VBG Group AB (VBGb)

VBGb
🏛️ 스웨덴 →
320.20
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 244.50 246.50 243.00 243.00 0.0M
2023-12-28 242.00 247.50 242.00 244.00 0.0M
2023-12-27 244.00 244.50 241.00 241.50 0.0M
2023-12-22 232.50 244.00 231.50 244.00 0.1M
2023-12-21 231.00 233.50 229.00 232.00 0.0M
2023-12-20 239.00 239.00 231.00 231.00 0.0M
2023-12-19 232.00 239.00 231.50 239.00 0.0M
2023-12-18 233.00 235.00 230.50 232.00 0.0M
2023-12-15 226.00 233.50 224.00 233.00 0.0M
2023-12-14 225.50 228.00 222.00 224.50 0.1M
2023-12-13 223.50 227.00 221.50 223.00 0.1M
2023-12-12 229.00 230.00 222.50 223.50 0.1M
2023-12-11 233.00 236.00 227.00 229.00 0.1M
2023-12-08 233.50 238.00 231.00 233.00 0.1M
2023-12-07 236.00 238.50 231.50 233.50 0.1M
2023-12-06 232.50 234.50 230.00 233.00 0.0M
2023-12-05 234.50 234.50 230.50 232.00 0.0M
2023-12-04 229.00 234.50 228.00 232.00 0.0M
2023-12-01 227.50 229.00 227.00 229.00 0.0M
2023-11-30 227.50 229.00 225.50 226.50 0.0M
2023-11-29 227.50 229.00 226.50 227.50 0.1M
2023-11-28 230.00 234.00 225.50 227.50 0.0M
2023-11-27 230.00 234.50 228.00 229.50 0.1M
2023-11-24 228.50 232.50 227.00 228.00 0.0M
2023-11-23 232.00 237.00 228.00 228.00 0.1M
2023-11-22 236.00 236.00 228.50 230.00 0.0M
2023-11-21 233.50 234.50 229.50 232.50 0.0M
2023-11-20 231.00 238.00 230.00 230.50 0.1M
2023-11-17 229.50 237.00 229.50 231.00 0.0M
2023-11-16 230.50 232.00 227.50 229.50 0.0M
2023-11-15 231.00 233.50 228.50 230.50 0.0M
2023-11-14 227.00 231.00 226.00 230.00 0.0M
2023-11-13 229.50 231.00 226.50 227.50 0.0M
2023-11-10 229.50 230.00 225.50 229.50 0.0M
2023-11-09 225.00 231.00 224.50 229.50 0.0M
2023-11-08 221.50 224.00 219.00 224.00 0.0M
2023-11-07 222.50 223.50 219.00 221.50 0.0M
2023-11-06 235.00 236.00 221.50 222.50 0.1M
2023-11-03 233.00 238.00 233.00 235.00 0.0M
2023-11-02 231.00 236.00 231.00 233.00 0.1M
2023-11-01 234.00 234.00 227.50 231.00 0.0M
2023-10-31 230.00 233.00 228.50 232.00 0.1M
2023-10-30 232.00 233.00 227.50 230.00 0.0M
2023-10-27 223.50 228.50 221.00 228.50 0.0M
2023-10-26 220.50 226.00 217.50 223.50 0.0M
2023-10-25 219.00 222.50 216.00 220.50 0.1M
2023-10-24 190.60 227.50 189.00 221.00 0.2M
2023-10-23 190.80 192.00 188.80 190.60 0.0M
2023-10-20 190.20 192.20 187.20 190.80 0.0M
2023-10-19 192.80 192.80 189.80 190.20 0.0M
2023-10-18 190.20 193.20 188.60 189.20 0.0M
2023-10-17 193.00 193.60 189.80 190.40 0.0M
2023-10-16 194.20 198.20 191.80 193.00 0.0M
2023-10-13 200.50 201.00 194.00 194.00 0.0M
2023-10-12 200.00 202.50 199.60 200.50 0.0M
2023-10-11 201.00 201.00 197.40 198.00 0.0M
2023-10-10 195.60 201.00 195.60 200.50 0.0M
2023-10-09 201.00 201.50 195.80 195.80 0.0M
2023-10-06 205.00 205.00 199.60 201.00 0.0M
2023-10-05 192.40 204.50 190.60 204.00 0.1M
2023-10-04 190.40 190.60 187.40 188.60 0.0M
2023-10-03 192.40 192.80 190.20 190.60 0.0M
2023-10-02 191.60 194.00 191.00 192.40 0.0M
2023-09-29 191.20 193.60 190.00 191.60 0.0M
2023-09-28 191.00 191.60 189.80 190.60 0.0M
2023-09-27 192.00 193.80 190.20 191.00 0.1M
2023-09-26 199.80 200.50 191.40 191.40 0.1M
2023-09-25 196.00 199.60 195.20 198.00 0.0M
2023-09-22 194.60 195.20 191.20 192.60 0.0M
2023-09-21 198.00 198.60 195.20 195.20 0.0M
2023-09-20 196.00 198.80 196.00 197.60 0.0M
2023-09-19 190.60 197.00 189.80 196.00 0.0M
2023-09-18 192.60 192.60 188.20 189.60 0.0M
2023-09-15 190.00 193.40 189.40 193.00 0.1M
2023-09-14 186.60 191.00 186.60 190.00 0.0M
2023-09-13 185.00 187.20 185.00 186.60 0.0M
2023-09-12 185.40 186.40 184.00 185.00 0.0M
2023-09-11 189.00 189.00 184.20 185.20 0.0M
2023-09-08 185.40 188.40 185.20 188.00 0.0M
2023-09-07 190.80 191.60 185.40 185.40 0.0M
2023-09-06 189.60 191.80 188.60 190.80 0.0M
2023-09-05 191.60 191.80 189.60 189.60 0.0M
2023-09-04 192.00 193.20 190.40 191.20 0.0M
2023-09-01 186.80 192.00 186.00 191.60 0.0M
2023-08-31 185.00 187.60 183.40 186.80 0.0M
2023-08-30 187.80 189.40 184.60 185.20 0.0M
2023-08-29 188.00 190.60 187.20 187.60 0.0M
2023-08-28 190.00 191.60 188.00 188.00 0.0M
2023-08-25 185.40 188.40 184.80 188.40 0.0M
2023-08-24 190.40 190.80 184.60 185.40 0.0M
2023-08-23 189.00 190.20 187.20 190.00 0.0M
2023-08-22 190.00 191.40 187.40 187.80 0.0M
2023-08-21 185.60 190.20 182.60 188.40 0.0M
2023-08-18 183.00 186.40 181.40 186.00 0.1M
2023-08-17 184.40 186.40 183.20 183.40 0.0M
2023-08-16 187.00 187.80 184.00 187.60 0.0M
2023-08-15 190.40 191.00 187.20 187.40 0.0M
2023-08-14 189.60 190.40 188.00 189.80 0.0M
2023-08-11 193.20 193.20 189.60 189.60 0.0M
2023-08-10 194.00 195.00 192.20 193.20 0.0M
2023-08-09 194.80 196.00 193.40 194.00 0.0M
2023-08-08 197.00 197.00 193.00 194.60 0.0M
2023-08-07 196.40 199.80 195.00 196.20 0.0M
2023-08-04 191.40 200.00 191.40 197.40 0.0M
2023-08-03 193.80 194.60 190.00 190.40 0.0M
2023-08-02 194.60 194.60 192.20 193.80 0.0M
2023-08-01 196.20 196.40 194.00 194.20 0.0M
2023-07-31 194.80 197.60 193.60 196.60 0.0M
2023-07-28 194.80 196.80 192.80 194.80 0.0M
2023-07-27 196.00 197.00 193.20 194.60 0.0M
2023-07-26 197.80 198.40 195.60 195.80 0.0M
2023-07-25 196.80 198.80 193.60 197.00 0.0M
2023-07-24 189.40 198.00 185.00 196.60 0.0M
2023-07-21 201.00 203.00 188.60 191.20 0.1M
2023-07-20 190.20 208.50 190.00 201.00 0.1M
2023-07-19 186.80 199.00 185.40 196.80 0.1M
2023-07-18 180.40 186.60 180.00 185.80 0.0M
2023-07-17 178.60 182.00 178.00 180.40 0.0M
2023-07-14 178.60 181.20 175.80 179.40 0.0M
2023-07-13 187.20 187.40 178.60 180.20 0.0M
2023-07-12 185.20 187.80 181.20 187.20 0.0M
2023-07-11 182.40 185.00 182.40 183.80 0.0M
2023-07-10 183.20 184.60 180.20 183.80 0.0M
2023-07-07 179.00 183.40 178.00 183.20 0.0M
2023-07-06 181.20 181.20 179.00 179.80 0.0M
2023-07-05 183.00 183.60 180.60 181.20 0.0M
2023-07-04 185.20 185.20 180.00 183.00 0.0M
2023-07-03 182.00 185.60 182.00 185.00 0.0M
2023-06-30 180.00 182.60 179.20 182.00 0.1M
2023-06-29 176.60 180.00 176.00 180.00 0.0M
2023-06-28 173.80 177.20 173.00 176.60 0.0M
2023-06-27 173.80 173.80 172.00 173.80 0.0M
2023-06-26 173.20 174.60 171.00 173.80 0.0M
2023-06-22 174.40 174.60 172.20 174.00 0.0M
2023-06-21 174.40 175.00 173.40 174.20 0.0M
2023-06-20 178.20 178.20 173.80 174.80 0.0M
2023-06-19 178.40 181.80 175.60 177.20 0.0M
2023-06-16 183.20 183.20 178.20 178.40 0.0M
2023-06-15 183.80 183.80 179.20 179.60 0.0M
2023-06-14 183.60 184.40 182.00 183.80 0.0M
2023-06-13 186.20 186.20 182.60 183.60 0.0M
2023-06-12 182.40 187.40 181.60 187.40 0.0M
2023-06-09 183.80 183.80 181.00 182.00 0.0M
2023-06-08 181.80 184.80 181.20 183.80 0.0M
2023-06-07 181.40 183.40 180.20 181.00 0.0M
2023-06-05 180.20 181.80 178.40 180.20 0.0M
2023-06-02 176.80 180.40 176.60 180.40 0.0M
2023-06-01 177.60 177.60 174.20 176.40 0.0M
2023-05-31 180.20 180.20 176.60 177.60 0.0M
2023-05-30 180.00 181.60 178.20 180.00 0.0M
2023-05-29 182.00 183.00 179.00 179.00 0.0M
2023-05-26 180.00 182.00 179.20 181.20 0.0M
2023-05-25 181.20 181.20 179.40 180.00 0.0M
2023-05-24 178.80 181.80 177.00 181.20 0.0M
2023-05-23 183.00 183.80 179.40 180.20 0.0M
2023-05-22 182.20 183.60 181.40 182.00 0.0M
2023-05-19 182.40 184.00 181.40 183.00 0.0M
2023-05-17 180.80 183.40 179.80 182.40 0.0M
2023-05-16 184.80 184.80 178.00 181.60 0.0M
2023-05-15 187.00 189.60 181.00 181.20 0.1M
2023-05-12 177.00 185.00 177.00 185.00 0.1M
2023-05-11 170.60 176.40 170.00 175.80 0.0M
2023-05-10 168.00 170.20 165.40 167.00 0.0M
2023-05-09 170.40 170.40 168.20 168.40 0.0M
2023-05-08 171.00 171.80 169.80 170.60 0.0M
2023-05-05 168.80 170.80 167.00 170.20 0.0M
2023-05-04 167.40 170.60 167.40 168.80 0.0M
2023-05-03 168.20 168.60 166.20 167.40 0.0M
2023-05-02 171.00 172.20 165.60 168.00 0.1M
2023-04-28 173.00 173.60 169.20 170.20 0.0M
2023-04-27 177.00 178.20 173.00 177.20 0.2M
2023-04-26 177.00 177.40 175.20 176.40 0.0M
2023-04-25 178.20 180.00 177.00 177.60 0.0M
2023-04-24 176.20 179.00 176.20 178.20 0.0M
2023-04-21 175.20 176.00 173.20 176.00 0.0M
2023-04-20 175.60 175.60 172.20 175.20 0.0M
2023-04-19 175.00 175.60 173.60 173.60 0.0M
2023-04-18 176.00 176.00 173.40 175.00 0.0M
2023-04-17 176.40 179.40 175.60 175.80 0.0M
2023-04-14 173.80 175.60 172.60 175.40 0.0M
2023-04-13 176.60 176.60 172.60 172.60 0.0M
2023-04-12 172.40 177.00 172.40 175.20 0.0M
2023-04-11 168.00 170.20 167.80 167.80 0.0M
2023-04-06 167.80 168.00 166.40 167.80 0.0M
2023-04-05 173.00 173.00 167.40 168.00 0.0M
2023-04-04 171.60 175.00 171.00 172.80 0.0M
2023-04-03 172.60 174.60 170.20 173.00 0.0M
2023-03-31 169.00 174.50 169.00 172.50 0.0M
2023-03-30 168.00 168.50 167.00 168.50 0.0M
2023-03-29 164.50 168.50 164.00 165.00 0.0M
2023-03-28 164.00 166.50 163.50 164.50 0.0M
2023-03-27 164.50 165.00 163.00 164.00 0.1M
2023-03-24 165.00 167.50 162.00 162.50 0.0M
2023-03-23 165.00 168.50 163.50 167.00 0.0M
2023-03-22 168.00 168.00 160.50 165.00 0.0M
2023-03-21 162.00 162.50 161.50 162.00 0.0M
2023-03-20 159.50 161.50 157.00 160.50 0.0M
2023-03-17 162.00 163.50 159.00 160.00 0.1M
2023-03-16 161.50 166.50 161.00 162.50 0.0M
2023-03-15 161.50 163.50 157.50 159.50 0.0M
2023-03-14 160.50 164.00 160.50 162.00 0.0M
2023-03-13 170.00 171.50 162.00 162.00 0.0M
2023-03-10 168.00 171.50 164.50 168.50 0.0M
2023-03-09 169.50 169.50 168.00 169.50 0.0M
2023-03-08 171.50 171.50 168.50 169.50 0.0M
2023-03-07 171.50 174.00 170.50 171.50 0.0M
2023-03-06 173.50 175.50 171.00 171.50 0.0M
2023-03-03 172.00 173.00 171.00 173.00 0.0M
2023-03-02 172.00 172.00 170.00 172.00 0.0M
2023-03-01 169.50 176.00 169.50 173.00 0.0M
2023-02-28 167.00 170.00 165.50 169.50 0.0M
2023-02-27 167.00 168.50 164.00 167.50 0.0M
2023-02-24 168.00 168.50 165.50 167.00 0.0M
2023-02-23 165.00 170.00 165.00 167.50 0.0M
2023-02-22 164.00 167.00 160.50 166.00 0.0M
2023-02-21 151.50 165.00 150.00 162.50 0.1M
2023-02-20 152.50 154.00 149.50 151.50 0.0M
2023-02-17 152.00 152.50 149.50 151.50 0.0M
2023-02-16 151.00 153.00 149.50 151.00 0.0M
2023-02-15 152.00 153.00 150.00 152.00 0.0M
2023-02-14 150.00 156.00 150.00 152.00 0.0M
2023-02-13 151.50 153.00 150.50 151.50 0.0M
2023-02-10 152.50 153.00 149.50 151.50 0.0M
2023-02-09 151.50 153.00 150.00 152.50 0.0M
2023-02-08 152.50 152.50 151.00 151.50 0.0M
2023-02-07 151.00 153.50 151.00 152.50 0.0M
2023-02-06 151.00 151.50 150.00 151.50 0.0M
2023-02-03 152.00 153.00 151.00 152.00 0.0M
2023-02-02 147.50 152.00 147.50 152.00 0.0M
2023-02-01 146.50 147.50 145.50 147.50 0.0M
2023-01-31 147.50 147.50 145.50 146.50 0.0M
2023-01-30 146.00 147.50 144.50 147.50 0.0M
2023-01-27 147.50 147.50 146.50 147.50 0.0M
2023-01-26 147.50 147.50 144.00 146.50 0.0M
2023-01-25 147.50 147.50 147.00 147.50 0.0M
2023-01-24 147.50 147.50 146.50 147.50 0.0M
2023-01-23 149.00 150.00 147.00 147.50 0.0M
2023-01-20 145.00 149.00 143.50 149.00 0.0M
2023-01-19 147.00 148.50 142.50 145.00 0.0M
2023-01-18 149.00 149.00 146.00 147.00 0.0M
2023-01-17 151.00 151.50 147.50 149.00 0.0M
2023-01-16 152.00 152.00 150.00 151.00 0.0M
2023-01-13 151.50 152.50 149.50 151.00 0.0M
2023-01-12 146.00 152.50 146.00 152.50 0.0M
2023-01-11 144.00 148.50 144.00 146.00 0.0M
2023-01-10 146.50 147.50 144.00 146.00 0.0M
2023-01-09 140.00 149.00 140.00 146.50 0.0M
2023-01-05 140.00 141.50 139.00 141.50 0.0M
2023-01-04 139.00 139.50 137.00 139.00 0.0M
2023-01-03 140.50 141.00 138.50 138.50 0.0M
2023-01-02 139.50 141.00 138.50 139.00 0.0M