Svolder AB (SVOLb)

SVOLb
🏛️ 스웨덴 →
53.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 60.90 62.00 60.04 60.06 0.2M
2022-12-29 59.28 61.00 58.80 60.90 0.1M
2022-12-28 60.40 60.50 59.18 59.48 0.1M
2022-12-27 59.78 60.78 59.16 60.00 0.1M
2022-12-23 58.60 60.56 58.60 59.42 0.1M
2022-12-22 59.20 60.36 58.30 58.44 0.1M
2022-12-21 58.94 60.18 58.40 59.16 0.1M
2022-12-20 58.74 59.54 57.96 58.70 0.1M
2022-12-19 60.26 60.72 59.16 59.28 0.1M
2022-12-16 60.92 61.92 59.80 60.26 0.1M
2022-12-15 61.14 62.60 60.16 60.92 0.2M
2022-12-14 62.22 63.20 60.68 61.78 0.1M
2022-12-13 61.64 63.96 60.02 62.22 0.2M
2022-12-12 61.24 61.84 60.24 61.64 0.1M
2022-12-09 60.62 61.76 60.06 61.52 0.1M
2022-12-08 61.02 61.50 59.80 60.46 0.1M
2022-12-07 63.00 63.00 60.86 61.02 0.1M
2022-12-06 63.92 64.60 63.00 63.00 0.1M
2022-12-05 63.80 64.58 63.10 64.18 0.1M
2022-12-02 64.22 65.76 62.00 63.82 0.2M
2022-12-01 63.56 65.30 63.12 64.22 0.1M
2022-11-30 61.44 63.06 61.32 62.34 0.2M
2022-11-29 62.62 63.00 61.02 61.36 0.1M
2022-11-28 62.28 63.42 61.56 62.62 0.1M
2022-11-25 61.68 62.28 61.20 62.28 0.1M
2022-11-24 60.40 62.57 60.30 61.67 0.1M
2022-11-23 59.76 60.03 59.17 59.92 0.1M
2022-11-22 60.34 60.58 59.20 59.66 0.1M
2022-11-21 60.27 60.49 59.19 60.34 0.1M
2022-11-18 60.37 61.19 59.18 60.38 0.1M
2022-11-17 61.10 62.42 60.29 60.37 0.1M
2022-11-16 63.26 64.07 61.06 61.61 0.1M
2022-11-15 63.23 63.92 61.87 63.26 0.2M
2022-11-14 64.28 65.00 62.65 63.20 0.2M
2022-11-11 63.03 64.68 61.88 64.42 0.3M
2022-11-10 58.54 62.70 57.35 62.70 0.3M
2022-11-09 58.60 58.90 57.86 58.64 0.1M
2022-11-08 57.00 58.62 56.31 58.62 0.1M
2022-11-07 55.34 57.16 54.93 56.68 0.2M
2022-11-04 54.00 55.28 53.70 55.28 0.1M
2022-11-03 55.27 55.50 53.69 53.92 0.2M
2022-11-02 57.95 58.19 55.16 55.44 0.2M
2022-11-01 57.31 59.26 57.27 57.95 0.2M
2022-10-31 58.54 58.72 56.65 57.31 0.2M
2022-10-28 57.39 58.24 55.83 57.81 0.3M
2022-10-27 57.77 57.87 56.71 57.48 0.1M
2022-10-26 57.55 57.80 56.20 57.77 0.1M
2022-10-25 55.42 57.55 54.01 57.55 0.3M
2022-10-24 55.91 56.00 54.63 55.42 0.2M
2022-10-21 54.43 55.63 54.01 55.50 0.1M
2022-10-20 54.00 55.50 53.21 54.81 0.1M
2022-10-19 56.20 56.99 54.00 54.00 0.1M
2022-10-18 56.54 56.97 55.40 56.10 0.2M
2022-10-17 53.54 56.40 53.02 56.10 0.1M
2022-10-14 54.42 54.45 52.27 53.54 0.2M
2022-10-13 51.45 53.25 50.61 53.07 0.1M
2022-10-12 52.00 52.21 50.91 51.45 0.1M
2022-10-11 51.21 52.05 50.66 51.41 0.1M
2022-10-10 50.85 52.54 50.58 51.27 0.1M
2022-10-07 53.23 53.75 51.01 51.22 0.1M
2022-10-06 52.80 53.73 52.43 53.30 0.1M
2022-10-05 53.80 53.95 51.61 52.58 0.1M
2022-10-04 51.00 53.22 50.89 53.22 0.1M
2022-10-03 49.00 50.69 47.83 50.64 0.1M
2022-09-30 48.00 49.90 47.26 49.34 0.2M
2022-09-29 49.23 49.85 46.65 47.89 0.2M
2022-09-28 48.34 49.24 46.70 49.23 0.2M
2022-09-27 49.10 49.96 48.11 48.70 0.1M
2022-09-26 49.45 49.97 48.67 48.67 0.1M
2022-09-23 49.80 50.52 48.00 49.50 0.2M
2022-09-22 50.50 51.50 49.25 49.71 0.2M
2022-09-21 49.84 52.15 49.50 51.68 0.1M
2022-09-20 52.00 52.64 49.83 49.84 0.2M
2022-09-19 55.17 55.20 51.36 51.96 0.2M
2022-09-16 53.65 55.35 53.00 55.17 0.2M
2022-09-15 53.00 54.76 52.90 54.03 0.2M
2022-09-14 52.70 53.81 52.21 53.00 0.1M
2022-09-13 54.32 54.80 53.02 53.23 0.2M
2022-09-12 54.88 55.25 54.11 54.32 0.1M
2022-09-09 52.75 55.50 52.75 54.88 0.1M
2022-09-08 52.45 53.32 51.50 52.75 0.1M
2022-09-07 52.36 52.55 51.55 52.27 0.1M
2022-09-06 52.78 54.20 52.04 52.68 0.1M
2022-09-05 52.00 52.99 51.80 52.78 0.1M
2022-09-02 52.55 54.27 52.30 53.88 0.1M
2022-09-01 53.70 53.83 51.98 52.10 0.2M
2022-08-31 53.60 54.56 53.35 53.97 0.2M
2022-08-30 53.97 54.77 53.00 53.33 0.1M
2022-08-29 51.87 53.57 51.70 53.20 0.2M
2022-08-26 54.97 55.39 52.51 52.56 0.2M
2022-08-25 53.40 54.41 53.13 53.92 0.1M
2022-08-24 52.87 53.50 51.70 53.31 0.2M
2022-08-23 53.48 54.70 52.51 52.87 0.2M
2022-08-22 56.00 56.92 53.24 53.50 0.3M
2022-08-19 58.58 58.81 56.00 56.00 0.3M
2022-08-18 58.89 59.91 58.46 59.24 0.1M
2022-08-17 60.03 60.49 58.60 58.89 0.1M
2022-08-16 59.70 61.20 59.35 60.00 0.1M
2022-08-15 60.71 61.53 59.00 59.80 0.1M
2022-08-12 60.27 60.99 59.50 60.70 0.1M
2022-08-11 60.47 60.90 59.19 60.26 0.1M
2022-08-10 58.10 60.25 57.19 59.95 0.2M
2022-08-09 60.35 60.66 57.71 58.10 0.2M
2022-08-08 60.51 61.36 59.30 60.51 0.2M
2022-08-05 62.84 63.00 59.89 60.13 0.1M
2022-08-04 61.70 63.00 61.25 62.84 0.1M
2022-08-03 60.01 61.64 59.56 61.47 0.2M
2022-08-02 63.49 63.49 58.66 59.49 0.3M
2022-08-01 65.75 65.90 63.01 63.79 0.2M
2022-07-29 62.83 65.88 62.83 65.75 0.2M
2022-07-28 63.10 63.25 61.25 62.73 0.1M
2022-07-27 61.87 62.90 61.51 62.08 0.1M
2022-07-26 63.59 63.60 61.55 61.83 0.1M
2022-07-25 63.30 64.29 62.10 63.25 0.2M
2022-07-22 63.10 64.99 62.14 63.68 0.2M
2022-07-21 61.34 63.35 60.91 63.10 0.2M
2022-07-20 60.50 61.55 60.34 61.34 0.1M
2022-07-19 59.41 60.59 58.17 60.50 0.1M
2022-07-18 58.77 59.65 58.32 59.45 0.2M
2022-07-15 58.01 58.55 56.39 57.66 0.1M
2022-07-14 57.88 59.00 57.01 57.96 0.1M
2022-07-13 58.50 59.16 56.94 57.88 0.1M
2022-07-12 55.87 58.89 55.13 58.50 0.1M
2022-07-11 56.20 57.43 55.11 55.93 0.1M
2022-07-08 55.22 56.58 54.44 56.51 0.1M
2022-07-07 54.02 55.68 53.73 55.22 0.1M
2022-07-06 51.45 53.94 51.45 53.73 0.1M
2022-07-05 53.04 53.94 50.64 51.19 0.2M
2022-07-04 53.25 53.86 52.40 52.89 0.2M
2022-07-01 52.00 53.95 51.28 53.17 0.1M
2022-06-30 52.16 52.52 50.88 52.13 0.2M
2022-06-29 53.48 54.00 52.30 52.65 0.2M
2022-06-28 54.50 55.04 53.14 53.46 0.1M
2022-06-27 53.21 55.70 53.21 54.50 0.2M
2022-06-23 53.02 53.69 51.54 52.08 0.1M
2022-06-22 53.49 53.49 51.73 53.02 0.2M
2022-06-21 55.78 56.50 54.00 54.01 0.1M
2022-06-20 55.08 56.50 54.30 55.02 0.2M
2022-06-17 52.97 55.73 52.97 55.08 0.2M
2022-06-16 54.98 55.44 52.27 52.83 0.3M
2022-06-15 54.40 55.72 53.74 54.98 0.2M
2022-06-14 55.00 55.75 53.40 54.20 0.3M
2022-06-13 56.37 56.37 54.72 55.27 0.2M
2022-06-10 58.22 58.58 56.52 56.80 0.2M
2022-06-09 61.53 61.60 58.22 58.22 0.2M
2022-06-08 62.76 62.76 60.40 61.53 0.1M
2022-06-07 62.25 62.25 59.61 61.21 0.1M
2022-06-03 62.50 63.18 61.11 61.47 0.1M
2022-06-02 61.01 62.52 61.01 62.30 0.1M
2022-06-01 63.17 63.51 60.61 61.01 0.1M
2022-05-31 63.31 64.46 61.70 62.96 0.4M
2022-05-30 63.50 64.68 63.01 63.14 0.1M
2022-05-27 60.01 63.79 60.01 63.24 0.2M
2022-05-25 59.19 61.33 59.00 59.00 0.1M
2022-05-24 60.73 60.99 58.50 58.60 0.1M
2022-05-23 61.80 62.47 60.11 60.78 0.1M
2022-05-20 60.21 61.95 59.78 60.00 0.1M
2022-05-19 60.00 60.36 58.39 60.21 0.2M
2022-05-18 62.02 62.30 60.32 60.38 0.2M
2022-05-17 58.51 61.28 58.51 60.75 0.2M
2022-05-16 58.00 58.85 56.81 58.51 0.2M
2022-05-13 56.00 58.28 55.79 57.81 0.1M
2022-05-12 54.40 55.92 53.13 55.51 0.2M
2022-05-11 52.93 55.36 52.62 55.12 0.2M
2022-05-10 50.80 53.80 50.80 52.52 0.3M
2022-05-09 53.47 53.50 50.71 50.80 0.3M
2022-05-06 53.00 54.45 52.80 53.47 0.4M
2022-05-05 56.19 57.57 53.65 53.67 0.4M
2022-05-04 56.75 56.75 55.07 55.18 0.2M
2022-05-03 57.04 59.01 56.67 56.75 0.1M
2022-05-02 57.95 58.22 54.00 56.92 0.2M
2022-04-29 58.72 59.62 57.33 58.38 0.2M
2022-04-28 56.37 58.48 56.37 56.76 0.3M
2022-04-27 56.33 57.79 55.46 55.67 0.2M
2022-04-26 58.75 59.33 56.20 56.34 0.2M
2022-04-25 59.28 59.98 56.70 58.10 0.3M
2022-04-22 61.51 61.61 60.22 60.22 0.2M
2022-04-21 62.29 63.51 61.53 61.87 0.2M
2022-04-20 62.00 63.50 61.34 62.27 0.1M
2022-04-19 62.80 63.23 60.70 61.25 0.2M
2022-04-14 61.93 62.98 60.90 62.67 0.1M
2022-04-13 61.05 62.17 60.25 61.93 0.1M
2022-04-12 59.55 61.19 58.58 61.06 0.2M
2022-04-11 60.95 61.58 59.51 60.01 0.2M
2022-04-08 61.60 62.48 60.42 60.95 0.1M
2022-04-07 62.19 63.04 60.51 61.01 0.3M
2022-04-06 64.50 64.91 62.13 62.18 0.2M
2022-04-05 65.70 67.75 64.99 64.99 0.2M
2022-04-04 65.00 65.91 62.89 65.51 0.3M
2022-04-01 63.64 64.50 62.58 64.25 0.2M
2022-03-31 65.00 65.30 63.00 63.64 0.2M
2022-03-30 66.58 66.72 63.14 64.76 0.4M
2022-03-29 63.52 66.94 62.90 66.58 0.3M
2022-03-28 61.96 63.70 61.28 62.54 0.2M
2022-03-25 61.50 63.68 61.28 61.80 0.2M
2022-03-24 62.86 62.86 60.86 61.24 0.2M
2022-03-23 64.20 64.94 62.00 62.86 0.1M
2022-03-22 64.62 65.18 63.80 64.20 0.2M
2022-03-21 64.80 65.24 63.22 64.62 0.2M
2022-03-18 64.94 65.82 63.08 64.80 0.3M
2022-03-17 64.70 66.26 63.02 64.64 0.3M
2022-03-16 60.90 63.66 60.66 63.34 0.4M
2022-03-15 61.54 61.54 58.70 59.40 0.3M
2022-03-14 63.00 64.58 61.24 61.60 0.4M
2022-03-11 58.24 63.16 58.12 61.16 0.4M
2022-03-10 59.00 60.24 58.24 58.50 0.4M
2022-03-09 56.10 59.20 55.50 58.80 0.3M
2022-03-08 53.92 57.92 53.00 54.76 0.3M
2022-03-07 53.86 56.98 51.00 54.50 0.7M
2022-03-04 56.00 57.88 55.00 55.54 0.3M
2022-03-03 59.60 60.98 56.80 56.88 0.2M
2022-03-02 58.00 60.50 57.52 59.78 0.3M
2022-03-01 60.20 61.08 58.68 59.54 0.3M
2022-02-28 59.84 62.18 58.46 61.72 0.4M
2022-02-25 59.50 62.38 58.52 61.04 0.3M
2022-02-24 55.50 59.70 54.25 59.45 0.8M
2022-02-23 62.50 64.70 60.10 60.40 0.2M
2022-02-22 57.50 63.50 56.80 62.50 0.5M
2022-02-21 62.90 63.90 58.70 60.65 0.6M
2022-02-18 63.80 64.95 62.70 62.90 0.2M
2022-02-17 67.45 68.40 64.65 64.70 0.3M
2022-02-16 69.00 69.80 66.60 67.45 0.2M
2022-02-15 65.60 69.05 65.50 68.95 0.3M
2022-02-14 69.00 69.00 64.55 65.60 0.9M
2022-02-11 70.60 72.35 70.00 71.80 0.1M
2022-02-10 73.00 73.75 69.60 71.75 0.3M
2022-02-09 70.25 72.90 70.05 72.10 0.2M
2022-02-08 71.85 72.00 68.45 69.40 0.3M
2022-02-07 70.50 73.35 70.45 71.65 0.3M
2022-02-04 72.85 73.85 68.55 70.00 0.4M
2022-02-03 74.10 74.15 70.40 71.45 0.3M
2022-02-02 73.70 76.60 73.40 74.05 0.4M
2022-02-01 72.55 75.05 71.10 72.40 0.4M
2022-01-31 69.50 72.05 69.45 70.70 0.4M
2022-01-28 68.00 68.50 65.60 67.50 0.3M
2022-01-27 67.00 69.35 65.00 67.25 0.3M
2022-01-26 66.20 69.65 66.20 68.55 0.4M
2022-01-25 64.30 68.40 64.30 65.80 0.5M
2022-01-24 68.95 68.95 62.30 63.75 0.9M
2022-01-21 70.60 71.20 68.15 69.05 0.4M
2022-01-20 71.70 72.60 70.15 72.10 0.3M
2022-01-19 70.40 74.30 69.40 71.70 0.3M
2022-01-18 74.30 74.40 70.60 71.05 0.3M
2022-01-17 76.57 76.98 72.00 74.33 0.4M
2022-01-14 79.96 83.41 74.51 76.57 0.3M
2022-01-13 80.90 81.70 78.80 80.55 0.3M
2022-01-12 78.25 82.30 77.80 80.90 0.4M
2022-01-11 77.30 79.75 76.30 77.05 0.6M
2022-01-10 84.85 85.30 75.45 76.60 1.2M
2022-01-07 92.50 92.50 84.00 84.35 1.1M
2022-01-05 93.75 95.70 92.60 92.80 0.2M
2022-01-04 93.35 97.80 93.30 93.65 0.5M
2022-01-03 91.75 94.00 91.15 93.15 0.4M