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
2023-12-29 4.82 4.82 4.64 4.82 0.0M
2023-12-28 4.88 4.88 4.70 4.84 0.0M
2023-12-27 4.54 4.76 4.54 4.76 0.0M
2023-12-22 4.48 4.58 4.40 4.50 0.0M
2023-12-21 4.34 4.60 4.32 4.40 0.0M
2023-12-20 4.50 4.50 4.32 4.46 0.0M
2023-12-19 4.54 4.68 4.42 4.56 0.0M
2023-12-18 4.56 4.66 4.44 4.50 0.0M
2023-12-15 4.12 4.46 4.10 4.40 0.0M
2023-12-14 3.94 4.12 3.92 4.10 0.0M
2023-12-13 3.94 3.94 3.84 3.84 0.0M
2023-12-12 3.86 4.00 3.76 3.82 0.0M
2023-12-11 3.76 4.00 3.76 3.86 0.0M
2023-12-08 3.72 3.80 3.72 3.76 0.0M
2023-12-07 3.82 3.82 3.70 3.78 0.0M
2023-12-05 3.70 3.86 3.70 3.82 0.0M
2023-12-04 3.80 3.80 3.66 3.66 0.0M
2023-12-01 4.00 4.00 3.72 3.86 0.0M
2023-11-30 3.96 4.02 3.92 3.92 0.0M
2023-11-29 3.90 3.98 3.90 3.98 0.0M
2023-11-28 3.86 3.92 3.86 3.92 0.0M
2023-11-27 4.20 4.20 3.72 3.98 0.0M
2023-11-24 3.70 4.02 3.70 4.02 0.0M
2023-11-23 3.66 3.72 3.62 3.72 0.0M
2023-11-22 3.48 3.66 3.48 3.66 0.0M
2023-11-21 3.50 3.50 3.48 3.48 0.0M
2023-11-20 3.48 3.50 3.48 3.50 0.0M
2023-11-17 3.46 3.48 3.38 3.48 0.0M
2023-11-16 3.50 3.50 3.32 3.40 0.0M
2023-11-15 3.44 3.50 3.44 3.50 0.0M
2023-11-14 3.32 3.58 3.32 3.50 0.0M
2023-11-13 3.32 3.32 3.32 3.32 0.0M
2023-11-10 3.30 3.46 3.30 3.30 0.0M
2023-11-09 3.40 3.40 3.26 3.26 0.0M
2023-11-08 3.12 3.44 3.12 3.38 0.0M
2023-11-07 3.16 3.26 3.16 3.18 0.0M
2023-11-06 3.20 3.26 3.18 3.18 0.0M
2023-11-03 3.38 3.38 3.18 3.18 0.0M
2023-11-02 3.32 3.40 3.12 3.20 0.0M
2023-11-01 3.24 3.34 3.20 3.26 0.0M
2023-10-31 3.20 3.24 3.20 3.24 0.0M
2023-10-30 3.32 3.36 3.22 3.36 0.0M
2023-10-27 3.60 3.60 3.36 3.36 0.0M
2023-10-26 3.60 3.60 3.38 3.60 0.0M
2023-10-25 3.72 3.88 3.72 3.80 0.0M
2023-10-24 3.82 3.82 3.74 3.76 0.0M
2023-10-23 3.60 3.90 3.60 3.76 0.0M
2023-10-20 3.64 3.88 3.64 3.74 0.0M
2023-10-19 3.70 3.80 3.70 3.70 0.0M
2023-10-18 3.74 3.74 3.72 3.72 0.0M
2023-10-17 3.78 3.78 3.76 3.76 0.0M
2023-10-16 3.84 3.84 3.84 3.84 0.0M
2023-10-13 3.90 4.00 3.88 3.88 0.0M
2023-10-12 3.86 3.90 3.80 3.90 0.0M
2023-10-11 3.92 3.92 3.74 3.84 0.0M
2023-10-10 3.80 4.00 3.80 4.00 0.0M
2023-10-09 3.90 3.92 3.90 3.92 0.0M
2023-10-06 4.06 4.06 3.82 3.92 0.0M
2023-10-05 3.90 3.98 3.90 3.98 0.0M
2023-10-04 3.96 3.96 3.96 3.96 0.0M
2023-10-03 3.96 3.96 3.92 3.92 0.0M
2023-10-02 4.10 4.10 3.94 3.96 0.0M
2023-09-29 4.02 4.04 4.00 4.00 0.0M
2023-09-28 3.98 4.06 3.92 4.00 0.0M
2023-09-27 4.00 4.10 4.00 4.08 0.0M
2023-09-26 4.16 4.16 4.16 4.16 0.0M
2023-09-25 4.02 4.14 4.02 4.14 0.0M
2023-09-22 4.10 4.10 4.10 4.10 0.0M
2023-09-21 4.08 4.16 4.08 4.16 0.0M
2023-09-20 4.22 4.28 4.20 4.28 0.0M
2023-09-19 4.30 4.32 4.30 4.32 0.0M
2023-09-18 4.02 4.26 4.02 4.26 0.0M
2023-09-15 4.12 4.40 4.12 4.30 0.0M
2023-09-14 4.02 4.06 3.98 4.06 0.0M
2023-09-13 3.98 3.98 3.98 3.98 0.0M
2023-09-12 3.98 4.00 3.98 4.00 0.0M
2023-09-11 4.00 4.00 3.90 3.98 0.0M
2023-09-08 4.04 4.04 4.04 4.04 0.0M
2023-09-07 4.00 4.10 4.00 4.10 0.0M
2023-09-06 4.00 4.00 3.98 3.98 0.0M
2023-09-05 4.08 4.08 4.00 4.00 0.0M
2023-09-04 4.12 4.12 4.08 4.08 0.0M
2023-09-01 4.30 4.30 3.96 4.14 0.0M
2023-08-31 4.16 4.50 4.16 4.32 0.0M
2023-08-30 4.08 4.08 4.08 4.08 0.0M
2023-08-29 4.10 4.10 4.10 4.10 0.0M
2023-08-28 4.02 4.02 3.92 4.02 0.0M
2023-08-25 4.14 4.18 4.02 4.10 0.0M
2023-08-24 4.14 4.14 4.08 4.14 0.0M
2023-08-23 4.16 4.16 4.14 4.14 0.0M
2023-08-21 4.16 4.18 4.16 4.16 0.0M
2023-08-18 4.30 4.30 4.20 4.20 0.0M
2023-08-15 4.24 4.24 4.24 4.24 0.0M
2023-08-14 4.28 4.32 4.28 4.32 0.0M
2023-08-10 4.38 4.38 4.30 4.30 0.0M
2023-08-09 4.42 4.42 4.22 4.34 0.0M
2023-08-08 4.56 4.56 4.28 4.30 0.0M
2023-08-07 4.52 4.52 4.38 4.38 0.0M
2023-08-04 4.44 4.44 4.44 4.44 0.0M
2023-08-03 4.14 4.46 4.14 4.46 0.0M
2023-08-01 4.16 4.42 4.16 4.30 0.0M
2023-07-31 4.22 4.46 4.22 4.44 0.0M
2023-07-28 4.30 4.44 4.30 4.44 0.0M
2023-07-27 4.42 4.46 4.42 4.42 0.0M
2023-07-26 4.28 4.40 4.28 4.40 0.0M
2023-07-25 4.28 4.28 4.28 4.28 0.0M
2023-07-24 4.54 4.54 4.34 4.36 0.0M
2023-07-21 4.32 4.32 4.18 4.18 0.0M
2023-07-19 4.30 4.30 4.30 4.30 0.0M
2023-07-18 4.46 4.46 4.28 4.28 0.0M
2023-07-17 4.26 4.32 4.22 4.32 0.0M
2023-07-14 4.32 4.32 4.24 4.26 0.0M
2023-07-13 4.32 4.42 4.32 4.42 0.0M
2023-07-12 4.24 4.28 4.24 4.28 0.0M
2023-07-11 4.20 4.20 4.20 4.20 0.0M
2023-07-10 4.26 4.30 4.18 4.30 0.0M
2023-07-07 4.34 4.34 4.34 4.34 0.0M
2023-07-06 4.40 4.40 4.30 4.30 0.0M
2023-07-05 4.34 4.40 4.30 4.40 0.0M
2023-07-04 4.40 4.40 4.32 4.32 0.0M
2023-07-03 4.42 4.42 4.26 4.36 0.0M
2023-06-30 4.30 4.30 4.06 4.24 0.0M
2023-06-29 4.52 4.52 4.34 4.34 0.0M
2023-06-28 4.56 4.56 4.42 4.50 0.0M
2023-06-27 4.62 4.62 4.46 4.54 0.0M
2023-06-26 4.42 4.80 4.42 4.68 0.0M
2023-06-22 4.60 4.60 4.60 4.60 0.0M
2023-06-21 4.60 4.60 4.46 4.48 0.0M
2023-06-20 4.48 4.48 4.40 4.48 0.0M
2023-06-19 4.58 4.58 4.54 4.54 0.0M
2023-06-16 4.36 4.44 4.36 4.42 0.0M
2023-06-15 4.50 4.50 4.34 4.40 0.0M
2023-06-14 4.50 4.50 4.40 4.40 0.0M
2023-06-13 4.48 4.68 4.30 4.48 0.0M
2023-06-12 4.14 4.38 4.14 4.36 0.0M
2023-06-09 4.38 4.40 4.38 4.40 0.0M
2023-06-08 4.44 4.44 4.26 4.38 0.0M
2023-06-07 4.56 4.56 4.30 4.30 0.0M
2023-06-06 4.32 4.44 4.32 4.44 0.0M
2023-06-05 4.44 4.46 4.40 4.46 0.0M
2023-06-02 4.40 4.44 4.30 4.44 0.0M
2023-06-01 4.76 4.76 4.38 4.38 0.0M
2023-05-31 4.38 4.38 4.30 4.30 0.0M
2023-05-30 4.64 4.64 4.38 4.40 0.0M
2023-05-29 4.48 4.48 4.44 4.44 0.0M
2023-05-25 4.52 4.52 4.40 4.40 0.0M
2023-05-24 4.66 4.66 4.48 4.48 0.0M
2023-05-23 4.66 4.66 4.66 4.66 0.0M
2023-05-22 4.66 4.66 4.64 4.64 0.0M
2023-05-19 4.70 4.70 4.60 4.64 0.0M
2023-05-17 4.80 4.80 4.60 4.70 0.0M
2023-05-16 4.78 4.80 4.76 4.76 0.0M
2023-05-15 4.66 4.80 4.66 4.80 0.0M
2023-05-12 4.78 4.78 4.68 4.70 0.0M
2023-05-11 4.60 4.60 4.52 4.52 0.0M
2023-05-10 4.64 4.64 4.64 4.64 0.0M
2023-05-09 4.56 4.64 4.54 4.60 0.0M
2023-05-08 4.78 4.78 4.56 4.56 0.0M
2023-05-05 4.66 4.66 4.66 4.66 0.0M
2023-05-04 4.60 4.66 4.60 4.66 0.0M
2023-05-03 4.60 4.72 4.60 4.60 0.0M
2023-05-02 4.60 4.74 4.58 4.70 0.0M
2023-04-28 4.82 4.82 4.62 4.68 0.0M
2023-04-27 4.66 4.80 4.66 4.66 0.0M
2023-04-26 4.62 4.82 4.62 4.82 0.0M
2023-04-25 4.74 4.88 4.74 4.78 0.0M
2023-04-24 4.88 4.90 4.80 4.80 0.0M
2023-04-21 5.05 5.05 4.88 4.94 0.0M
2023-04-20 5.10 5.10 5.10 5.10 0.0M
2023-04-19 4.96 4.98 4.92 4.94 0.0M
2023-04-18 4.78 4.96 4.78 4.80 0.0M
2023-04-17 4.80 5.20 4.80 4.84 0.0M
2023-04-14 5.10 5.10 4.80 4.80 0.0M
2023-04-12 4.98 5.15 4.98 5.15 0.0M
2023-04-11 5.00 5.25 5.00 5.10 0.0M
2023-04-06 4.90 5.00 4.90 5.00 0.0M
2023-04-05 4.98 4.98 4.84 4.98 0.0M
2023-04-04 4.94 4.94 4.94 4.94 0.0M
2023-04-03 5.05 5.05 4.84 5.00 0.0M
2023-03-31 4.86 4.86 4.85 4.85 0.0M
2023-03-30 4.81 4.81 4.75 4.80 0.0M
2023-03-29 5.00 5.00 4.90 4.92 0.0M
2023-03-28 5.22 5.22 5.22 5.22 0.0M
2023-03-27 4.91 4.99 4.70 4.99 0.0M
2023-03-23 4.98 4.98 4.98 4.98 0.0M
2023-03-22 5.06 5.10 4.74 5.06 0.0M
2023-03-21 4.95 5.08 4.95 5.08 0.0M
2023-03-20 5.40 5.40 4.89 4.89 0.0M
2023-03-17 4.90 5.00 4.82 4.94 0.0M
2023-03-16 4.83 4.83 4.83 4.83 0.0M
2023-03-15 5.20 5.20 4.93 4.93 0.0M
2023-03-14 5.06 5.06 5.02 5.04 0.0M
2023-03-13 5.20 5.20 4.99 4.99 0.0M
2023-03-10 5.00 5.26 5.00 5.24 0.0M
2023-03-09 4.96 5.16 4.96 5.16 0.0M
2023-03-08 5.30 5.30 4.99 5.28 0.0M
2023-03-07 5.18 5.18 5.14 5.14 0.0M
2023-03-06 5.30 5.34 5.00 5.34 0.0M
2023-03-03 5.30 5.40 5.30 5.32 0.0M
2023-03-02 5.24 5.36 5.24 5.36 0.0M
2023-03-01 5.38 5.54 5.24 5.24 0.0M
2023-02-28 5.74 5.74 5.28 5.36 0.0M
2023-02-27 5.44 5.46 5.02 5.24 0.0M
2023-02-24 5.04 5.86 5.04 5.32 0.0M
2023-02-23 5.16 5.20 5.00 5.12 0.0M
2023-02-22 4.93 5.16 4.93 5.08 0.0M
2023-02-21 4.83 5.10 4.83 5.10 0.0M
2023-02-20 4.98 4.99 4.97 4.97 0.0M
2023-02-17 4.98 5.02 4.96 4.98 0.0M
2023-02-16 4.91 5.04 4.88 5.04 0.0M
2023-02-15 5.42 5.42 4.78 4.78 0.0M
2023-02-14 5.20 5.20 4.90 4.91 0.0M
2023-02-13 5.28 5.28 4.90 4.98 0.0M
2023-02-10 4.85 4.89 4.67 4.87 0.0M
2023-02-09 4.78 4.95 4.78 4.95 0.0M
2023-02-08 4.86 5.08 4.86 5.02 0.0M
2023-02-07 5.26 5.26 4.68 4.85 0.0M
2023-02-06 5.04 5.20 5.04 5.04 0.0M
2023-02-03 5.00 5.04 4.90 5.04 0.0M
2023-02-02 4.98 5.06 4.98 5.00 0.0M
2023-02-01 4.86 4.86 4.85 4.85 0.0M
2023-01-31 4.85 4.93 4.82 4.85 0.0M
2023-01-30 4.98 4.98 4.89 4.92 0.0M
2023-01-27 4.96 5.04 4.90 4.96 0.0M
2023-01-26 4.66 5.00 4.66 4.80 0.0M
2023-01-25 4.53 4.68 4.50 4.66 0.0M
2023-01-24 4.40 4.40 4.30 4.39 0.0M
2023-01-23 4.32 4.44 4.32 4.32 0.0M
2023-01-20 4.26 4.32 4.26 4.32 0.0M
2023-01-19 4.36 4.36 4.20 4.22 0.0M
2023-01-18 4.20 4.20 4.20 4.20 0.0M
2023-01-17 4.20 4.36 4.20 4.25 0.0M
2023-01-16 4.22 4.22 4.20 4.20 0.0M
2023-01-13 4.30 4.39 4.22 4.22 0.0M
2023-01-12 4.30 4.30 4.30 4.30 0.0M
2023-01-10 4.46 4.46 4.28 4.28 0.0M
2023-01-09 4.28 4.32 4.28 4.32 0.0M
2023-01-05 4.32 4.32 4.30 4.30 0.0M
2023-01-04 4.35 4.45 4.32 4.32 0.0M
2023-01-03 4.43 4.50 4.32 4.50 0.0M
2023-01-02 4.21 4.34 4.21 4.34 0.0M