Byggmastare Anders J Ahlstrom Holding publ AB (AJAb)

AJAb
🏛️ スウェーデン →
271.00
最終更新: 2025-09-30
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
2022-12-30 272.50 283.50 270.00 274.50 0.0M
2022-12-29 272.50 275.00 272.50 272.50 0.0M
2022-12-28 283.50 284.00 266.00 273.00 0.0M
2022-12-27 275.00 286.00 270.50 285.00 0.0M
2022-12-23 265.00 275.00 265.00 270.00 0.0M
2022-12-22 260.00 263.00 256.50 263.00 0.0M
2022-12-21 260.00 260.00 250.50 259.00 0.0M
2022-12-20 250.00 259.50 248.50 256.00 0.0M
2022-12-19 248.00 252.50 241.50 249.50 0.0M
2022-12-16 256.00 261.00 245.50 248.00 0.0M
2022-12-15 264.00 264.00 255.50 256.50 0.0M
2022-12-14 265.00 265.00 258.00 261.50 0.0M
2022-12-13 258.00 270.00 258.00 265.00 0.0M
2022-12-12 264.50 266.50 259.50 262.00 0.0M
2022-12-09 270.00 270.00 259.00 264.50 0.0M
2022-12-08 275.00 275.50 270.00 270.00 0.0M
2022-12-07 285.50 285.50 270.50 275.50 0.0M
2022-12-06 273.50 285.50 271.00 285.50 0.0M
2022-12-05 275.50 285.00 270.50 277.50 0.0M
2022-12-02 289.00 289.00 279.00 283.50 0.0M
2022-12-01 287.50 296.00 283.00 285.00 0.0M
2022-11-30 280.00 284.50 280.00 280.50 0.0M
2022-11-29 279.50 289.50 275.00 279.00 0.0M
2022-11-28 270.50 278.50 270.50 275.00 0.0M
2022-11-25 265.00 273.00 264.50 270.00 0.0M
2022-11-24 261.00 264.50 253.00 264.50 0.0M
2022-11-23 269.00 269.50 262.00 262.50 0.0M
2022-11-22 259.50 280.00 257.00 262.00 0.0M
2022-11-21 250.50 258.00 247.50 251.50 0.0M
2022-11-18 252.00 253.00 245.50 251.00 0.0M
2022-11-17 242.00 247.00 241.00 247.00 0.0M
2022-11-16 249.00 249.00 240.00 243.50 0.0M
2022-11-15 258.50 258.50 248.00 248.00 0.0M
2022-11-14 250.00 257.00 250.00 255.50 0.0M
2022-11-11 258.00 258.00 250.00 250.50 0.0M
2022-11-10 263.00 264.00 249.00 258.00 0.0M
2022-11-09 269.00 269.00 260.00 263.00 0.0M
2022-11-08 268.50 269.00 268.00 269.00 0.0M
2022-11-07 265.00 270.00 258.50 267.00 0.0M
2022-11-04 263.00 263.00 258.00 258.00 0.0M
2022-11-03 263.00 263.00 252.50 258.00 0.0M
2022-11-02 264.50 264.50 254.50 259.50 0.0M
2022-11-01 255.00 265.50 248.50 258.00 0.0M
2022-10-31 263.00 263.00 250.00 255.50 0.0M
2022-10-28 263.00 263.00 253.00 263.00 0.0M
2022-10-27 257.00 263.00 257.00 259.00 0.0M
2022-10-26 260.00 267.00 260.00 262.00 0.0M
2022-10-25 260.50 266.50 252.50 260.00 0.0M
2022-10-24 241.00 269.00 241.00 257.00 0.0M
2022-10-21 246.00 246.00 238.50 239.00 0.0M
2022-10-20 246.00 247.50 241.50 246.00 0.0M
2022-10-19 259.50 259.50 246.50 253.50 0.0M
2022-10-18 250.50 260.00 250.50 259.50 0.0M
2022-10-17 259.50 259.50 240.00 254.00 0.0M
2022-10-14 262.50 265.50 254.00 254.00 0.0M
2022-10-13 258.00 270.00 256.00 256.50 0.0M
2022-10-12 264.50 264.50 250.50 258.00 0.0M
2022-10-11 263.00 267.50 251.50 264.00 0.0M
2022-10-10 253.00 270.00 253.00 261.50 0.0M
2022-10-07 248.00 255.50 246.50 252.50 0.0M
2022-10-06 243.00 245.00 240.00 245.00 0.0M
2022-10-05 250.50 258.50 237.50 243.50 0.0M
2022-10-04 243.50 246.00 235.50 245.00 0.0M
2022-10-03 237.00 243.50 235.00 235.00 0.0M
2022-09-30 233.00 248.00 229.00 235.00 0.0M
2022-09-29 245.00 245.50 233.00 233.00 0.0M
2022-09-28 236.00 245.00 228.50 245.00 0.0M
2022-09-27 243.50 243.50 233.00 236.00 0.0M
2022-09-26 245.50 249.50 237.00 237.00 0.0M
2022-09-23 245.00 247.00 229.50 240.50 0.0M
2022-09-22 236.00 243.00 232.00 242.00 0.0M
2022-09-21 239.50 239.50 235.00 239.00 0.0M
2022-09-20 252.00 255.00 239.50 239.50 0.0M
2022-09-19 247.50 251.00 233.00 251.00 0.0M
2022-09-16 240.00 253.50 239.00 247.50 0.0M
2022-09-15 256.50 256.50 244.50 247.00 0.0M
2022-09-14 250.00 253.50 249.00 252.00 0.0M
2022-09-13 259.50 259.50 250.00 250.00 0.0M
2022-09-12 257.00 260.00 248.50 259.50 0.0M
2022-09-09 254.00 260.00 250.00 259.50 0.0M
2022-09-08 257.00 259.00 254.00 254.00 0.0M
2022-09-07 256.00 256.50 248.50 255.00 0.0M
2022-09-06 261.50 261.50 250.50 256.50 0.0M
2022-09-05 264.00 264.00 252.00 263.50 0.0M
2022-09-02 261.00 273.00 258.50 273.00 0.0M
2022-09-01 267.50 272.00 264.50 266.50 0.0M
2022-08-31 273.00 275.50 260.00 271.00 0.0M
2022-08-30 272.00 279.50 266.50 275.50 0.0M
2022-08-29 276.00 276.00 264.50 272.00 0.0M
2022-08-26 283.00 283.00 260.50 276.00 0.0M
2022-08-25 270.00 283.00 270.00 283.00 0.0M
2022-08-24 273.00 273.00 264.00 270.00 0.0M
2022-08-23 278.50 278.50 271.50 273.00 0.0M
2022-08-22 270.00 278.00 269.50 271.50 0.0M
2022-08-19 281.50 281.50 273.50 274.00 0.0M
2022-08-18 277.50 278.50 274.50 278.00 0.0M
2022-08-17 274.00 275.00 271.50 275.00 0.0M
2022-08-16 277.00 277.00 273.50 274.00 0.0M
2022-08-15 277.50 278.50 271.00 277.50 0.0M
2022-08-12 271.50 279.50 271.50 276.00 0.0M
2022-08-11 275.50 275.50 270.00 272.00 0.0M
2022-08-10 273.00 280.00 273.00 273.50 0.0M
2022-08-09 269.50 277.00 269.50 273.00 0.0M
2022-08-08 276.00 282.50 268.00 277.50 0.0M
2022-08-05 274.50 274.50 269.00 270.00 0.0M
2022-08-04 272.50 276.50 268.00 274.50 0.0M
2022-08-03 271.50 276.50 271.50 276.50 0.0M
2022-08-02 273.00 278.50 270.00 271.50 0.0M
2022-08-01 279.50 279.50 272.50 273.00 0.0M
2022-07-29 283.00 294.50 279.50 279.50 0.0M
2022-07-28 287.00 287.00 280.00 280.00 0.0M
2022-07-27 284.50 286.00 276.00 279.50 0.0M
2022-07-26 285.00 287.00 284.00 284.00 0.0M
2022-07-25 280.00 293.50 279.50 284.00 0.0M
2022-07-22 270.50 290.00 270.50 280.00 0.0M
2022-07-21 285.50 291.00 267.50 276.50 0.0M
2022-07-20 294.50 294.50 279.00 279.00 0.0M
2022-07-19 287.50 288.50 280.00 288.50 0.0M
2022-07-18 280.00 285.50 265.50 284.50 0.0M
2022-07-15 270.00 284.00 266.00 280.00 0.0M
2022-07-14 279.00 288.50 275.00 275.00 0.0M
2022-07-13 280.00 288.50 278.00 279.00 0.0M
2022-07-12 280.00 286.00 270.50 279.00 0.0M
2022-07-11 271.50 295.00 270.00 275.00 0.0M
2022-07-08 274.50 280.00 273.00 280.00 0.0M
2022-07-07 266.00 274.50 266.00 268.00 0.0M
2022-07-06 253.00 274.00 253.00 264.50 0.0M
2022-07-05 268.00 268.00 257.00 262.50 0.0M
2022-07-04 275.00 275.00 258.00 265.00 0.0M
2022-07-01 275.00 276.50 265.00 270.00 0.0M
2022-06-30 264.00 275.00 260.00 275.00 0.0M
2022-06-29 265.50 267.00 257.50 260.50 0.0M
2022-06-28 270.00 270.00 260.00 262.00 0.0M
2022-06-27 271.00 271.00 261.50 267.50 0.0M
2022-06-23 278.50 279.00 260.50 265.50 0.0M
2022-06-22 265.00 275.00 253.50 275.00 0.0M
2022-06-21 261.00 270.50 259.50 265.00 0.0M
2022-06-20 262.50 265.50 255.50 261.00 0.0M
2022-06-17 257.00 266.00 257.00 262.50 0.0M
2022-06-16 271.50 271.50 257.00 257.00 0.0M
2022-06-15 274.50 274.50 265.50 266.50 0.0M
2022-06-14 277.50 277.50 260.00 270.00 0.0M
2022-06-13 292.00 292.00 276.00 281.50 0.0M
2022-06-10 295.00 299.50 285.00 289.50 0.0M
2022-06-09 302.50 302.50 285.00 285.00 0.0M
2022-06-08 298.00 298.00 292.50 292.50 0.0M
2022-06-07 300.00 300.00 294.50 298.00 0.0M
2022-06-03 301.00 301.00 294.00 294.00 0.0M
2022-06-02 290.00 316.00 290.00 294.00 0.0M
2022-06-01 289.50 290.00 288.00 290.00 0.0M
2022-05-31 294.50 294.50 287.00 287.50 0.0M
2022-05-30 292.00 296.00 287.00 287.50 0.0M
2022-05-27 285.50 292.00 285.00 291.00 0.0M
2022-05-25 280.00 289.50 280.00 281.50 0.0M
2022-05-24 276.50 287.00 271.00 275.50 0.0M
2022-05-23 290.00 293.50 276.50 276.50 0.0M
2022-05-20 280.00 293.50 280.00 290.00 0.0M
2022-05-19 280.00 280.00 266.50 280.00 0.0M
2022-05-18 276.00 286.00 275.00 285.50 0.0M
2022-05-17 260.00 294.00 260.00 280.00 0.0M
2022-05-16 269.00 278.00 252.00 257.50 0.0M
2022-05-13 257.50 290.00 251.00 269.00 0.0M
2022-05-12 269.00 275.00 254.00 258.00 0.0M
2022-05-11 274.00 282.00 268.00 270.00 0.0M
2022-05-10 260.00 274.50 250.00 265.00 0.0M
2022-05-09 265.00 268.00 256.00 258.00 0.0M
2022-05-06 275.00 281.00 271.00 271.00 0.0M
2022-05-05 293.00 306.00 275.00 276.00 0.0M
2022-05-04 296.00 296.00 287.50 291.00 0.0M
2022-05-03 296.00 296.00 287.50 288.50 0.0M
2022-05-02 296.50 296.50 278.00 296.00 0.0M
2022-04-29 299.00 299.00 296.00 297.50 0.0M
2022-04-28 296.00 306.00 280.00 296.50 0.0M
2022-04-27 303.00 303.00 285.00 295.50 0.0M
2022-04-26 292.00 310.00 288.00 303.00 0.0M
2022-04-25 308.50 318.00 283.50 285.00 0.0M
2022-04-22 320.00 320.00 306.50 306.50 0.0M
2022-04-21 324.00 335.50 310.00 319.00 0.0M
2022-04-20 330.00 334.50 320.00 322.50 0.0M
2022-04-19 345.00 345.00 311.00 323.00 0.0M
2022-04-14 333.00 345.00 325.50 327.00 0.0M
2022-04-13 333.50 334.00 329.00 333.00 0.0M
2022-04-12 327.00 333.00 323.00 329.50 0.0M
2022-04-11 340.00 340.00 319.00 327.00 0.0M
2022-04-08 321.00 338.50 321.00 334.00 0.0M
2022-04-07 330.00 330.00 320.00 320.00 0.0M
2022-04-06 342.00 345.00 318.50 331.50 0.0M
2022-04-05 341.50 348.00 341.50 348.00 0.0M
2022-04-04 338.00 349.00 337.00 348.00 0.0M
2022-04-01 324.00 338.00 324.00 338.00 0.0M
2022-03-31 327.00 335.00 325.00 330.00 0.0M
2022-03-30 319.00 330.00 315.00 321.00 0.0M
2022-03-29 340.00 340.00 310.00 319.00 0.0M
2022-03-28 311.00 316.00 307.00 315.00 0.0M
2022-03-25 322.00 322.00 300.00 311.00 0.0M
2022-03-24 320.00 320.00 312.00 315.00 0.0M
2022-03-23 315.00 320.00 314.00 320.00 0.0M
2022-03-22 319.00 319.00 305.00 316.00 0.0M
2022-03-21 310.00 329.00 310.00 319.00 0.0M
2022-03-18 319.00 319.00 304.00 310.00 0.0M
2022-03-17 309.00 316.00 304.00 316.00 0.0M
2022-03-16 313.00 313.00 311.00 311.00 0.0M
2022-03-15 315.00 315.00 300.00 305.00 0.0M
2022-03-14 312.00 315.00 295.00 315.00 0.0M
2022-03-11 283.00 309.00 283.00 309.00 0.0M
2022-03-10 282.00 300.00 273.00 300.00 0.0M
2022-03-09 270.00 282.00 270.00 282.00 0.0M
2022-03-08 280.00 282.00 256.00 260.00 0.0M
2022-03-07 275.00 275.00 259.00 270.00 0.0M
2022-03-04 291.00 291.00 273.00 275.00 0.0M
2022-03-03 280.00 292.00 280.00 291.00 0.0M
2022-03-02 296.00 296.00 272.00 281.00 0.0M
2022-03-01 298.00 298.00 287.00 294.00 0.0M
2022-02-28 301.00 301.00 288.00 295.00 0.0M
2022-02-25 285.00 308.00 278.00 300.00 0.0M
2022-02-24 281.00 289.00 272.00 285.00 0.0M
2022-02-23 287.00 296.00 286.00 290.00 0.0M
2022-02-22 291.00 298.00 271.00 283.00 0.0M
2022-02-21 316.00 316.00 280.00 293.00 0.0M
2022-02-18 291.00 343.00 290.00 317.00 0.0M
2022-02-17 318.00 321.00 290.00 290.00 0.0M
2022-02-16 309.00 320.00 306.00 314.00 0.0M
2022-02-15 310.00 315.00 301.00 305.00 0.0M
2022-02-14 327.00 327.00 287.00 316.00 0.0M
2022-02-11 332.00 339.00 330.00 331.00 0.0M
2022-02-10 330.00 344.00 330.00 342.00 0.0M
2022-02-09 323.00 343.00 312.00 330.00 0.0M
2022-02-08 330.00 330.00 315.00 318.00 0.0M
2022-02-07 335.00 339.00 331.00 339.00 0.0M
2022-02-04 344.00 344.00 331.00 339.00 0.0M
2022-02-03 343.00 343.00 334.00 338.00 0.0M
2022-02-02 344.00 345.00 340.00 343.00 0.0M
2022-02-01 346.00 359.00 328.00 339.00 0.0M
2022-01-31 335.00 343.00 334.00 338.00 0.0M
2022-01-28 334.00 337.00 327.00 333.00 0.0M
2022-01-27 332.00 332.00 322.00 330.00 0.0M
2022-01-26 325.00 335.00 325.00 333.00 0.0M
2022-01-25 318.00 337.00 316.00 324.00 0.0M
2022-01-24 338.00 338.00 301.00 318.00 0.0M
2022-01-21 345.00 349.00 331.00 338.00 0.0M
2022-01-20 345.00 350.00 343.00 343.00 0.0M
2022-01-19 347.00 348.00 335.00 345.00 0.0M
2022-01-18 341.00 347.00 339.00 347.00 0.0M
2022-01-17 357.00 357.00 343.00 349.00 0.0M
2022-01-14 360.00 365.00 346.00 365.00 0.0M
2022-01-13 363.00 366.00 358.00 364.00 0.0M
2022-01-12 364.00 368.00 360.00 363.00 0.0M
2022-01-11 351.00 369.00 350.00 364.00 0.0M
2022-01-10 376.00 388.00 352.00 354.00 0.0M
2022-01-07 386.00 393.00 373.00 375.00 0.0M
2022-01-05 384.00 389.00 383.00 386.00 0.0M
2022-01-04 382.00 395.00 382.00 383.00 0.0M
2022-01-03 383.00 395.00 379.00 380.00 0.0M