ADDvise Group AB B (ADDVb)

ADDVb
🏛️ スウェーデン →
1.04
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.46 13.86 12.82 13.64 0.6M
2023-12-28 12.56 13.70 12.50 13.50 1.4M
2023-12-27 11.44 12.34 11.42 12.20 0.5M
2023-12-22 11.16 11.40 11.06 11.28 0.1M
2023-12-21 11.26 11.38 11.14 11.16 0.1M
2023-12-20 11.52 11.52 11.08 11.26 0.1M
2023-12-19 11.04 11.54 11.04 11.28 0.2M
2023-12-18 10.98 11.20 10.80 11.04 0.1M
2023-12-15 11.10 11.20 10.96 10.98 0.2M
2023-12-14 10.86 11.28 10.86 11.14 0.2M
2023-12-13 10.50 10.70 10.38 10.52 0.1M
2023-12-12 10.60 10.72 10.26 10.56 1.0M
2023-12-11 10.44 10.66 10.24 10.60 0.3M
2023-12-08 10.46 10.62 10.32 10.44 0.4M
2023-12-07 10.74 10.74 10.24 10.46 0.3M
2023-12-06 10.70 10.94 10.64 10.74 0.3M
2023-12-05 10.76 11.00 10.60 10.88 0.7M
2023-12-04 10.00 10.84 9.99 10.72 0.5M
2023-12-01 9.46 9.95 9.46 9.95 0.5M
2023-11-30 9.78 9.78 9.45 9.46 0.3M
2023-11-29 9.37 9.69 9.33 9.58 0.3M
2023-11-28 9.20 9.48 9.03 9.37 0.2M
2023-11-27 9.30 9.82 9.12 9.35 1.1M
2023-11-24 10.00 10.00 9.28 9.30 0.2M
2023-11-23 9.22 9.86 9.17 9.50 0.6M
2023-11-22 9.09 9.14 8.60 8.98 0.2M
2023-11-21 9.13 9.20 9.06 9.08 0.1M
2023-11-20 9.21 9.33 9.02 9.02 0.2M
2023-11-17 9.40 9.40 9.01 9.21 0.3M
2023-11-16 9.19 9.25 8.95 9.00 0.3M
2023-11-15 9.59 9.72 9.16 9.21 0.3M
2023-11-14 8.60 9.70 8.60 9.59 0.6M
2023-11-13 8.23 8.61 8.23 8.58 0.1M
2023-11-10 8.36 8.74 8.22 8.23 0.4M
2023-11-09 8.00 8.29 7.90 8.24 0.2M
2023-11-08 8.11 8.14 7.90 8.01 0.1M
2023-11-07 8.25 8.33 8.01 8.07 0.2M
2023-11-06 8.39 8.46 8.16 8.25 0.2M
2023-11-03 8.23 8.61 8.23 8.39 0.1M
2023-11-02 8.35 8.94 8.34 8.45 0.8M
2023-11-01 8.45 8.45 8.17 8.35 0.3M
2023-10-31 8.44 8.63 8.25 8.45 0.2M
2023-10-30 7.90 8.44 7.90 8.42 0.3M
2023-10-27 8.30 8.30 7.65 7.70 0.9M
2023-10-26 8.07 9.10 8.00 8.30 1.4M
2023-10-25 7.45 7.58 7.31 7.38 0.2M
2023-10-24 7.56 7.57 7.33 7.44 0.3M
2023-10-23 7.26 7.67 7.26 7.61 0.4M
2023-10-20 7.25 7.40 7.13 7.35 0.2M
2023-10-19 7.35 7.49 7.26 7.30 0.3M
2023-10-18 7.49 7.61 7.37 7.45 0.3M
2023-10-17 7.57 7.57 7.21 7.55 0.5M
2023-10-16 7.57 7.59 7.44 7.57 0.3M
2023-10-13 7.88 7.88 7.57 7.57 0.4M
2023-10-12 7.82 8.15 7.71 7.88 0.3M
2023-10-11 8.03 8.14 7.83 7.96 0.2M
2023-10-10 8.04 8.34 7.89 8.10 0.4M
2023-10-09 8.52 8.57 7.95 8.04 0.5M
2023-10-06 8.64 8.76 8.48 8.51 0.2M
2023-10-05 8.57 8.85 8.39 8.64 0.2M
2023-10-04 8.20 8.68 8.10 8.57 0.3M
2023-10-03 8.65 8.71 8.13 8.20 0.4M
2023-10-02 8.90 9.30 8.65 8.76 0.6M
2023-09-29 8.63 8.99 8.63 8.88 0.2M
2023-09-28 8.78 8.85 8.60 8.67 0.2M
2023-09-27 9.00 9.00 8.75 8.78 0.2M
2023-09-26 9.00 9.21 8.96 9.00 0.2M
2023-09-25 9.10 9.10 8.93 9.01 0.2M
2023-09-22 9.06 9.19 8.84 9.10 0.1M
2023-09-21 9.32 9.33 9.06 9.10 0.1M
2023-09-20 8.97 9.51 8.90 9.32 0.1M
2023-09-19 9.17 9.18 8.95 8.97 0.2M
2023-09-18 9.37 9.42 9.14 9.18 0.4M
2023-09-15 9.72 9.94 9.36 9.37 0.2M
2023-09-14 9.36 9.69 9.34 9.61 0.2M
2023-09-13 9.87 9.91 9.38 9.38 0.2M
2023-09-12 9.77 10.08 9.73 9.85 0.5M
2023-09-11 9.39 9.92 9.30 9.74 0.1M
2023-09-08 9.67 9.77 9.36 9.61 0.2M
2023-09-07 9.75 9.80 9.21 9.75 0.4M
2023-09-06 9.60 9.64 9.29 9.50 0.3M
2023-09-05 10.16 10.22 9.58 9.60 0.3M
2023-09-04 9.80 10.36 9.72 10.16 0.6M
2023-09-01 9.79 10.00 9.49 9.84 1.1M
2023-08-31 10.12 10.20 9.86 9.98 0.4M
2023-08-30 10.38 10.58 10.00 10.14 0.4M
2023-08-29 10.44 10.88 10.24 10.38 0.1M
2023-08-28 10.76 11.00 10.34 10.46 0.3M
2023-08-25 10.44 10.90 10.32 10.76 0.3M
2023-08-24 10.26 10.68 10.24 10.44 0.5M
2023-08-23 10.32 10.58 10.00 10.22 1.2M
2023-08-22 11.56 11.68 10.28 10.32 4.4M
2023-08-21 11.82 12.10 11.46 11.56 0.4M
2023-08-18 12.16 12.32 11.56 11.80 0.3M
2023-08-17 12.00 12.34 11.44 12.14 0.3M
2023-08-16 12.56 12.66 12.08 12.10 0.3M
2023-08-15 12.90 12.90 12.52 12.56 0.2M
2023-08-14 12.66 13.00 12.50 12.90 0.4M
2023-08-11 12.98 12.98 12.64 12.66 0.1M
2023-08-10 12.88 12.98 12.66 12.98 0.1M
2023-08-09 12.88 13.04 12.62 12.88 0.4M
2023-08-08 13.20 13.40 12.82 12.88 0.3M
2023-08-07 13.04 13.18 12.88 13.18 0.1M
2023-08-04 13.10 13.20 12.80 13.04 0.1M
2023-08-03 12.90 13.16 12.72 13.10 0.3M
2023-08-02 12.84 13.10 12.62 12.82 0.2M
2023-08-01 12.98 13.28 12.16 12.92 0.5M
2023-07-31 13.16 13.64 12.82 13.16 0.3M
2023-07-28 13.12 13.36 13.04 13.12 0.2M
2023-07-27 13.22 13.64 13.10 13.12 0.2M
2023-07-26 12.78 13.38 12.50 13.22 0.4M
2023-07-25 12.70 12.98 12.24 12.78 0.6M
2023-07-24 13.10 13.24 12.58 12.68 0.6M
2023-07-21 13.38 13.38 12.76 13.02 0.5M
2023-07-20 14.94 14.98 12.50 13.30 2.0M
2023-07-19 14.68 14.90 14.58 14.82 0.3M
2023-07-18 14.80 14.82 14.58 14.68 0.3M
2023-07-17 14.66 14.94 14.40 14.74 0.3M
2023-07-14 15.00 15.00 14.54 14.70 0.4M
2023-07-13 15.44 16.24 14.52 15.00 1.8M
2023-07-12 13.98 13.98 13.50 13.60 0.3M
2023-07-11 13.10 14.16 13.10 14.08 0.5M
2023-07-10 13.20 13.20 12.52 12.72 0.4M
2023-07-07 13.50 13.60 12.82 13.26 0.6M
2023-07-06 13.42 13.42 13.00 13.08 0.2M
2023-07-05 13.92 13.92 13.34 13.42 0.4M
2023-07-04 14.08 14.18 13.64 13.92 0.2M
2023-07-03 14.36 14.44 14.02 14.08 0.1M
2023-06-30 14.12 14.44 14.10 14.36 0.3M
2023-06-29 14.00 14.20 13.72 14.02 0.1M
2023-06-28 13.70 13.98 13.54 13.98 0.3M
2023-06-27 14.00 14.00 13.56 13.70 0.3M
2023-06-26 14.04 14.32 13.70 13.92 0.3M
2023-06-22 14.18 14.18 13.44 14.04 0.4M
2023-06-21 13.18 13.88 13.10 13.72 0.4M
2023-06-20 13.04 13.52 13.04 13.18 0.3M
2023-06-19 14.40 14.40 13.20 13.22 0.4M
2023-06-16 14.40 15.24 14.34 14.40 0.2M
2023-06-15 13.94 14.50 13.82 14.38 0.3M
2023-06-14 13.78 13.94 13.22 13.94 0.3M
2023-06-13 13.84 14.16 12.96 13.70 0.8M
2023-06-12 13.78 13.88 13.38 13.84 0.2M
2023-06-09 13.84 13.98 13.28 13.78 0.3M
2023-06-08 13.20 14.18 12.76 13.78 0.6M
2023-06-07 15.00 15.00 12.96 13.22 1.4M
2023-06-05 15.32 15.32 14.60 14.94 0.3M
2023-06-02 15.80 15.80 14.86 15.32 0.8M
2023-06-01 15.50 16.38 15.10 15.80 0.7M
2023-05-31 14.60 15.26 14.52 15.00 0.5M
2023-05-30 16.82 16.84 14.44 14.60 1.3M
2023-05-29 16.02 16.86 16.02 16.82 0.4M
2023-05-26 15.50 15.90 15.38 15.84 0.3M
2023-05-25 15.30 15.72 15.10 15.50 0.3M
2023-05-24 15.10 15.78 14.52 15.26 0.8M
2023-05-23 16.02 16.02 15.16 15.32 0.4M
2023-05-22 15.36 16.18 15.24 16.00 0.4M
2023-05-19 15.16 15.50 15.02 15.24 0.3M
2023-05-17 14.80 15.14 14.72 15.00 0.2M
2023-05-16 14.80 15.12 14.64 14.80 0.2M
2023-05-15 14.40 14.94 14.40 14.80 0.3M
2023-05-12 14.42 14.46 14.00 14.30 0.5M
2023-05-11 14.20 14.66 14.10 14.30 0.3M
2023-05-10 15.00 15.00 14.04 14.20 0.9M
2023-05-09 15.00 15.18 14.68 14.76 0.6M
2023-05-08 15.82 16.26 14.90 15.00 0.8M
2023-05-05 15.36 16.10 15.06 15.16 0.4M
2023-05-04 14.64 15.50 14.64 15.36 0.5M
2023-05-03 15.00 15.00 14.30 14.64 0.3M
2023-05-02 14.46 15.76 14.46 15.00 0.9M
2023-04-28 14.24 14.50 13.94 14.46 0.8M
2023-04-27 13.92 14.48 13.60 14.12 0.7M
2023-04-26 14.42 14.42 13.66 13.92 0.5M
2023-04-25 13.60 14.90 13.50 14.42 1.0M
2023-04-24 13.98 14.40 13.80 14.00 0.3M
2023-04-21 14.50 14.50 13.82 13.98 0.4M
2023-04-20 13.34 15.00 13.34 13.96 0.9M
2023-04-19 12.18 12.24 11.96 12.00 0.1M
2023-04-18 12.28 12.32 12.10 12.18 0.1M
2023-04-17 12.06 12.24 12.00 12.10 0.2M
2023-04-14 12.20 12.20 11.80 12.00 0.2M
2023-04-13 12.32 12.32 11.92 12.00 0.3M
2023-04-12 12.30 12.30 11.86 12.10 0.4M
2023-04-11 12.42 12.46 12.12 12.30 0.4M
2023-04-06 12.24 12.48 12.10 12.30 0.4M
2023-04-05 11.74 12.30 11.74 12.30 0.4M
2023-04-04 12.04 12.08 11.74 11.94 0.2M
2023-04-03 12.18 12.36 11.68 12.04 0.5M
2023-03-31 11.84 12.26 11.70 12.16 0.3M
2023-03-30 11.58 12.04 11.54 11.84 0.8M
2023-03-29 11.44 11.56 11.38 11.54 0.4M
2023-03-28 11.38 11.60 11.22 11.36 0.2M
2023-03-27 11.36 11.40 11.20 11.38 0.5M
2023-03-24 11.24 11.38 11.00 11.32 0.1M
2023-03-23 10.72 11.40 10.72 11.24 0.3M
2023-03-22 11.06 11.12 10.54 10.62 0.1M
2023-03-21 11.18 11.26 10.96 11.06 0.1M
2023-03-20 10.80 11.26 10.20 11.14 0.3M
2023-03-17 11.04 11.28 10.52 10.84 0.2M
2023-03-16 11.20 11.20 10.46 10.92 2.8M
2023-03-15 11.10 11.40 10.56 10.66 0.3M
2023-03-14 11.24 11.32 11.02 11.08 0.1M
2023-03-13 10.54 11.24 10.30 11.24 0.4M
2023-03-10 10.48 10.58 10.18 10.54 0.1M
2023-03-09 10.50 10.68 10.36 10.48 0.1M
2023-03-08 10.40 10.68 10.32 10.42 0.1M
2023-03-07 10.36 10.80 10.34 10.40 0.3M
2023-03-06 10.24 10.44 10.24 10.30 0.3M
2023-03-03 10.26 10.38 10.10 10.24 0.1M
2023-03-02 10.30 10.30 10.10 10.26 0.1M
2023-03-01 10.48 10.48 10.20 10.30 0.2M
2023-02-28 10.40 10.78 10.16 10.48 0.3M
2023-02-27 10.16 10.80 10.10 10.26 0.3M
2023-02-24 9.98 10.50 9.87 10.10 0.2M
2023-02-23 10.20 10.46 9.82 9.90 0.5M
2023-02-22 10.04 10.06 9.30 9.80 0.2M
2023-02-21 9.87 10.10 9.87 10.04 0.1M
2023-02-20 9.60 10.78 9.54 9.87 0.3M
2023-02-17 9.30 9.66 9.20 9.56 0.5M
2023-02-16 8.89 9.30 8.89 9.30 0.1M
2023-02-15 8.99 9.15 8.80 8.89 0.1M
2023-02-14 9.37 9.37 8.97 9.10 0.1M
2023-02-13 9.00 9.39 8.90 9.02 0.1M
2023-02-10 9.19 9.47 8.91 9.08 0.1M
2023-02-09 9.20 9.22 8.91 8.98 0.1M
2023-02-08 9.23 9.26 8.91 9.10 0.0M
2023-02-07 9.15 9.24 9.02 9.10 0.0M
2023-02-06 9.18 9.39 8.94 9.08 0.1M
2023-02-03 9.23 9.35 8.90 9.22 0.1M
2023-02-02 8.99 9.42 8.99 9.22 0.3M
2023-02-01 9.17 9.30 8.80 8.83 0.5M
2023-01-31 9.26 9.74 8.66 8.99 0.5M
2023-01-30 8.09 9.43 7.76 9.26 0.6M
2023-01-27 8.13 8.13 7.60 7.95 0.2M
2023-01-26 7.97 8.06 7.94 8.00 0.1M
2023-01-25 8.18 8.29 7.88 7.97 0.2M
2023-01-24 8.18 8.19 7.93 8.19 0.2M
2023-01-23 8.18 8.29 8.03 8.09 0.2M
2023-01-20 8.18 8.18 7.72 7.97 0.2M
2023-01-19 8.05 8.12 7.88 8.00 0.3M
2023-01-18 8.01 8.10 7.80 8.09 0.3M
2023-01-17 8.01 8.02 7.85 8.01 0.1M
2023-01-16 7.99 8.25 7.80 8.00 0.1M
2023-01-13 8.05 8.10 7.82 8.00 0.2M
2023-01-12 7.60 8.07 7.41 8.02 0.2M
2023-01-11 7.29 8.09 7.17 7.50 0.5M
2023-01-10 7.15 7.30 7.12 7.29 0.0M
2023-01-09 7.45 7.45 7.13 7.21 0.1M
2023-01-05 7.40 7.57 7.36 7.36 0.0M
2023-01-04 7.60 7.62 7.41 7.49 0.2M
2023-01-03 7.59 7.73 7.50 7.60 0.1M
2023-01-02 7.66 7.72 7.49 7.67 0.0M