Unibap AB (UNIBAP)

UNIBAP
🏛️ 스웨덴 →
7.36
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
2023-12-29 2.94 3.19 2.94 3.10 0.0M
2023-12-28 3.10 3.10 2.87 3.00 0.0M
2023-12-27 3.10 3.17 2.90 3.10 0.0M
2023-12-22 2.91 3.14 2.80 3.10 0.1M
2023-12-21 2.87 3.19 2.80 2.90 0.5M
2023-12-20 2.85 2.88 2.63 2.88 0.0M
2023-12-19 2.53 2.85 2.53 2.85 0.0M
2023-12-18 2.50 2.55 2.50 2.53 0.0M
2023-12-15 2.70 2.70 2.55 2.60 0.0M
2023-12-14 2.65 2.70 2.55 2.70 0.2M
2023-12-13 2.70 2.70 2.50 2.65 0.0M
2023-12-12 2.62 2.79 2.50 2.51 0.0M
2023-12-11 2.35 2.61 2.35 2.53 0.0M
2023-12-08 2.44 2.65 2.44 2.45 0.1M
2023-12-07 2.40 2.67 2.40 2.63 0.0M
2023-12-06 2.50 2.75 2.40 2.40 0.0M
2023-12-05 2.60 2.60 2.40 2.50 0.1M
2023-12-04 2.58 2.70 2.40 2.62 0.0M
2023-12-01 2.65 2.79 2.54 2.60 0.0M
2023-11-30 2.59 2.65 2.54 2.65 0.0M
2023-11-29 2.60 2.60 2.56 2.60 0.0M
2023-11-28 3.19 3.19 2.59 2.60 0.1M
2023-11-27 2.99 3.09 2.75 2.91 0.1M
2023-11-24 2.99 2.99 2.89 2.94 0.1M
2023-11-23 2.80 2.90 2.70 2.84 0.0M
2023-11-22 2.90 2.98 2.59 2.80 0.2M
2023-11-21 3.22 3.24 2.75 2.90 0.5M
2023-11-20 2.35 2.84 2.30 2.65 0.1M
2023-11-17 2.50 2.60 2.42 2.50 0.0M
2023-11-16 2.54 2.54 2.37 2.49 0.1M
2023-11-15 2.49 2.49 2.49 2.49 0.0M
2023-11-14 2.42 2.50 2.40 2.40 0.0M
2023-11-13 2.50 2.54 2.31 2.32 0.1M
2023-11-10 2.49 2.68 2.35 2.49 0.2M
2023-11-09 2.30 2.49 2.30 2.49 0.0M
2023-11-08 2.28 2.49 2.20 2.40 0.2M
2023-11-07 2.49 2.49 2.25 2.28 0.0M
2023-11-06 2.52 2.52 2.20 2.27 0.1M
2023-11-03 2.47 2.55 2.47 2.55 0.0M
2023-11-02 2.45 2.69 2.30 2.62 0.0M
2023-11-01 2.43 2.43 2.31 2.31 0.0M
2023-10-31 2.50 2.50 2.30 2.39 0.2M
2023-10-30 2.61 2.62 2.50 2.50 0.2M
2023-10-27 2.51 2.83 2.50 2.60 0.0M
2023-10-26 2.55 2.85 2.37 2.76 0.0M
2023-10-25 2.40 2.64 2.40 2.64 0.0M
2023-10-24 2.29 2.54 2.21 2.52 0.0M
2023-10-23 2.62 2.76 2.29 2.41 0.1M
2023-10-20 2.74 2.80 2.62 2.62 0.0M
2023-10-19 2.78 2.89 2.72 2.72 0.0M
2023-10-18 2.75 2.90 2.71 2.78 0.1M
2023-10-17 2.70 2.85 2.70 2.85 0.1M
2023-10-16 2.67 2.80 2.67 2.80 0.0M
2023-10-13 2.71 2.88 2.71 2.86 0.0M
2023-10-12 2.88 2.88 2.74 2.74 0.0M
2023-10-11 2.73 2.88 2.73 2.88 0.0M
2023-10-10 2.81 2.82 2.70 2.75 0.1M
2023-10-09 3.12 3.12 2.70 2.82 0.0M
2023-10-06 2.92 3.12 2.74 3.12 0.0M
2023-10-05 2.91 2.93 2.72 2.93 0.0M
2023-10-04 2.93 2.93 2.72 2.91 0.0M
2023-10-03 3.01 3.14 2.88 2.89 0.0M
2023-10-02 3.15 3.15 2.92 2.92 0.0M
2023-09-29 3.34 3.34 3.15 3.15 0.0M
2023-09-28 3.25 3.25 2.81 3.15 0.0M
2023-09-27 2.74 3.35 2.74 3.25 0.0M
2023-09-26 2.87 3.25 2.74 2.86 0.0M
2023-09-25 2.91 2.91 2.74 2.87 0.0M
2023-09-22 2.93 2.93 2.76 2.91 0.0M
2023-09-21 2.95 2.95 2.84 2.94 0.0M
2023-09-20 2.77 2.95 2.77 2.83 0.0M
2023-09-19 2.96 2.96 2.71 2.76 0.0M
2023-09-18 3.02 3.02 2.72 3.00 0.0M
2023-09-15 3.06 3.06 2.72 3.02 0.0M
2023-09-14 3.05 3.05 2.96 3.04 0.0M
2023-09-13 2.86 2.86 2.86 2.86 0.0M
2023-09-12 2.85 2.85 2.85 2.85 0.0M
2023-09-11 2.86 3.07 2.76 2.76 0.1M
2023-09-08 3.13 3.13 2.76 2.76 0.0M
2023-09-07 2.98 2.98 2.91 2.91 0.0M
2023-09-06 3.00 3.15 2.87 2.97 0.0M
2023-09-05 3.13 3.13 3.00 3.00 0.0M
2023-09-04 3.27 3.27 2.92 2.97 0.1M
2023-09-01 4.03 4.03 3.15 3.27 1.3M
2023-08-31 6.21 6.31 6.21 6.31 0.0M
2023-08-30 6.19 6.58 6.17 6.21 0.0M
2023-08-29 6.21 6.90 6.21 6.60 0.0M
2023-08-28 6.62 6.62 6.11 6.11 0.0M
2023-08-25 6.45 6.62 5.99 6.62 0.0M
2023-08-24 6.21 6.64 6.21 6.31 0.0M
2023-08-23 6.25 6.52 5.91 6.31 0.0M
2023-08-22 6.31 6.60 5.97 6.27 0.0M
2023-08-21 6.90 6.90 6.39 6.39 0.0M
2023-08-18 7.37 7.37 6.39 6.90 0.0M
2023-08-17 6.72 7.21 6.72 7.00 0.0M
2023-08-16 7.29 7.29 6.84 7.29 0.0M
2023-08-15 7.35 7.37 6.98 7.29 0.0M
2023-08-14 7.12 7.47 7.12 7.37 0.0M
2023-08-11 7.10 7.18 6.80 7.12 0.0M
2023-08-10 7.08 7.37 6.90 7.18 0.0M
2023-08-09 7.19 7.73 7.06 7.25 0.0M
2023-08-08 7.39 7.49 7.19 7.49 0.0M
2023-08-07 7.86 7.86 7.23 7.69 0.0M
2023-08-04 7.37 7.86 7.37 7.86 0.0M
2023-08-03 7.39 7.39 7.39 7.39 0.0M
2023-08-02 7.31 7.53 7.04 7.39 0.0M
2023-08-01 8.46 8.46 6.90 7.10 0.0M
2023-07-31 7.25 7.39 7.12 7.37 0.0M
2023-07-28 7.41 7.41 7.14 7.23 0.0M
2023-07-27 7.59 7.59 7.12 7.41 0.0M
2023-07-26 7.39 7.73 7.10 7.73 0.0M
2023-07-25 7.57 7.63 7.39 7.53 0.0M
2023-07-24 7.29 7.57 7.06 7.53 0.0M
2023-07-21 7.39 7.83 7.00 7.59 0.0M
2023-07-20 7.25 7.35 7.25 7.33 0.0M
2023-07-19 7.12 7.51 6.92 7.27 0.0M
2023-07-18 7.83 7.83 7.53 7.53 0.0M
2023-07-17 7.77 7.77 7.25 7.67 0.0M
2023-07-14 7.59 7.77 7.19 7.77 0.0M
2023-07-13 7.88 7.88 7.59 7.59 0.0M
2023-07-12 7.88 8.42 7.88 8.08 0.0M
2023-07-11 7.92 8.24 7.51 7.88 0.0M
2023-07-10 8.18 8.36 7.88 7.92 0.0M
2023-07-07 7.59 8.87 7.59 8.38 0.1M
2023-07-06 8.42 8.42 7.88 8.22 0.0M
2023-07-05 7.65 8.42 7.65 8.42 0.0M
2023-07-04 8.00 8.24 7.31 8.00 0.0M
2023-07-03 7.55 8.08 7.55 8.00 0.0M
2023-06-30 7.33 7.67 7.00 7.55 0.0M
2023-06-29 6.90 7.18 6.82 7.18 0.0M
2023-06-28 6.90 7.08 6.90 7.06 0.0M
2023-06-27 7.12 7.67 6.90 7.00 0.0M
2023-06-26 7.31 7.31 7.02 7.12 0.0M
2023-06-22 7.04 7.19 6.64 7.02 0.1M
2023-06-21 6.90 7.59 6.50 6.64 0.1M
2023-06-20 7.14 7.39 6.60 7.39 0.1M
2023-06-19 7.86 7.86 7.00 7.10 0.1M
2023-06-16 8.16 8.16 7.18 7.86 0.0M
2023-06-15 7.90 8.36 7.79 8.16 0.0M
2023-06-14 8.14 8.18 7.79 8.04 0.1M
2023-06-13 8.57 8.65 7.33 7.92 0.6M
2023-06-12 15.72 15.72 8.38 8.38 1.0M
2023-06-09 13.80 15.77 13.70 15.72 0.0M
2023-06-08 14.34 14.98 13.70 13.80 0.0M
2023-06-07 16.66 16.66 14.78 15.23 0.1M
2023-06-05 16.61 16.61 16.51 16.51 0.0M
2023-06-02 16.46 16.46 15.28 16.26 0.0M
2023-06-01 15.82 17.05 15.77 15.77 0.0M
2023-05-31 17.49 17.49 15.82 15.82 0.0M
2023-05-30 16.41 18.68 16.41 17.49 0.0M
2023-05-29 18.58 18.63 16.31 16.61 0.0M
2023-05-26 17.69 19.07 17.64 17.79 0.0M
2023-05-25 16.95 18.38 16.85 17.69 0.0M
2023-05-24 18.18 18.18 16.56 16.95 0.1M
2023-05-23 18.13 18.53 17.74 18.18 0.0M
2023-05-22 19.66 19.66 17.30 18.18 0.0M
2023-05-19 19.66 19.66 19.37 19.37 0.0M
2023-05-17 18.68 19.37 18.38 19.37 0.0M
2023-05-16 19.07 19.07 18.48 18.77 0.0M
2023-05-15 19.66 19.66 18.73 19.07 0.0M
2023-05-12 19.37 19.56 18.87 19.56 0.0M
2023-05-11 19.07 19.66 19.07 19.37 0.0M
2023-05-10 18.92 19.71 18.92 19.71 0.0M
2023-05-09 19.91 19.91 18.73 19.37 0.0M
2023-05-08 18.63 19.56 18.63 19.37 0.0M
2023-05-05 18.53 18.73 18.08 18.58 0.0M
2023-05-04 18.68 19.17 18.23 18.73 0.0M
2023-05-03 19.22 19.42 19.22 19.42 0.0M
2023-05-02 20.11 20.11 18.73 19.42 0.0M
2023-04-28 21.19 21.19 19.71 19.71 0.0M
2023-04-27 20.89 21.78 20.79 21.29 0.0M
2023-04-26 21.78 21.98 21.09 21.58 0.0M
2023-04-25 21.78 22.17 20.99 21.78 0.0M
2023-04-24 21.78 21.78 21.09 21.58 0.0M
2023-04-21 21.58 22.17 20.99 22.17 0.0M
2023-04-20 20.30 22.08 20.30 21.78 0.0M
2023-04-19 21.48 22.08 20.50 20.99 0.0M
2023-04-18 20.20 21.48 19.91 21.48 0.0M
2023-04-17 20.01 20.30 19.61 19.71 0.0M
2023-04-14 20.70 20.89 20.20 20.89 0.0M
2023-04-13 20.89 21.19 19.91 20.60 0.0M
2023-04-12 20.60 20.89 19.42 20.89 0.0M
2023-04-11 20.30 21.39 19.81 20.89 0.0M
2023-04-06 21.19 22.08 20.99 21.58 0.0M
2023-04-05 21.88 22.17 20.89 22.08 0.0M
2023-04-04 20.89 21.98 20.89 21.88 0.0M
2023-04-03 21.88 22.86 21.39 21.39 0.0M
2023-03-31 20.70 21.88 19.46 21.88 0.0M
2023-03-30 18.28 20.11 18.28 20.11 0.1M
2023-03-29 19.61 19.61 18.77 19.46 0.0M
2023-03-28 19.02 20.60 18.73 19.61 0.0M
2023-03-27 17.84 18.53 17.74 18.38 0.0M
2023-03-24 17.00 17.84 16.75 17.84 0.0M
2023-03-23 18.08 18.08 16.36 17.89 0.0M
2023-03-22 17.10 18.13 17.10 17.74 0.0M
2023-03-21 17.74 17.74 16.85 17.54 0.0M
2023-03-20 17.54 17.74 16.75 17.15 0.0M
2023-03-17 17.99 18.18 16.75 17.54 0.0M
2023-03-16 17.25 18.13 16.06 17.99 0.0M
2023-03-15 17.94 17.99 16.75 17.05 0.0M
2023-03-14 17.25 18.04 16.56 17.94 0.0M
2023-03-13 18.08 18.43 16.41 17.00 0.0M
2023-03-10 18.28 18.28 17.44 18.08 0.0M
2023-03-09 18.73 18.73 17.74 18.33 0.0M
2023-03-08 18.04 18.43 17.79 17.79 0.0M
2023-03-07 19.66 19.71 17.99 18.58 0.0M
2023-03-06 19.71 19.91 19.22 19.66 0.0M
2023-03-03 19.22 19.71 18.73 19.71 0.0M
2023-03-02 19.51 20.40 19.22 19.81 0.0M
2023-03-01 19.81 20.50 19.22 19.51 0.0M
2023-02-28 20.11 20.60 20.01 20.20 0.0M
2023-02-27 20.50 21.19 20.01 20.89 0.0M
2023-02-24 21.19 21.48 20.60 21.19 0.0M
2023-02-23 21.78 21.88 21.48 21.48 0.0M
2023-02-22 22.57 22.57 20.70 21.88 0.0M
2023-02-21 21.09 22.67 21.09 22.67 0.0M
2023-02-20 21.48 21.48 20.50 21.09 0.0M
2023-02-17 21.58 21.68 21.58 21.58 0.0M
2023-02-16 22.37 22.37 21.48 22.08 0.0M
2023-02-15 23.65 23.65 21.78 22.37 0.0M
2023-02-14 23.65 23.65 21.68 22.86 0.0M
2023-02-13 22.67 23.16 22.67 22.86 0.0M
2023-02-10 22.08 23.06 21.29 22.17 0.0M
2023-02-09 22.27 23.55 22.17 23.16 0.0M
2023-02-08 23.65 23.65 23.46 23.65 0.0M
2023-02-07 22.77 23.65 22.77 23.65 0.0M
2023-02-06 23.65 23.65 23.16 23.65 0.0M
2023-02-03 23.65 23.65 22.86 23.36 0.0M
2023-02-02 23.16 23.75 22.96 23.75 0.0M
2023-02-01 23.06 23.16 22.27 23.16 0.0M
2023-01-31 22.47 23.16 21.68 23.16 0.0M
2023-01-30 22.57 23.16 22.17 22.47 0.0M
2023-01-27 21.39 21.98 21.09 21.98 0.0M
2023-01-26 21.78 22.27 21.29 21.98 0.0M
2023-01-25 23.55 23.55 21.68 21.68 0.0M
2023-01-24 23.65 23.65 22.27 23.06 0.0M
2023-01-23 23.65 24.05 23.55 23.65 0.0M
2023-01-20 23.65 23.95 21.68 23.85 0.0M
2023-01-19 24.44 24.44 23.06 23.65 0.0M
2023-01-18 23.85 24.64 22.77 24.15 0.0M
2023-01-17 25.23 25.23 23.16 23.85 0.0M
2023-01-16 24.64 25.23 23.26 24.64 0.0M
2023-01-13 24.64 25.62 23.16 24.24 0.0M
2023-01-12 24.64 25.13 23.65 24.64 0.0M
2023-01-11 23.65 26.41 22.86 24.84 0.1M
2023-01-10 18.33 23.65 18.33 22.86 0.2M
2023-01-09 18.38 18.63 17.30 18.63 0.0M
2023-01-05 18.68 18.68 18.38 18.38 0.0M
2023-01-04 17.69 18.43 17.25 18.43 0.0M
2023-01-03 17.35 17.74 16.66 17.25 0.0M
2023-01-02 17.74 17.74 16.75 17.35 0.0M