Solwers Oyj (SOLWERS)

SOLWERS
🏛️ 핀란드 →
2.22
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
2021-12-30 8.49 8.60 8.30 8.30 0.0M
2021-12-29 8.59 8.59 8.20 8.20 0.0M
2021-12-28 8.21 8.45 8.21 8.40 0.0M
2021-12-27 8.40 8.50 8.20 8.20 0.0M
2021-12-23 8.24 8.35 8.22 8.26 0.0M
2021-12-22 8.20 8.22 8.20 8.20 0.0M
2021-12-21 8.00 8.24 7.99 8.20 0.0M
2021-12-20 7.78 8.10 7.70 8.00 0.0M
2021-12-17 7.69 7.82 7.68 7.82 0.0M
2021-12-16 7.76 8.00 7.76 8.00 0.0M
2021-12-15 7.90 7.99 7.90 7.99 0.0M
2021-12-14 7.71 8.01 7.71 7.88 0.0M
2021-12-13 7.95 8.15 7.61 8.10 0.0M
2021-12-10 7.63 8.20 7.63 8.01 0.0M
2021-12-09 7.60 7.92 7.60 7.92 0.0M
2021-12-08 7.62 7.68 7.61 7.68 0.0M
2021-12-07 7.55 7.70 7.52 7.62 0.0M
2021-12-03 7.55 7.65 7.55 7.65 0.0M
2021-12-02 7.55 7.65 7.55 7.65 0.0M
2021-12-01 7.92 7.92 7.49 7.65 0.1M
2021-11-30 7.40 7.92 7.40 7.90 0.0M
2021-11-29 7.42 7.46 7.37 7.37 0.0M
2021-11-26 7.32 7.48 7.18 7.42 0.0M
2021-11-25 7.42 7.44 7.42 7.43 0.0M
2021-11-24 7.34 7.43 7.34 7.37 0.0M
2021-11-23 7.40 7.45 7.37 7.45 0.0M
2021-11-22 7.34 7.64 7.34 7.42 0.0M
2021-11-19 7.59 7.59 7.45 7.46 0.0M
2021-11-18 7.55 7.55 7.41 7.50 0.0M
2021-11-17 7.38 7.60 7.38 7.60 0.0M
2021-11-16 7.49 7.55 7.40 7.52 0.0M
2021-11-15 7.51 7.51 7.36 7.49 0.0M
2021-11-12 7.61 7.62 7.51 7.51 0.0M
2021-11-11 7.59 7.62 7.50 7.50 0.0M
2021-11-10 7.39 7.57 7.39 7.57 0.0M
2021-11-09 7.50 7.50 7.38 7.41 0.0M
2021-11-08 7.36 7.63 7.36 7.50 0.0M
2021-11-05 7.37 7.54 7.37 7.40 0.0M
2021-11-04 7.54 7.59 7.37 7.45 0.0M
2021-11-03 7.50 7.57 7.45 7.56 0.0M
2021-11-02 7.49 7.57 7.34 7.34 0.0M
2021-11-01 7.32 7.40 7.32 7.40 0.0M
2021-10-29 7.45 7.45 7.45 7.45 0.0M
2021-10-28 7.56 7.56 7.36 7.36 0.0M
2021-10-27 7.48 7.56 7.33 7.56 0.0M
2021-10-26 7.29 7.57 7.29 7.57 0.0M
2021-10-25 7.30 7.30 7.20 7.30 0.0M
2021-10-22 7.32 7.40 7.30 7.40 0.0M
2021-10-21 7.47 7.47 7.31 7.33 0.0M
2021-10-20 7.38 7.59 7.38 7.49 0.0M
2021-10-19 7.35 7.50 7.35 7.38 0.0M
2021-10-18 7.50 7.64 7.41 7.42 0.0M
2021-10-15 7.36 7.41 7.36 7.41 0.0M
2021-10-14 7.50 7.60 7.42 7.55 0.0M
2021-10-13 7.35 7.60 7.35 7.54 0.0M
2021-10-12 7.35 7.46 7.35 7.37 0.0M
2021-10-11 7.36 7.38 7.36 7.38 0.0M
2021-10-08 7.36 7.55 7.36 7.55 0.0M
2021-10-07 7.40 7.55 7.36 7.38 0.0M
2021-10-06 7.41 7.55 7.35 7.55 0.0M
2021-10-05 7.60 7.70 7.60 7.60 0.0M
2021-10-04 7.65 7.65 7.26 7.62 0.0M
2021-10-01 7.40 7.52 7.23 7.52 0.0M
2021-09-30 7.48 7.70 7.23 7.50 0.0M
2021-09-29 7.22 7.50 7.20 7.48 0.0M
2021-09-28 7.27 7.37 7.21 7.22 0.0M
2021-09-27 7.20 7.30 7.20 7.27 0.0M
2021-09-24 7.30 7.30 7.16 7.29 0.0M
2021-09-23 7.34 7.35 7.22 7.35 0.0M
2021-09-22 7.33 7.38 7.15 7.36 0.0M
2021-09-21 7.05 7.25 7.00 7.22 0.0M
2021-09-20 7.20 7.20 7.01 7.05 0.0M
2021-09-17 7.39 7.49 7.27 7.40 0.0M
2021-09-16 7.55 7.56 7.26 7.27 0.0M
2021-09-15 7.20 7.50 7.00 7.40 0.0M
2021-09-14 7.20 7.27 7.20 7.24 0.0M
2021-09-13 7.42 7.42 7.22 7.26 0.0M
2021-09-10 7.22 7.43 7.18 7.43 0.0M
2021-09-09 7.25 7.25 7.20 7.20 0.0M
2021-09-08 7.34 7.36 7.27 7.31 0.0M
2021-09-07 7.45 7.45 7.30 7.35 0.0M
2021-09-06 7.52 7.54 7.39 7.48 0.0M
2021-09-03 7.45 7.50 7.38 7.48 0.0M
2021-09-02 7.47 7.50 7.38 7.45 0.0M
2021-09-01 7.43 7.50 7.32 7.35 0.0M
2021-08-31 7.39 7.49 7.33 7.44 0.0M
2021-08-30 7.32 7.49 7.32 7.40 0.0M
2021-08-27 7.26 7.48 7.26 7.29 0.0M
2021-08-26 7.40 7.44 7.34 7.35 0.0M
2021-08-25 7.30 7.51 7.25 7.36 0.0M
2021-08-24 7.50 7.50 7.25 7.25 0.0M
2021-08-23 7.30 7.51 7.24 7.25 0.0M
2021-08-20 7.30 7.47 7.24 7.38 0.0M
2021-08-19 7.46 7.47 7.36 7.36 0.0M
2021-08-18 7.40 7.50 7.40 7.50 0.0M
2021-08-17 7.37 7.48 7.37 7.37 0.0M
2021-08-16 7.45 7.45 7.39 7.43 0.0M
2021-08-13 7.56 7.56 7.37 7.40 0.0M
2021-08-12 7.40 7.69 7.37 7.55 0.0M
2021-08-11 7.40 7.44 7.35 7.43 0.0M
2021-08-10 7.25 7.40 7.25 7.38 0.0M
2021-08-09 7.30 7.30 7.20 7.27 0.0M
2021-08-06 7.07 7.30 7.07 7.30 0.0M
2021-08-05 7.20 7.25 7.15 7.15 0.0M
2021-08-04 7.25 7.37 7.22 7.22 0.0M
2021-08-03 7.10 7.36 7.10 7.24 0.0M
2021-08-02 7.05 7.15 7.05 7.10 0.0M
2021-07-30 7.10 7.25 7.10 7.16 0.0M
2021-07-29 7.05 7.25 7.02 7.24 0.0M
2021-07-28 7.10 7.15 7.01 7.02 0.0M
2021-07-27 7.00 7.10 7.00 7.10 0.0M
2021-07-26 7.15 7.15 7.00 7.05 0.0M
2021-07-23 7.05 7.20 7.05 7.15 0.0M
2021-07-22 7.05 7.15 7.00 7.10 0.0M
2021-07-21 7.10 7.15 6.95 7.10 0.0M
2021-07-20 7.10 7.15 7.00 7.15 0.0M
2021-07-19 7.15 7.25 6.95 7.05 0.0M
2021-07-16 7.25 7.30 7.10 7.10 0.0M
2021-07-15 7.40 7.40 7.25 7.25 0.0M
2021-07-14 7.55 7.70 7.05 7.25 0.0M
2021-07-13 7.65 7.80 7.50 7.60 0.0M
2021-07-12 7.70 7.70 7.60 7.60 0.0M
2021-07-09 7.80 7.85 7.70 7.70 0.0M
2021-07-08 7.85 7.85 7.60 7.85 0.0M
2021-07-07 7.80 7.90 7.80 7.85 0.0M
2021-07-06 7.90 7.95 7.80 7.85 0.0M
2021-07-05 7.75 8.05 7.75 7.95 0.0M
2021-07-02 7.90 8.10 7.90 7.95 0.0M
2021-07-01 7.80 7.95 7.80 7.90 0.0M
2021-06-30 7.90 7.90 7.80 7.80 0.0M
2021-06-29 7.65 7.90 7.60 7.85 0.0M
2021-06-28 7.95 7.95 7.60 7.75 0.0M
2021-06-24 7.95 8.05 7.80 7.95 0.0M
2021-06-23 7.90 8.05 7.90 7.95 0.0M
2021-06-22 8.04 8.04 7.93 7.94 0.0M
2021-06-21 8.33 8.33 7.88 8.05 0.0M
2021-06-18 8.52 8.60 8.04 8.35 0.6M