Adventure Box Technology AB (ADVBOX)

ADVBOX
🏛️ スウェーデン →
0.01
最終更新: 2025-08-04
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
2021-12-30 3.84 4.00 3.75 3.87 0.0M
2021-12-29 3.85 3.85 3.71 3.80 0.0M
2021-12-28 3.79 3.85 3.66 3.85 0.0M
2021-12-27 3.52 4.01 3.52 3.79 0.1M
2021-12-23 3.52 3.52 3.39 3.52 0.0M
2021-12-22 3.49 3.57 3.37 3.44 0.1M
2021-12-21 3.30 3.49 3.25 3.49 0.0M
2021-12-20 3.42 3.42 3.26 3.30 0.0M
2021-12-17 3.35 3.58 3.27 3.42 0.1M
2021-12-16 3.46 3.89 3.36 3.36 0.1M
2021-12-15 3.30 3.95 3.15 3.42 0.1M
2021-12-14 3.89 3.89 3.19 3.40 0.1M
2021-12-13 3.94 3.95 3.78 3.78 0.0M
2021-12-10 3.82 3.95 3.81 3.94 0.0M
2021-12-09 3.74 4.09 3.74 3.82 0.1M
2021-12-08 3.74 3.99 3.72 3.72 0.0M
2021-12-07 3.51 3.74 3.39 3.73 0.1M
2021-12-06 3.84 3.94 3.42 3.53 0.1M
2021-12-03 4.06 4.06 3.77 3.86 0.1M
2021-12-02 4.13 4.16 4.01 4.06 0.0M
2021-12-01 4.00 4.03 3.89 4.02 0.0M
2021-11-30 4.21 4.21 3.97 4.16 0.0M
2021-11-29 3.95 4.33 3.90 4.20 0.0M
2021-11-26 4.10 4.20 3.99 4.08 0.0M
2021-11-25 4.32 4.32 4.11 4.20 0.0M
2021-11-24 4.26 4.40 4.26 4.34 0.0M
2021-11-23 4.43 4.43 4.18 4.35 0.0M
2021-11-22 4.34 4.44 4.28 4.43 0.0M
2021-11-19 4.35 4.48 4.33 4.34 0.0M
2021-11-18 4.10 4.48 4.10 4.25 0.1M
2021-11-17 4.10 4.10 3.87 4.09 0.1M
2021-11-16 4.12 4.14 4.01 4.10 0.0M
2021-11-15 4.33 4.34 4.10 4.14 0.0M
2021-11-12 4.34 4.50 4.01 4.33 0.1M
2021-11-11 4.67 4.68 3.82 4.34 0.1M
2021-11-10 5.16 5.18 4.18 4.68 0.1M
2021-11-09 5.03 5.20 5.03 5.04 0.0M
2021-11-08 5.18 5.18 5.00 5.10 0.0M
2021-11-05 5.34 5.38 5.16 5.18 0.0M
2021-11-04 5.55 5.60 5.25 5.34 0.0M
2021-11-03 5.67 5.67 5.56 5.66 0.0M
2021-11-02 5.48 5.77 5.41 5.77 0.0M
2021-11-01 5.15 5.50 5.15 5.50 0.0M
2021-10-29 5.35 5.35 5.15 5.15 0.0M
2021-10-28 5.33 5.44 5.25 5.25 0.0M
2021-10-27 5.26 5.35 5.13 5.31 0.0M
2021-10-26 5.36 5.40 5.22 5.26 0.0M
2021-10-25 5.49 5.49 5.20 5.36 0.0M
2021-10-22 5.64 5.64 5.26 5.49 0.1M
2021-10-21 5.79 5.79 5.63 5.70 0.0M
2021-10-20 6.02 6.13 5.82 5.89 0.1M
2021-10-19 6.33 6.38 6.12 6.12 0.0M
2021-10-18 6.57 6.57 6.21 6.33 0.0M
2021-10-15 6.30 6.53 6.26 6.36 0.0M
2021-10-14 6.12 6.40 6.10 6.40 0.0M
2021-10-13 6.33 6.34 6.16 6.27 0.0M
2021-10-12 6.38 6.44 6.30 6.30 0.0M
2021-10-11 6.50 6.62 6.36 6.36 0.0M
2021-10-08 6.27 6.46 6.15 6.46 0.0M
2021-10-07 6.29 6.41 6.20 6.27 0.0M
2021-10-06 6.42 6.50 6.30 6.41 0.0M
2021-10-05 6.24 6.41 6.13 6.30 0.0M
2021-10-04 6.00 6.33 5.96 6.24 0.1M
2021-10-01 6.00 6.02 5.68 6.00 0.0M
2021-09-30 6.19 6.19 5.87 5.95 0.0M
2021-09-29 6.18 6.31 5.93 6.25 0.0M
2021-09-28 5.92 6.99 5.92 6.18 0.1M
2021-09-27 6.04 6.04 5.71 5.86 0.0M
2021-09-24 6.05 6.05 5.93 6.00 0.0M
2021-09-23 5.76 6.02 5.76 5.92 0.0M
2021-09-22 5.55 5.82 5.50 5.81 0.0M
2021-09-21 5.65 5.76 5.56 5.60 0.0M
2021-09-20 5.88 5.88 5.70 5.83 0.0M
2021-09-17 6.08 6.15 5.76 5.98 0.0M
2021-09-16 6.26 6.26 5.86 6.05 0.0M
2021-09-15 6.15 6.29 6.11 6.20 0.0M
2021-09-14 6.35 6.40 6.12 6.12 0.0M
2021-09-13 6.33 6.33 6.20 6.28 0.0M
2021-09-10 6.45 6.45 6.21 6.34 0.0M
2021-09-09 6.21 6.34 6.21 6.33 0.0M
2021-09-08 6.21 6.33 6.20 6.21 0.0M
2021-09-07 6.02 6.29 5.83 6.20 0.1M
2021-09-06 5.88 6.24 5.88 6.02 0.0M
2021-09-03 5.95 6.06 5.82 5.88 0.0M
2021-09-02 6.10 6.13 5.88 5.88 0.0M
2021-09-01 5.40 6.38 5.40 6.08 0.1M
2021-08-31 5.45 5.45 5.31 5.39 0.0M
2021-08-30 5.33 5.50 5.30 5.45 0.0M
2021-08-27 5.49 5.62 5.06 5.47 0.1M
2021-08-26 6.00 6.07 5.45 5.62 0.1M
2021-08-25 5.16 5.71 5.16 5.50 0.1M
2021-08-24 5.50 5.51 5.15 5.34 0.1M
2021-08-23 5.96 6.18 5.36 5.50 0.1M
2021-08-20 5.36 6.30 5.36 6.06 0.1M
2021-08-19 5.00 5.55 4.90 5.36 0.1M
2021-08-18 5.00 5.02 4.90 5.00 0.0M
2021-08-17 5.03 5.80 5.00 5.00 0.0M
2021-08-16 5.03 5.96 4.86 4.98 0.1M
2021-08-13 5.13 5.14 5.00 5.02 0.0M
2021-08-12 5.27 5.27 5.00 5.03 0.1M
2021-08-11 5.69 5.69 5.26 5.27 0.1M
2021-08-10 5.95 5.95 5.70 5.71 0.1M
2021-08-09 5.60 5.95 5.60 5.95 0.0M
2021-08-06 5.62 5.80 5.60 5.60 0.0M
2021-08-05 5.93 5.96 5.68 5.68 0.0M
2021-08-04 5.93 6.05 5.76 5.76 0.0M
2021-08-03 5.84 6.21 5.84 5.93 0.1M
2021-08-02 5.90 5.96 5.77 5.84 0.0M
2021-07-30 5.69 5.90 5.69 5.82 0.0M
2021-07-29 6.03 6.03 5.69 5.81 0.0M
2021-07-28 5.62 5.94 5.62 5.86 0.0M
2021-07-27 5.79 5.79 5.65 5.65 0.0M
2021-07-26 5.99 5.99 5.14 5.84 0.1M
2021-07-23 6.30 6.30 5.80 5.99 0.1M
2021-07-22 6.20 6.51 6.12 6.23 0.0M
2021-07-21 6.34 6.34 6.17 6.20 0.0M
2021-07-20 6.40 6.40 6.25 6.34 0.0M
2021-07-19 6.37 6.40 6.35 6.40 0.0M
2021-07-16 6.54 6.54 6.30 6.37 0.0M
2021-07-15 6.66 6.77 6.60 6.63 0.0M
2021-07-14 6.89 6.89 6.65 6.70 0.0M
2021-07-13 6.90 7.05 6.80 6.89 0.0M
2021-07-12 6.65 7.10 6.61 6.82 0.0M
2021-07-09 6.80 6.80 6.57 6.70 0.0M
2021-07-08 7.07 7.07 6.77 6.83 0.0M
2021-07-07 7.18 7.21 6.96 7.02 0.0M
2021-07-06 6.76 7.17 6.76 7.15 0.0M
2021-07-05 6.58 6.93 6.48 6.90 0.0M
2021-07-02 6.60 6.60 6.20 6.46 0.0M
2021-07-01 6.12 6.29 6.12 6.15 0.0M
2021-06-30 6.10 6.27 6.08 6.19 0.0M
2021-06-29 6.10 6.30 6.10 6.29 0.0M
2021-06-28 6.15 6.16 6.05 6.10 0.0M
2021-06-24 6.05 6.15 5.91 6.15 0.0M
2021-06-23 5.99 6.05 5.90 6.04 0.0M
2021-06-22 6.12 6.16 5.94 5.99 0.0M
2021-06-21 6.20 6.20 6.00 6.12 0.0M
2021-06-18 6.10 6.40 6.10 6.20 0.0M
2021-06-17 6.15 6.17 6.00 6.03 0.0M
2021-06-16 6.23 6.26 6.15 6.15 0.0M
2021-06-15 6.18 6.27 6.18 6.23 0.0M
2021-06-14 6.30 6.37 6.17 6.28 0.0M
2021-06-11 6.39 6.44 6.25 6.30 0.0M
2021-06-10 6.39 6.39 6.17 6.25 0.0M
2021-06-09 6.59 6.75 6.25 6.34 0.0M
2021-06-08 6.58 6.75 6.55 6.59 0.0M
2021-06-07 6.71 6.91 6.58 6.58 0.0M
2021-06-04 6.80 6.93 6.67 6.71 0.1M
2021-06-03 6.88 6.88 6.56 6.60 0.0M
2021-06-02 7.00 7.07 6.85 6.88 0.0M
2021-06-01 6.70 6.80 6.55 6.69 0.0M
2021-05-31 6.79 6.82 6.59 6.70 0.0M
2021-05-28 7.09 7.19 6.70 6.76 0.1M
2021-05-27 7.04 7.14 6.80 7.09 0.1M
2021-05-26 7.20 7.31 6.80 7.04 0.0M
2021-05-25 7.40 7.48 7.15 7.17 0.0M
2021-05-24 7.28 7.36 7.26 7.28 0.0M
2021-05-21 7.15 7.43 7.02 7.28 0.0M
2021-05-20 7.11 7.13 6.95 7.00 0.1M
2021-05-19 7.21 7.21 6.80 7.11 0.1M
2021-05-18 7.23 7.35 6.90 7.21 0.1M
2021-05-17 7.48 7.48 7.00 7.19 0.0M
2021-05-14 7.65 8.11 7.41 7.48 0.0M
2021-05-12 7.32 7.80 7.32 7.61 0.0M
2021-05-11 8.74 8.84 7.30 7.32 0.3M
2021-05-10 7.37 8.65 7.37 8.54 0.4M
2021-05-07 7.20 7.55 7.13 7.40 0.1M
2021-05-06 7.08 7.26 7.08 7.15 0.1M
2021-05-05 7.30 7.30 6.90 7.08 0.1M
2021-05-04 7.20 7.54 7.12 7.18 0.0M
2021-05-03 7.30 7.30 7.12 7.20 0.0M
2021-04-30 7.16 7.48 7.16 7.29 0.1M
2021-04-29 7.16 7.27 7.11 7.16 0.0M
2021-04-28 7.35 7.37 7.10 7.16 0.0M
2021-04-27 7.45 7.45 7.20 7.31 0.0M
2021-04-26 7.60 7.70 7.33 7.48 0.0M
2021-04-23 7.64 7.79 7.50 7.57 0.0M
2021-04-22 7.78 7.81 7.51 7.61 0.0M
2021-04-21 7.72 7.82 7.64 7.65 0.0M
2021-04-20 7.81 8.00 7.72 7.72 0.0M
2021-04-19 8.01 8.03 7.53 7.87 0.1M
2021-04-16 8.31 8.31 8.00 8.07 0.1M
2021-04-15 8.11 8.42 8.04 8.22 0.1M
2021-04-14 8.77 8.77 7.84 8.36 0.1M
2021-04-13 8.69 8.87 8.51 8.68 0.1M
2021-04-12 8.75 9.06 8.70 8.80 0.0M
2021-04-09 8.75 9.02 8.75 8.75 0.0M
2021-04-08 9.00 9.02 8.65 8.75 0.0M
2021-04-07 9.15 9.31 8.95 9.00 0.0M
2021-04-06 9.10 9.40 9.00 9.10 0.1M
2021-04-01 9.08 9.12 8.81 9.03 0.0M
2021-03-31 8.70 9.30 8.70 9.00 0.1M
2021-03-30 8.62 8.88 8.56 8.62 0.0M
2021-03-29 8.30 8.70 8.30 8.62 0.1M
2021-03-26 8.34 8.38 8.14 8.28 0.1M
2021-03-25 8.90 9.06 8.20 8.34 0.1M
2021-03-24 8.94 9.20 8.84 8.90 0.1M
2021-03-23 9.50 9.50 8.82 8.94 0.1M
2021-03-22 9.26 10.10 9.20 9.50 0.1M
2021-03-19 9.08 9.28 8.68 9.20 0.1M
2021-03-18 9.10 9.34 8.60 9.16 0.1M
2021-03-17 10.45 10.45 8.62 9.02 0.4M
2021-03-16 9.56 10.70 9.26 10.15 0.4M
2021-03-15 8.64 9.92 8.62 9.54 0.3M
2021-03-12 10.20 10.35 8.62 8.62 0.4M
2021-03-11 7.92 12.00 7.78 10.20 1.2M
2021-03-10 6.88 7.40 6.68 7.40 0.1M
2021-03-09 6.64 6.90 6.54 6.90 0.1M
2021-03-08 6.52 6.76 6.42 6.66 0.1M
2021-03-05 6.64 6.86 6.36 6.52 0.1M
2021-03-04 6.86 6.98 6.50 6.64 0.1M
2021-03-03 7.24 7.24 6.72 6.86 0.1M
2021-03-02 7.08 7.24 6.82 7.24 0.2M
2021-03-01 6.64 7.02 6.58 7.00 0.1M
2021-02-26 6.78 6.78 6.02 6.62 0.1M
2021-02-25 6.82 6.82 6.64 6.82 0.0M
2021-02-24 6.96 7.00 6.70 6.82 0.0M
2021-02-23 7.34 7.36 6.66 6.88 0.1M
2021-02-22 7.12 7.28 7.12 7.26 0.0M
2021-02-19 7.20 7.32 7.10 7.12 0.1M
2021-02-18 7.30 7.80 7.18 7.20 0.1M
2021-02-17 7.62 7.66 7.12 7.30 0.1M
2021-02-16 7.74 7.76 7.42 7.62 0.1M
2021-02-15 7.70 7.78 7.68 7.76 0.0M
2021-02-12 7.70 7.84 7.54 7.70 0.1M
2021-02-11 7.92 7.92 7.68 7.70 0.0M
2021-02-10 8.10 8.14 7.82 7.94 0.1M
2021-02-09 8.16 8.16 8.02 8.10 0.0M
2021-02-08 8.30 8.30 8.06 8.18 0.0M
2021-02-05 8.10 8.32 8.10 8.26 0.0M
2021-02-04 8.08 8.12 7.84 8.12 0.0M
2021-02-03 8.10 8.20 8.08 8.08 0.0M
2021-02-02 7.80 8.40 7.80 8.08 0.1M
2021-02-01 7.50 7.68 7.44 7.50 0.1M
2021-01-29 7.56 7.66 7.46 7.50 0.1M
2021-01-28 7.72 7.74 7.46 7.54 0.0M
2021-01-27 7.98 8.08 7.72 7.72 0.1M
2021-01-26 8.14 8.18 7.98 7.98 0.1M
2021-01-25 8.00 8.40 7.96 8.14 0.0M
2021-01-22 8.16 8.22 7.94 7.94 0.0M
2021-01-21 7.90 8.22 7.68 8.16 0.1M
2021-01-20 7.70 7.90 7.60 7.90 0.1M
2021-01-19 7.52 7.78 7.52 7.70 0.0M
2021-01-18 7.80 7.82 7.52 7.70 0.0M
2021-01-15 7.92 7.92 7.58 7.68 0.0M
2021-01-14 8.22 8.22 7.88 7.98 0.1M
2021-01-13 7.98 8.10 7.90 8.10 0.0M
2021-01-12 7.84 8.02 7.80 7.98 0.0M
2021-01-11 8.26 8.42 7.82 7.92 0.1M
2021-01-08 7.82 8.54 7.78 8.26 0.1M
2021-01-07 8.20 8.20 7.78 7.88 0.1M
2021-01-05 8.22 8.44 8.06 8.16 0.0M
2021-01-04 9.66 9.66 8.20 8.20 0.3M