88 8.88 7.62 8.42 0.0M
2023-03-20 8.00 8.00 7.48 7.48 0.0M
2023-03-17 8.00 8.00 8.00 8.00 0.0M
2023-03-16 8.20 8.26 8.00 8.00 0.0M
2023-03-15 8.02 8.38 7.02 7.50 0.0M
2023-03-14 8.38 8.38 7.92 7.92 0.0M
2023-03-13 8.94 8.94 7.60 8.38 0.0M
2023-03-10 8.94 8.94 8.94 8.94 0.0M
2023-03-09 7.38 8.94 7.38 8.94 0.0M
2023-03-08 7.58 9.00 7.58 9.00 0.0M
2023-03-06 8.88 8.88 8.04 8.88 0.0M
2023-03-03 8.56 8.88 7.46 8.88 0.0M
2023-03-02 8.50 8.94 8.00 8.56 0.0M
2023-03-01 7.60 7.64 7.20 7.20 0.0M
2023-02-28 7.84 7.84 7.18 7.64 0.0M
2023-02-27 8.00 8.00 7.82 7.94 0.0M
2023-02-24 8.04 8.04 7.52 7.52 0.0M
2023-02-23 8.10 8.68 8.10 8.18 0.0M
2023-02-22 8.50 9.28 8.48 8.76 0.0M
2023-02-21 8.76 8.98 8.16 8.46 0.0M
2023-02-20 9.62 9.62 8.18 8.52 0.0M
2023-02-17 8.10 9.68 8.10 8.50 0.0M
2023-02-16 9.30 9.30 8.46 9.00 0.0M
2023-02-15 8.70 9.30 8.70 9.30 0.0M
2023-02-14 8.98 9.00 8.70 8.70 0.0M
2023-02-13 9.90 9.94 8.56 8.56 0.0M
2023-02-10 10.80 10.80 9.90 9.92 0.0M
2023-02-09 14.50 14.90 9.98 10.80 0.1M
2023-02-08 16.35 17.15 16.35 17.15 0.0M
2023-02-07 16.35 17.05 16.35 17.05 0.0M
2023-02-02 16.85 17.20 16.20 17.20 0.0M
2023-02-01 16.30 16.90 16.00 16.85 0.0M
2023-01-31 17.30 17.30 17.15 17.15 0.0M
2023-01-30 17.35 17.35 16.50 16.95 0.0M
2023-01-27 18.50 18.50 16.90 16.90 0.0M
2023-01-26 17.40 17.85 17.40 17.85 0.0M
2023-01-25 17.75 18.35 17.75 18.35 0.0M
2023-01-24 17.95 18.00 17.80 17.80 0.0M
2023-01-23 17.95 18.00 17.95 18.00 0.0M
2023-01-20 17.90 18.50 17.00 17.95 0.1M
2023-01-19 18.10 18.25 17.90 18.25 0.0M
2023-01-18 17.90 18.70 17.90 18.35 0.0M
2023-01-17 18.75 19.00 18.70 18.80 0.0M
2023-01-16 18.25 18.90 18.25 18.75 0.0M
2023-01-13 17.35 18.25 17.35 17.80 0.1M
2023-01-12 18.00 18.40 18.00 18.40 0.2M
2023-01-11 17.05 18.45 16.60 18.35 0.0M
2023-01-10 17.00 18.40 17.00 18.40 0.0M
2023-01-09 17.00 18.50 17.00 18.50 0.0M
2023-01-05 16.45 17.95 16.45 17.95 0.0M
2023-01-04 17.75 18.00 17.10 17.90 0.0M
2023-01-03 17.55 17.55 16.55 17.00 0.0M
2023-01-02 17.05 17.70 16.50 16.50 0.0M