Aptahem AB (APTA)

APTA
🏛️ スウェーデン →
1.35
最終更新: 2025-10-01
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 6.44 9.16 6.44 7.35 0.0M
2023-12-28 6.82 6.89 6.44 6.44 0.0M
2023-12-27 6.82 7.04 6.06 7.04 0.0M
2023-12-22 7.42 7.42 6.59 7.19 0.0M
2023-12-21 7.88 7.88 6.06 7.50 0.0M
2023-12-20 6.44 9.01 6.36 7.88 0.0M
2023-12-19 6.13 6.82 6.13 6.74 0.0M
2023-12-18 7.19 7.27 5.15 6.66 0.0M
2023-12-15 6.13 7.50 6.13 7.19 0.0M
2023-12-14 7.95 7.95 6.06 6.74 0.0M
2023-12-13 6.82 8.94 6.82 8.18 0.0M
2023-12-12 9.09 10.07 7.57 9.01 0.0M
2023-12-11 10.60 10.60 8.94 8.94 0.0M
2023-12-08 15.22 15.22 7.80 10.30 0.0M
2023-12-07 16.66 21.20 15.22 16.89 0.0M
2023-12-06 14.61 16.20 14.61 16.20 0.0M
2023-12-05 15.75 16.20 14.46 16.20 0.0M
2023-12-04 15.60 16.20 14.08 15.90 0.0M
2023-12-01 15.75 16.58 14.61 16.58 0.0M
2023-11-30 16.51 16.66 15.75 16.51 0.0M
2023-11-29 16.20 16.66 13.86 15.67 0.0M
2023-11-28 15.98 16.51 15.75 15.90 0.0M
2023-11-27 16.20 16.20 15.22 15.52 0.0M
2023-11-24 16.66 16.66 15.37 16.20 0.0M
2023-11-23 16.66 16.66 15.90 16.66 0.0M
2023-11-22 20.37 20.37 16.66 16.66 0.0M
2023-11-21 17.11 17.26 15.90 17.26 0.0M
2023-11-20 17.34 18.93 16.66 17.19 0.0M
2023-11-17 18.93 18.93 15.83 17.34 0.0M
2023-11-16 18.93 18.93 16.81 17.64 0.0M
2023-11-15 16.66 17.04 16.51 16.58 0.0M
2023-11-14 19.61 19.61 16.43 17.57 0.0M
2023-11-13 18.17 18.85 15.90 18.25 0.0M
2023-11-10 18.10 18.85 15.98 17.19 0.0M
2023-11-09 16.73 19.38 15.90 17.42 0.0M
2023-11-08 16.66 19.16 14.84 17.42 0.0M
2023-11-07 15.90 16.66 15.90 16.66 0.0M
2023-11-06 15.75 22.72 14.92 17.57 0.0M
2023-11-03 15.98 15.98 15.60 15.75 0.0M
2023-11-02 14.69 16.66 13.86 16.58 0.0M
2023-11-01 15.22 15.22 13.02 14.99 0.0M
2023-10-31 14.84 15.52 14.16 15.22 0.0M
2023-10-30 14.39 15.14 14.01 14.69 0.0M
2023-10-27 14.92 14.99 14.16 14.99 0.0M
2023-10-26 15.14 15.83 12.12 14.77 0.0M
2023-10-25 16.13 16.13 15.37 15.75 0.0M
2023-10-24 15.30 16.13 15.30 16.13 0.0M
2023-10-23 16.13 16.28 15.90 16.13 0.0M
2023-10-20 15.14 16.36 15.07 16.36 0.0M
2023-10-19 15.45 15.45 15.14 15.14 0.0M
2023-10-18 15.52 15.83 15.14 15.14 0.0M
2023-10-17 16.28 16.28 14.92 15.52 0.0M
2023-10-16 15.30 16.81 15.30 16.28 0.0M
2023-10-13 15.52 15.98 14.99 15.07 0.0M
2023-10-12 16.51 16.51 14.69 15.37 0.0M
2023-10-11 15.45 16.81 15.07 16.51 0.0M
2023-10-10 15.14 15.67 14.39 15.52 0.0M
2023-10-09 17.11 17.11 14.69 15.30 0.0M
2023-10-06 16.36 18.63 16.36 17.19 0.0M
2023-10-05 16.13 18.48 15.98 16.05 0.0M
2023-10-04 15.90 16.20 15.52 16.20 0.0M
2023-10-03 16.73 16.73 15.37 16.36 0.0M
2023-10-02 15.90 16.51 15.14 15.14 0.0M
2023-09-29 16.58 16.58 15.52 15.90 0.0M
2023-09-28 16.96 16.96 15.90 16.58 0.0M
2023-09-27 15.90 17.34 15.90 16.89 0.0M
2023-09-26 15.98 17.19 15.52 16.66 0.0M
2023-09-25 15.45 16.43 15.37 15.98 0.0M
2023-09-22 14.84 15.30 14.84 15.30 0.0M
2023-09-21 16.43 16.43 14.46 14.46 0.0M
2023-09-20 16.89 16.89 16.51 16.51 0.0M
2023-09-19 16.96 21.58 15.14 16.89 0.0M
2023-09-18 16.43 19.54 16.43 16.96 0.0M
2023-09-15 14.84 21.96 14.39 16.43 0.0M
2023-09-14 14.77 14.77 13.40 14.54 0.0M
2023-09-13 13.63 15.14 13.63 14.77 0.0M
2023-09-12 14.39 16.28 14.01 14.46 0.0M
2023-09-11 13.93 15.07 13.86 13.93 0.0M
2023-09-08 14.46 15.75 13.78 14.39 0.0M
2023-09-07 17.11 17.11 14.46 15.14 0.0M
2023-09-06 13.02 18.17 13.02 16.66 0.0M
2023-09-05 13.25 14.39 12.95 13.55 0.0M
2023-09-04 13.71 13.71 11.89 13.02 0.0M
2023-09-01 14.31 14.31 13.63 14.31 0.0M
2023-08-31 13.63 15.83 13.63 14.31 0.0M
2023-08-30 15.83 15.83 13.93 15.14 0.0M
2023-08-29 15.30 15.83 14.46 15.67 0.0M
2023-08-28 15.83 15.90 14.01 15.83 0.0M
2023-08-25 13.93 16.51 13.93 15.83 0.0M
2023-08-24 14.77 14.77 13.63 14.31 0.0M
2023-08-23 14.99 14.99 13.93 14.01 0.0M
2023-08-22 13.63 16.13 13.55 13.86 0.0M
2023-08-21 13.10 13.78 11.89 13.78 0.0M
2023-08-18 13.86 13.86 11.66 13.02 0.0M
2023-08-17 14.01 14.24 13.55 13.63 0.0M
2023-08-16 14.84 15.83 14.61 14.61 0.0M
2023-08-15 14.46 17.19 14.46 14.84 0.0M
2023-08-14 14.61 15.83 14.24 15.83 0.0M
2023-08-11 15.22 15.67 14.08 14.61 0.0M
2023-08-10 17.11 17.11 15.60 15.83 0.0M
2023-08-09 17.34 17.34 15.90 15.90 0.0M
2023-08-08 17.87 17.87 16.51 16.58 0.0M
2023-08-07 15.52 18.25 15.52 16.66 0.0M
2023-08-04 14.99 22.64 14.99 17.42 0.0M
2023-08-03 14.77 15.07 13.78 14.99 0.0M
2023-08-02 14.24 14.77 14.24 14.77 0.0M
2023-08-01 14.31 14.39 13.78 14.39 0.0M
2023-07-31 14.39 14.39 13.63 14.16 0.0M
2023-07-28 14.77 14.77 14.08 14.69 0.0M
2023-07-27 14.61 15.30 14.24 14.77 0.0M
2023-07-26 13.86 17.34 13.78 14.69 0.0M
2023-07-25 14.01 14.01 13.25 13.63 0.0M
2023-07-24 14.39 14.99 12.87 14.01 0.0M
2023-07-21 14.39 16.66 13.86 14.39 0.0M
2023-07-20 17.34 17.34 14.39 14.39 0.0M
2023-07-19 15.14 16.89 15.14 15.60 0.0M
2023-07-18 15.45 15.83 15.14 15.14 0.0M
2023-07-17 17.04 17.04 13.71 15.45 0.0M
2023-07-14 16.13 19.38 15.90 17.26 0.0M
2023-07-13 15.14 17.04 14.77 16.73 0.0M
2023-07-12 17.26 17.34 16.66 17.34 0.0M
2023-07-11 17.42 19.99 17.42 17.49 0.0M
2023-07-10 17.95 18.85 17.42 17.42 0.0M
2023-07-07 17.04 19.91 16.66 19.38 0.0M
2023-07-06 16.66 18.10 16.66 17.04 0.0M
2023-07-05 17.04 17.11 16.36 16.58 0.0M
2023-07-04 17.72 17.72 16.58 17.11 0.0M
2023-07-03 17.49 18.40 16.13 16.58 0.0M
2023-06-30 19.46 19.46 16.89 17.49 0.0M
2023-06-29 18.17 19.54 15.90 18.17 0.0M
2023-06-28 18.17 19.54 18.02 19.08 0.0M
2023-06-27 18.17 19.23 15.98 18.17 0.0M
2023-06-26 18.70 19.54 18.17 18.17 0.0M
2023-06-22 19.61 19.61 18.55 18.70 0.0M
2023-06-21 18.78 19.69 18.48 19.61 0.0M
2023-06-20 18.93 20.29 18.17 18.85 0.0M
2023-06-19 20.37 20.44 17.34 19.16 0.0M
2023-06-16 19.99 20.37 18.32 19.76 0.0M
2023-06-15 17.19 20.14 17.11 19.99 0.0M
2023-06-14 16.51 18.78 15.98 17.11 0.0M
2023-06-13 17.42 17.42 16.43 16.51 0.0M
2023-06-12 16.96 19.23 16.36 17.42 0.0M
2023-06-09 15.67 17.79 15.67 17.34 0.0M
2023-06-08 18.93 18.93 14.08 15.37 0.0M
2023-06-07 19.07 19.67 17.35 19.29 0.0M
2023-06-05 17.72 19.82 17.72 18.84 0.0M
2023-06-02 18.70 18.70 17.27 17.95 0.0M
2023-06-01 17.27 18.84 16.68 18.47 0.0M
2023-05-31 17.20 19.44 16.60 17.50 0.0M
2023-05-30 19.82 19.82 15.33 18.40 0.0M
2023-05-29 19.07 19.07 18.70 18.70 0.0M
2023-05-26 18.32 20.12 17.95 19.44 0.0M
2023-05-25 19.44 20.86 17.95 18.32 0.0M
2023-05-24 18.84 21.69 18.55 19.44 0.0M
2023-05-23 18.77 18.77 17.20 17.95 0.0M
2023-05-22 17.20 18.84 17.20 18.02 0.0M
2023-05-19 18.47 18.47 16.75 16.75 0.0M
2023-05-17 19.07 19.07 18.40 18.40 0.0M
2023-05-16 17.27 19.07 17.20 19.07 0.0M
2023-05-15 17.87 18.55 17.12 17.27 0.0M
2023-05-12 17.65 18.55 17.65 18.47 0.0M
2023-05-11 17.87 18.47 17.57 17.57 0.0M
2023-05-10 17.95 17.95 16.98 17.57 0.0M
2023-05-09 18.70 18.70 16.45 17.80 0.0M
2023-05-08 18.70 20.19 18.25 18.70 0.0M
2023-05-05 18.92 20.19 18.02 18.32 0.0M
2023-05-04 18.92 21.24 18.70 18.77 0.0M
2023-05-03 26.02 26.25 25.72 26.17 0.0M
2023-05-02 27.52 27.52 26.10 26.92 0.0M
2023-04-28 27.67 27.67 26.55 27.52 0.0M
2023-04-27 28.42 28.42 26.25 26.47 0.0M
2023-04-26 26.32 28.12 26.32 27.52 0.0M
2023-04-25 27.29 28.27 26.40 28.27 0.0M
2023-04-24 28.94 28.94 26.17 26.77 0.0M
2023-04-21 29.09 29.09 25.95 26.92 0.0M
2023-04-20 27.37 27.67 26.55 26.55 0.0M
2023-04-19 26.70 27.37 25.50 27.37 0.0M
2023-04-18 26.70 27.44 26.70 27.44 0.0M
2023-04-17 27.67 27.67 26.62 27.07 0.0M
2023-04-14 26.62 28.12 26.62 27.59 0.0M
2023-04-13 28.72 28.72 27.29 27.67 0.0M
2023-04-12 27.67 28.27 27.67 28.04 0.0M
2023-04-11 28.79 28.79 26.25 28.64 0.0M
2023-04-06 27.52 28.79 27.52 28.79 0.0M
2023-04-05 28.42 28.64 28.34 28.64 0.0M
2023-04-04 27.67 28.64 27.67 28.64 0.0M
2023-04-03 27.67 28.49 27.07 27.67 0.0M
2023-03-31 27.07 28.79 27.07 27.74 0.0M
2023-03-30 28.72 28.72 27.15 28.34 0.0M
2023-03-29 28.12 28.12 27.00 27.97 0.0M
2023-03-28 28.87 29.01 26.40 28.04 0.0M
2023-03-27 27.67 28.94 27.67 28.72 0.0M
2023-03-24 29.46 29.46 26.47 27.97 0.0M
2023-03-23 29.54 29.54 29.46 29.46 0.0M
2023-03-22 30.59 30.59 29.76 29.76 0.0M
2023-03-21 29.16 29.16 29.16 29.16 0.0M
2023-03-20 28.42 32.90 28.19 29.16 0.0M
2023-03-17 30.06 30.06 28.27 29.01 0.0M
2023-03-16 29.16 30.29 28.42 30.29 0.0M
2023-03-15 30.66 31.03 29.01 31.03 0.0M
2023-03-14 30.36 33.05 28.57 30.21 0.0M
2023-03-13 31.11 33.35 29.31 30.73 0.0M
2023-03-10 32.08 32.08 30.81 30.81 0.0M
2023-03-09 32.90 33.43 30.66 32.53 0.0M
2023-03-08 32.90 32.90 31.41 31.41 0.0M
2023-03-07 32.23 34.02 32.08 32.98 0.0M
2023-03-06 33.65 33.73 31.33 31.78 0.0M
2023-03-03 32.60 35.15 31.56 33.35 0.0M
2023-03-02 32.53 34.02 32.53 32.83 0.0M
2023-03-01 32.01 33.13 31.48 31.93 0.0M
2023-02-28 32.01 34.70 32.01 34.17 0.0M
2023-02-27 32.83 33.65 31.56 33.43 0.0M
2023-02-24 32.38 33.28 31.33 32.31 0.0M
2023-02-23 31.71 33.13 29.91 31.93 0.0M
2023-02-22 34.02 34.32 30.73 32.38 0.0M
2023-02-21 31.56 33.65 29.54 33.13 0.0M
2023-02-20 33.65 33.65 29.31 32.60 0.0M
2023-02-17 29.91 30.29 29.54 29.54 0.0M
2023-02-16 29.91 31.03 29.91 29.91 0.0M
2023-02-15 28.94 31.56 28.94 30.51 0.0M
2023-02-14 28.57 30.29 28.57 28.94 0.0M
2023-02-13 31.33 31.33 28.42 29.61 0.0M
2023-02-10 32.83 32.83 27.67 29.16 0.0M
2023-02-09 29.91 33.20 28.87 29.16 0.0M
2023-02-08 30.73 30.81 29.91 30.51 0.0M
2023-02-07 31.78 31.93 31.33 31.86 0.0M
2023-02-06 30.21 33.65 30.21 30.51 0.0M
2023-02-03 32.68 32.68 30.96 32.01 0.0M
2023-02-02 33.05 33.58 32.90 32.90 0.0M
2023-02-01 34.77 34.77 32.31 33.05 0.0M
2023-01-31 33.28 34.40 32.90 32.90 0.0M
2023-01-30 32.53 35.00 32.16 32.90 0.0M
2023-01-27 33.80 33.80 31.33 32.53 0.0M
2023-01-26 33.95 33.95 32.01 33.58 0.0M
2023-01-25 32.90 35.74 32.90 33.95 0.0M
2023-01-24 38.44 38.44 32.16 32.90 0.0M
2023-01-23 32.23 34.40 32.23 32.90 0.0M
2023-01-20 33.88 33.88 32.16 32.16 0.0M
2023-01-19 33.65 33.65 32.90 32.90 0.0M
2023-01-18 34.40 34.77 31.86 34.40 0.0M
2023-01-17 35.89 35.89 32.98 34.40 0.0M
2023-01-16 33.95 35.07 32.23 33.80 0.0M
2023-01-13 34.25 35.07 33.13 33.65 0.0M
2023-01-12 34.77 35.00 33.35 34.40 0.0M
2023-01-11 35.74 35.82 32.98 35.60 0.0M
2023-01-10 34.32 34.77 31.78 32.90 0.0M
2023-01-09 33.65 35.15 32.83 34.32 0.0M
2023-01-05 33.58 33.58 32.68 32.68 0.0M
2023-01-04 34.32 34.62 31.56 32.83 0.0M
2023-01-03 32.16 32.90 32.16 32.68 0.0M
2023-01-02 31.41 33.28 30.21 32.16 0.0M