SHT Smart HighTech AB (SHTb)

SHTb
🏛️ 스웨덴 →
18.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.20 11.83 10.55 11.83 0.0M
2022-12-29 11.14 11.75 11.00 11.28 0.0M
2022-12-28 12.05 12.11 10.96 11.30 0.0M
2022-12-27 11.04 12.09 10.84 12.05 0.0M
2022-12-23 10.84 11.61 10.75 11.04 0.0M
2022-12-22 11.51 11.87 10.43 11.16 0.0M
2022-12-21 11.22 11.44 10.59 11.44 0.0M
2022-12-20 11.20 12.22 10.31 11.91 0.1M
2022-12-19 11.73 11.83 10.84 11.10 0.1M
2022-12-16 11.50 12.52 11.50 11.73 0.0M
2022-12-15 13.70 13.70 11.34 11.83 0.0M
2022-12-14 12.68 13.61 12.66 12.66 0.0M
2022-12-13 11.48 13.66 11.46 13.66 0.0M
2022-12-12 12.05 12.05 11.10 11.38 0.0M
2022-12-09 12.28 12.58 11.85 11.85 0.0M
2022-12-08 11.85 12.72 11.69 12.19 0.0M
2022-12-07 12.78 12.99 11.85 12.19 0.0M
2022-12-06 13.41 13.53 12.11 12.72 0.0M
2022-12-05 13.21 13.53 12.86 13.53 0.0M
2022-12-02 13.98 14.30 13.31 13.37 0.0M
2022-12-01 13.21 14.02 13.21 13.98 0.0M
2022-11-30 12.72 13.72 12.72 13.21 0.0M
2022-11-29 12.82 13.96 12.09 12.78 0.0M
2022-11-28 12.82 14.79 12.48 13.29 0.1M
2022-11-25 10.63 12.82 9.71 12.70 0.2M
2022-11-24 11.24 12.30 10.47 10.71 0.0M
2022-11-23 12.91 12.91 11.36 12.24 0.0M
2022-11-22 11.93 11.93 10.79 11.34 0.0M
2022-11-21 11.93 13.31 10.86 11.93 0.0M
2022-11-18 12.72 13.13 11.28 12.32 0.0M
2022-11-17 11.83 13.25 11.83 12.28 0.0M
2022-11-16 10.71 13.07 10.65 11.93 0.0M
2022-11-15 10.79 10.82 10.35 10.37 0.0M
2022-11-14 10.45 10.77 9.47 10.77 0.0M
2022-11-11 10.45 11.28 9.47 10.79 0.0M
2022-11-10 9.28 11.30 8.88 10.45 0.0M
2022-11-09 9.31 9.33 8.70 8.87 0.0M
2022-11-08 8.13 10.57 7.95 9.46 0.0M
2022-11-07 7.81 8.37 7.79 8.37 0.0M
2022-11-04 7.84 8.04 7.69 7.79 0.0M
2022-11-03 8.56 8.56 7.64 7.84 0.0M
2022-11-02 8.36 9.13 7.97 8.26 0.0M
2022-11-01 8.10 8.38 7.73 7.94 0.0M
2022-10-31 8.05 8.49 7.63 8.05 0.0M
2022-10-28 8.53 9.53 7.89 8.69 0.0M
2022-10-27 8.51 8.82 8.03 8.53 0.0M
2022-10-26 8.85 10.17 8.18 8.70 0.1M
2022-10-25 8.87 10.35 8.49 8.87 0.0M
2022-10-24 9.35 9.36 8.45 8.87 0.0M
2022-10-21 9.48 9.48 8.81 8.87 0.1M
2022-10-20 9.37 11.83 8.77 8.81 0.2M
2022-10-19 8.76 8.76 8.58 8.58 0.0M
2022-10-18 8.91 9.30 8.63 8.85 0.0M
2022-10-17 9.42 9.42 8.53 8.81 0.1M
2022-10-14 9.65 10.00 9.07 9.30 0.0M
2022-10-13 9.32 10.08 9.32 9.65 0.0M
2022-10-12 10.55 10.59 9.66 9.92 0.0M
2022-10-11 10.65 10.65 9.96 10.19 0.0M
2022-10-10 11.12 11.12 10.49 10.65 0.0M
2022-10-07 11.04 11.10 10.75 11.08 0.0M
2022-10-06 10.45 11.26 10.43 11.04 0.0M
2022-10-05 11.08 11.20 10.65 10.84 0.0M
2022-10-04 10.94 11.71 10.84 11.26 0.0M
2022-10-03 11.04 11.63 10.55 10.55 0.0M
2022-09-30 10.33 10.84 10.10 10.23 0.0M
2022-09-29 10.35 10.84 10.35 10.35 0.0M
2022-09-28 11.12 11.93 9.96 10.02 0.0M
2022-09-27 12.09 12.50 10.92 11.12 0.0M
2022-09-26 12.19 13.01 11.93 12.09 0.0M
2022-09-23 13.31 14.41 11.83 12.19 0.0M
2022-09-22 11.97 12.42 11.71 12.30 0.0M
2022-09-21 12.44 12.52 11.77 11.99 0.0M
2022-09-20 12.48 13.59 12.09 12.52 0.0M
2022-09-19 13.19 13.47 12.32 12.44 0.0M
2022-09-16 13.61 13.90 12.82 12.82 0.0M
2022-09-15 14.00 15.16 14.00 14.31 0.0M
2022-09-14 15.06 15.06 13.80 13.96 0.0M
2022-09-13 14.65 14.81 14.30 14.79 0.0M
2022-09-12 14.91 15.00 14.31 14.65 0.0M
2022-09-09 15.91 15.91 14.47 14.91 0.0M
2022-09-08 16.07 16.74 15.00 15.28 0.0M
2022-09-07 16.48 16.48 15.16 16.07 0.0M
2022-09-06 16.96 16.96 15.83 15.83 0.0M
2022-09-05 16.15 16.33 14.97 16.33 0.0M
2022-09-02 15.93 17.65 14.93 15.97 0.0M
2022-09-01 16.42 17.53 15.77 15.95 0.0M
2022-08-31 16.74 17.37 15.64 15.93 0.0M
2022-08-30 17.65 17.75 16.76 16.76 0.0M
2022-08-29 16.84 17.65 16.07 17.65 0.0M
2022-08-26 17.25 18.53 16.94 17.25 0.0M
2022-08-25 16.72 17.63 16.42 17.25 0.0M
2022-08-24 16.94 17.43 16.42 16.74 0.0M
2022-08-23 15.79 17.65 15.77 16.94 0.0M
2022-08-22 16.84 17.65 15.20 15.79 0.0M
2022-08-19 17.06 18.42 16.33 17.75 0.0M
2022-08-18 17.61 17.94 16.15 17.06 0.0M
2022-08-17 18.38 18.63 17.45 17.61 0.0M
2022-08-16 16.66 20.70 16.29 18.38 0.1M
2022-08-15 15.93 16.76 15.28 16.66 0.0M
2022-08-12 15.77 16.72 15.66 15.93 0.1M
2022-08-11 15.70 16.76 15.62 15.77 0.0M
2022-08-10 15.02 15.62 14.37 15.62 0.0M
2022-08-09 15.97 15.97 14.49 15.02 0.0M
2022-08-08 17.06 17.57 15.97 16.40 0.0M
2022-08-05 17.59 17.69 16.25 17.02 0.0M
2022-08-04 18.00 19.02 16.78 17.62 0.1M
2022-08-03 13.40 19.48 13.40 16.48 0.2M
2022-08-02 11.10 12.60 10.54 12.60 0.0M
2022-08-01 9.40 11.72 9.40 11.10 0.0M
2022-07-29 9.00 9.30 9.00 9.20 0.0M
2022-07-28 9.64 9.64 8.40 8.93 0.0M
2022-07-27 8.94 9.09 8.65 9.01 0.0M
2022-07-26 9.36 9.81 8.94 8.94 0.0M
2022-07-25 8.95 9.99 8.84 9.20 0.0M
2022-07-22 9.19 9.19 8.75 8.95 0.0M
2022-07-21 8.80 9.19 8.72 9.12 0.0M
2022-07-20 9.20 9.58 8.71 9.54 0.0M
2022-07-19 9.20 9.21 8.80 9.11 0.0M
2022-07-18 8.94 9.28 8.71 9.24 0.0M
2022-07-15 9.00 9.15 8.50 8.94 0.0M
2022-07-14 8.66 9.48 8.55 9.48 0.0M
2022-07-13 9.00 9.00 8.85 9.00 0.0M
2022-07-12 8.90 9.12 8.65 9.03 0.0M
2022-07-11 9.02 9.47 8.61 8.90 0.0M
2022-07-08 10.00 10.42 9.00 9.50 0.1M
2022-07-07 10.36 10.36 10.28 10.28 0.0M
2022-07-06 10.50 10.50 10.00 10.00 0.0M
2022-07-05 10.54 10.86 10.54 10.60 0.0M
2022-07-04 10.62 10.94 10.54 10.54 0.0M
2022-07-01 10.00 11.78 9.60 10.62 0.0M
2022-06-30 10.18 10.18 9.51 9.88 0.0M
2022-06-29 10.30 10.70 10.20 10.54 0.0M
2022-06-28 10.48 10.48 10.26 10.44 0.0M
2022-06-27 10.86 11.40 10.00 10.50 0.0M
2022-06-23 10.20 10.84 10.20 10.80 0.0M
2022-06-22 11.00 11.50 10.50 10.66 0.0M
2022-06-21 11.00 11.00 10.32 10.98 0.0M
2022-06-20 10.08 11.00 10.08 11.00 0.0M
2022-06-17 10.46 11.48 10.40 10.54 0.0M
2022-06-16 10.50 10.50 9.02 10.46 0.0M
2022-06-15 10.30 10.50 10.00 10.50 0.0M
2022-06-14 10.40 11.48 10.40 10.50 0.0M
2022-06-13 10.94 10.94 10.30 10.30 0.0M
2022-06-10 11.88 11.88 10.94 10.94 0.0M
2022-06-09 11.00 11.78 11.00 11.78 0.0M
2022-06-08 11.90 11.90 10.56 11.18 0.0M
2022-06-07 11.72 11.90 10.26 11.90 0.0M
2022-06-03 11.44 11.98 11.02 11.72 0.0M
2022-06-02 11.98 11.98 10.84 11.44 0.0M
2022-06-01 10.90 11.60 10.60 11.60 0.0M
2022-05-31 11.20 11.58 10.00 11.38 0.0M
2022-05-30 10.78 12.06 10.78 11.60 0.0M
2022-05-27 10.22 11.74 10.22 10.66 0.0M
2022-05-25 11.96 11.96 11.46 11.50 0.0M
2022-05-24 12.38 12.38 10.24 10.94 0.0M
2022-05-23 12.40 12.40 11.20 11.64 0.0M
2022-05-20 10.68 11.20 10.12 11.20 0.0M
2022-05-19 11.28 11.28 10.24 10.68 0.0M
2022-05-18 10.70 11.54 10.52 11.28 0.0M
2022-05-17 10.88 11.76 10.50 10.90 0.0M
2022-05-16 10.50 11.50 10.50 10.88 0.0M
2022-05-13 11.68 12.00 11.00 12.00 0.0M
2022-05-12 12.18 12.18 10.90 11.66 0.0M
2022-05-11 11.30 12.44 11.10 12.44 0.0M
2022-05-10 12.00 12.48 11.06 11.98 0.0M
2022-05-09 13.00 13.56 11.70 12.00 0.0M
2022-05-06 13.00 13.28 12.96 13.10 0.0M
2022-05-05 14.18 14.18 12.96 13.00 0.0M
2022-05-04 13.74 13.80 12.42 13.24 0.0M
2022-04-29 13.00 14.60 13.00 14.00 0.0M
2022-04-28 13.78 14.00 12.18 12.98 0.0M
2022-04-27 13.78 14.00 13.12 13.78 0.0M
2022-04-26 14.66 14.66 13.22 13.78 0.0M
2022-04-22 14.00 14.50 13.02 13.98 0.0M
2022-04-21 14.04 14.30 13.64 14.00 0.0M
2022-04-20 14.88 15.00 13.86 14.58 0.0M
2022-04-19 14.02 14.50 13.72 14.34 0.0M
2022-04-14 13.70 14.20 13.70 14.02 0.0M
2022-04-13 13.82 14.46 13.80 14.12 0.0M
2022-04-12 13.82 14.28 13.80 14.08 0.0M
2022-04-11 14.00 14.54 14.00 14.18 0.0M
2022-04-08 14.40 14.40 13.90 13.90 0.0M
2022-04-07 13.82 14.50 13.62 14.40 0.0M
2022-04-06 14.00 14.42 13.52 13.68 0.0M
2022-04-05 14.22 14.58 13.90 14.44 0.0M
2022-04-04 13.90 14.80 13.90 14.22 0.0M
2022-04-01 14.90 14.90 13.90 13.90 0.0M
2022-03-31 14.75 15.30 13.90 14.00 0.0M
2022-03-30 14.90 14.95 13.95 14.85 0.0M
2022-03-29 14.00 14.90 14.00 14.90 0.0M
2022-03-28 14.00 14.75 13.45 13.95 0.0M
2022-03-25 14.25 14.90 13.65 14.00 0.0M
2022-03-24 13.60 15.35 13.60 14.25 0.0M
2022-03-23 14.10 14.10 13.25 13.60 0.0M
2022-03-22 14.20 14.55 13.50 14.25 0.0M
2022-03-21 15.20 15.55 13.75 14.50 0.0M
2022-03-18 15.45 15.95 14.50 15.10 0.0M
2022-03-17 15.60 16.55 15.05 15.45 0.0M
2022-03-16 14.70 15.65 14.05 15.60 0.0M
2022-03-15 15.50 15.50 14.10 14.70 0.0M
2022-03-14 14.45 16.00 14.40 15.50 0.0M
2022-03-11 13.75 14.20 13.50 13.80 0.0M
2022-03-10 13.40 14.55 13.40 13.40 0.0M
2022-03-09 12.00 13.70 12.00 13.40 0.0M
2022-03-08 12.00 14.65 11.75 12.00 0.0M
2022-03-07 12.80 13.25 10.70 12.25 0.1M
2022-03-04 13.65 13.65 12.50 12.80 0.0M
2022-03-03 14.35 14.35 13.60 13.65 0.0M
2022-03-02 14.35 14.90 13.60 14.25 0.0M
2022-03-01 15.10 15.45 13.00 14.15 0.1M
2022-02-28 14.95 15.95 14.55 15.10 0.0M
2022-02-25 14.95 16.10 14.50 14.75 0.0M
2022-02-24 14.00 15.00 13.00 14.95 0.1M
2022-02-23 15.25 18.35 15.25 15.85 0.1M
2022-02-22 14.75 16.75 13.05 15.15 0.1M
2022-02-21 16.90 16.90 13.70 14.85 0.1M
2022-02-18 17.85 19.00 16.40 16.90 0.0M
2022-02-17 19.00 21.70 16.40 17.85 0.1M
2022-02-16 19.30 20.10 18.65 19.00 0.0M
2022-02-15 19.05 20.30 19.00 19.30 0.0M
2022-02-14 21.70 21.70 18.30 19.05 0.2M
2022-02-11 24.00 24.00 22.00 22.70 0.1M
2022-02-10 22.80 24.80 20.70 24.00 0.1M
2022-02-09 20.90 23.00 20.70 22.40 0.1M
2022-02-08 21.80 21.80 19.20 20.50 0.1M
2022-02-07 24.50 26.00 21.50 21.90 0.1M
2022-02-04 26.40 26.70 24.30 24.50 0.0M
2022-02-03 24.50 26.20 23.80 25.60 0.0M
2022-02-02 28.50 28.50 24.50 24.50 0.2M
2022-02-01 29.00 29.60 26.50 28.50 0.1M
2022-01-31 26.20 29.50 25.50 28.80 0.2M
2022-01-28 23.90 30.80 23.80 25.00 0.3M
2022-01-27 21.00 23.80 20.30 23.30 0.1M
2022-01-26 21.60 21.70 20.00 21.00 0.0M
2022-01-25 19.80 21.80 19.70 21.80 0.1M
2022-01-24 18.95 20.00 17.60 18.55 0.1M
2022-01-21 17.85 18.90 16.50 18.00 0.0M
2022-01-20 16.05 17.00 16.00 16.50 0.0M
2022-01-19 16.45 17.00 15.80 16.00 0.1M
2022-01-18 16.90 16.95 15.80 16.45 0.0M
2022-01-17 16.50 17.10 15.65 16.95 0.1M
2022-01-14 16.45 16.45 15.50 16.35 0.0M
2022-01-13 14.90 15.75 14.45 15.50 0.1M
2022-01-12 15.50 16.05 14.65 14.95 0.0M
2022-01-11 15.55 15.95 14.00 15.50 0.0M
2022-01-10 16.00 17.30 14.25 14.30 0.2M
2022-01-07 15.95 15.95 14.05 14.85 0.0M
2022-01-05 16.00 16.00 15.45 15.55 0.0M
2022-01-04 15.60 16.40 14.90 15.90 0.1M
2022-01-03 15.40 16.50 14.80 15.35 0.1M