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
2023-12-29 209.00 212.00 208.00 210.00 0.0M
2023-12-28 209.00 215.00 206.00 209.00 0.0M
2023-12-27 202.00 209.00 200.00 205.00 0.0M
2023-12-22 201.00 208.00 198.00 202.00 0.0M
2023-12-21 207.00 207.00 199.00 201.00 0.0M
2023-12-20 198.00 207.00 196.00 204.00 0.0M
2023-12-19 192.00 199.50 188.50 198.50 0.0M
2023-12-18 189.00 194.00 180.00 190.50 0.0M
2023-12-15 180.00 180.00 178.50 180.00 0.0M
2023-12-14 178.00 180.00 174.00 180.00 0.0M
2023-12-13 176.00 181.00 176.00 178.00 0.0M
2023-12-12 179.50 180.00 177.50 177.50 0.0M
2023-12-11 182.00 182.50 177.50 179.50 0.0M
2023-12-08 178.00 180.00 177.00 180.00 0.0M
2023-12-07 184.50 185.00 178.00 178.00 0.0M
2023-12-06 189.50 189.50 185.00 185.00 0.0M
2023-12-05 186.50 189.50 184.50 189.50 0.0M
2023-12-04 189.50 189.50 186.00 187.00 0.0M
2023-12-01 188.00 189.50 186.00 189.50 0.0M
2023-11-30 188.50 188.50 186.50 188.00 0.0M
2023-11-29 189.50 189.50 188.50 189.00 0.0M
2023-11-28 187.50 189.00 186.00 188.50 0.0M
2023-11-27 185.50 188.00 183.00 188.00 0.0M
2023-11-24 179.50 183.50 175.00 183.50 0.0M
2023-11-23 171.00 175.00 170.00 175.00 0.0M
2023-11-22 169.50 173.00 168.50 171.00 0.0M
2023-11-21 171.00 171.00 168.00 169.50 0.0M
2023-11-20 171.50 174.50 169.00 171.00 0.0M
2023-11-17 167.00 171.50 167.00 171.50 0.0M
2023-11-16 173.00 175.00 167.50 170.00 0.0M
2023-11-15 169.00 172.00 166.00 166.00 0.0M
2023-11-14 167.00 169.00 165.50 169.00 0.0M
2023-11-13 165.50 168.00 165.50 167.00 0.0M
2023-11-10 170.00 170.00 165.50 165.50 0.0M
2023-11-09 169.00 169.50 165.50 167.50 0.0M
2023-11-08 173.00 173.00 167.50 169.00 0.0M
2023-11-07 175.00 175.00 170.00 173.00 0.0M
2023-11-06 170.00 174.50 170.00 174.50 0.0M
2023-11-03 178.00 178.00 171.50 173.50 0.0M
2023-11-02 176.00 180.00 176.00 178.00 0.0M
2023-11-01 178.00 180.00 176.50 177.00 0.0M
2023-10-31 179.00 180.50 176.00 178.00 0.0M
2023-10-30 179.50 182.00 178.00 178.00 0.0M
2023-10-27 184.00 184.00 179.00 181.00 0.0M
2023-10-26 177.50 182.50 177.00 182.00 0.0M
2023-10-25 180.50 181.50 177.50 177.50 0.0M
2023-10-24 176.00 180.00 175.00 179.50 0.0M
2023-10-23 175.00 179.00 174.50 176.00 0.0M
2023-10-20 183.00 185.00 174.00 175.00 0.0M
2023-10-19 185.00 186.00 180.00 184.00 0.0M
2023-10-18 182.00 186.00 180.50 185.00 0.0M
2023-10-17 180.00 188.00 172.50 182.00 0.0M
2023-10-16 238.00 239.00 230.00 233.00 0.0M
2023-10-13 240.00 240.00 235.00 238.00 0.0M
2023-10-12 241.00 242.00 236.00 240.00 0.0M
2023-10-11 240.00 241.00 237.00 237.00 0.0M
2023-10-10 241.00 250.00 237.00 240.00 0.0M
2023-10-09 239.00 244.00 239.00 241.00 0.0M
2023-10-06 244.00 245.00 240.00 244.00 0.0M
2023-10-05 243.00 244.00 237.00 240.00 0.0M
2023-10-04 250.00 250.00 238.00 240.00 0.0M
2023-10-03 242.00 250.00 242.00 250.00 0.0M
2023-10-02 238.00 250.00 238.00 250.00 0.0M
2023-09-29 236.00 240.00 236.00 238.00 0.0M
2023-09-28 236.00 246.00 233.00 238.00 0.0M
2023-09-27 233.00 236.00 230.00 236.00 0.0M
2023-09-26 236.00 236.00 230.00 233.00 0.0M
2023-09-25 227.00 236.00 227.00 236.00 0.0M
2023-09-22 236.00 236.00 227.00 231.00 0.0M
2023-09-21 235.00 236.00 232.00 236.00 0.0M
2023-09-20 234.00 236.00 233.00 236.00 0.0M
2023-09-19 238.00 238.00 232.00 233.00 0.0M
2023-09-18 240.00 245.00 239.00 242.00 0.0M
2023-09-15 241.00 245.00 240.00 240.00 0.0M
2023-09-14 247.00 247.00 236.00 240.00 0.0M
2023-09-13 242.00 248.00 241.00 244.00 0.0M
2023-09-12 250.00 251.00 243.00 248.00 0.0M
2023-09-11 241.00 251.00 238.00 247.00 0.0M
2023-09-08 240.00 240.00 239.00 240.00 0.0M
2023-09-07 238.00 240.00 235.00 240.00 0.0M
2023-09-06 240.00 242.00 238.00 242.00 0.0M
2023-09-05 247.00 247.00 241.00 241.00 0.0M
2023-09-04 252.00 256.00 243.00 249.00 0.0M
2023-09-01 251.00 256.00 250.00 252.00 0.0M
2023-08-31 253.00 259.00 251.00 252.00 0.0M
2023-08-30 251.00 253.00 248.00 250.00 0.0M
2023-08-29 248.00 256.00 246.00 251.00 0.0M
2023-08-28 245.00 251.00 242.00 248.00 0.0M
2023-08-25 238.00 247.00 232.00 247.00 0.0M
2023-08-24 228.00 238.00 228.00 232.00 0.0M
2023-08-23 225.00 231.00 225.00 231.00 0.0M
2023-08-22 227.00 230.00 224.00 229.00 0.0M
2023-08-21 225.00 231.00 223.00 223.00 0.0M
2023-08-18 230.00 232.00 226.00 226.00 0.0M
2023-08-17 240.00 240.00 233.00 236.00 0.0M
2023-08-16 229.00 241.00 218.00 240.00 0.0M
2023-08-15 229.00 229.00 220.00 227.00 0.0M
2023-08-14 234.00 234.00 226.00 229.00 0.0M
2023-08-11 234.00 238.00 231.00 234.00 0.0M
2023-08-10 254.00 254.00 227.00 238.00 0.0M
2023-08-09 261.00 263.00 258.00 258.00 0.0M
2023-08-08 268.00 268.00 261.00 266.00 0.0M
2023-08-07 265.00 270.00 261.00 268.00 0.0M
2023-08-04 259.00 268.00 259.00 263.00 0.0M
2023-08-03 259.00 264.00 259.00 261.00 0.0M
2023-08-02 264.00 265.00 259.00 263.00 0.0M
2023-08-01 265.00 268.00 260.00 264.00 0.0M
2023-07-31 259.00 265.00 259.00 265.00 0.0M
2023-07-28 265.00 265.00 259.00 259.00 0.0M
2023-07-27 262.00 265.00 258.00 259.00 0.0M
2023-07-26 263.00 264.00 262.00 262.00 0.0M
2023-07-25 263.00 266.00 257.00 265.00 0.0M
2023-07-24 268.00 268.00 255.00 263.00 0.0M
2023-07-21 265.00 266.00 259.00 260.00 0.0M
2023-07-20 265.00 266.00 260.00 265.00 0.0M
2023-07-19 268.00 268.00 263.00 265.00 0.0M
2023-07-18 265.00 268.00 265.00 268.00 0.0M
2023-07-17 270.00 270.00 263.00 263.00 0.0M
2023-07-14 265.00 271.00 265.00 267.00 0.0M
2023-07-13 276.00 276.00 263.00 265.00 0.0M
2023-07-12 274.00 276.00 268.00 272.00 0.0M
2023-07-11 271.00 275.00 268.00 273.00 0.0M
2023-07-10 276.00 283.00 266.00 267.00 0.0M
2023-07-07 276.00 278.00 269.00 275.00 0.0M
2023-07-06 273.00 277.00 269.00 275.00 0.0M
2023-07-05 270.00 275.00 269.00 273.00 0.0M
2023-07-04 266.00 272.00 266.00 272.00 0.0M
2023-07-03 270.00 273.00 266.00 271.00 0.0M
2023-06-30 272.00 273.00 267.00 270.00 0.0M
2023-06-29 273.00 273.00 268.00 272.00 0.0M
2023-06-28 267.00 276.00 267.00 272.00 0.0M
2023-06-27 267.00 275.00 266.00 267.00 0.0M
2023-06-26 268.00 273.00 265.00 267.00 0.0M
2023-06-22 270.00 276.00 261.00 268.00 0.0M
2023-06-21 280.00 280.00 270.00 270.00 0.0M
2023-06-20 274.00 281.00 272.00 281.00 0.0M
2023-06-19 266.00 275.00 261.00 271.00 0.0M
2023-06-16 251.00 259.00 251.00 258.00 0.0M
2023-06-15 247.00 251.00 245.00 251.00 0.0M
2023-06-14 245.00 248.00 239.00 247.00 0.0M
2023-06-13 246.00 253.00 245.00 245.00 0.0M
2023-06-12 254.00 259.00 247.00 251.00 0.0M
2023-06-09 257.00 257.00 253.00 254.00 0.0M
2023-06-08 260.00 260.00 256.00 258.00 0.0M
2023-06-07 260.00 260.00 252.00 258.00 0.0M
2023-06-05 259.00 260.00 253.00 260.00 0.0M
2023-06-02 256.00 258.00 249.00 258.00 0.0M
2023-06-01 252.00 256.00 249.00 256.00 0.0M
2023-05-31 262.00 262.00 247.00 252.00 0.0M
2023-05-30 262.00 268.00 262.00 264.00 0.0M
2023-05-29 275.00 275.00 264.00 264.00 0.0M
2023-05-26 272.00 275.00 268.00 275.00 0.0M
2023-05-25 273.00 275.00 267.00 271.00 0.0M
2023-05-24 275.00 277.00 270.00 270.00 0.0M
2023-05-23 285.00 285.00 276.00 280.00 0.0M
2023-05-22 280.00 287.00 280.00 283.00 0.0M
2023-05-19 280.00 285.00 280.00 280.00 0.0M
2023-05-17 285.00 285.00 280.00 280.00 0.0M
2023-05-16 287.00 287.00 279.00 285.00 0.0M
2023-05-15 287.00 288.00 278.00 280.00 0.0M
2023-05-12 293.00 293.00 285.00 287.00 0.0M
2023-05-11 295.00 295.00 288.00 293.00 0.0M
2023-05-10 289.00 295.00 289.00 295.00 0.0M
2023-05-09 299.00 299.00 289.00 289.00 0.0M
2023-05-08 296.00 300.00 289.00 299.00 0.0M
2023-05-05 300.00 300.00 289.00 297.00 0.0M
2023-05-04 300.00 300.00 292.00 297.00 0.0M
2023-05-03 300.00 300.00 299.00 300.00 0.0M
2023-05-02 304.00 306.00 299.00 300.00 0.0M
2023-04-28 300.00 306.00 299.00 299.00 0.0M
2023-04-27 304.00 306.00 300.00 300.00 0.0M
2023-04-26 305.00 309.00 295.00 303.00 0.0M
2023-04-25 308.00 308.00 302.00 302.00 0.0M
2023-04-24 305.00 308.00 302.00 306.00 0.0M
2023-04-21 305.00 305.00 298.00 305.00 0.0M
2023-04-20 301.00 310.00 301.00 309.00 0.0M
2023-04-19 304.00 304.00 301.00 301.00 0.0M
2023-04-18 308.00 310.00 301.00 304.00 0.0M
2023-04-17 300.00 307.00 295.00 304.00 0.0M
2023-04-14 305.00 308.00 295.00 301.00 0.0M
2023-04-13 297.00 303.00 293.00 303.00 0.0M
2023-04-12 295.00 301.00 293.00 299.00 0.0M
2023-04-11 300.00 300.00 293.00 297.00 0.0M
2023-04-06 295.00 295.00 290.00 295.00 0.0M
2023-04-05 299.00 299.00 290.00 290.00 0.0M
2023-04-04 290.00 308.00 289.00 294.00 0.0M
2023-04-03 296.00 296.00 289.00 291.00 0.0M
2023-03-31 298.50 298.50 290.00 295.00 0.0M
2023-03-30 300.00 300.00 295.00 298.50 0.0M
2023-03-29 296.00 299.50 292.00 299.50 0.0M
2023-03-28 292.00 300.00 292.00 296.00 0.0M
2023-03-27 295.00 295.00 285.00 291.50 0.0M
2023-03-24 293.00 301.50 288.00 288.50 0.0M
2023-03-23 303.00 303.00 292.00 294.00 0.0M
2023-03-22 302.50 303.00 299.00 303.00 0.0M
2023-03-21 296.50 300.50 293.00 297.50 0.0M
2023-03-20 300.00 301.50 293.00 296.50 0.0M
2023-03-17 304.50 311.50 300.50 308.50 0.0M
2023-03-16 299.50 310.00 299.00 304.50 0.0M
2023-03-15 310.00 310.00 286.00 299.50 0.0M
2023-03-14 298.00 311.50 298.00 304.50 0.0M
2023-03-13 303.00 303.00 282.00 297.00 0.0M
2023-03-10 301.00 305.00 301.00 303.00 0.0M
2023-03-09 305.50 306.00 298.00 301.00 0.0M
2023-03-08 312.00 312.00 305.00 306.50 0.0M
2023-03-07 311.00 315.00 305.50 312.00 0.0M
2023-03-06 296.50 314.00 296.50 307.00 0.0M
2023-03-03 303.00 307.50 297.00 303.00 0.0M
2023-03-02 307.50 312.50 303.00 308.00 0.0M
2023-03-01 309.00 311.50 302.50 303.00 0.0M
2023-02-28 298.00 313.50 298.00 308.00 0.0M
2023-02-27 300.00 305.00 291.50 298.00 0.0M
2023-02-24 315.00 315.00 296.00 300.00 0.0M
2023-02-23 298.00 311.50 298.00 311.50 0.0M
2023-02-22 304.00 304.00 286.50 300.00 0.0M
2023-02-21 310.00 310.00 305.00 310.00 0.0M
2023-02-20 307.00 316.00 307.00 310.00 0.0M
2023-02-17 306.00 317.50 305.50 306.50 0.0M
2023-02-16 310.00 310.00 305.00 305.00 0.0M
2023-02-15 301.50 309.00 301.50 302.00 0.0M
2023-02-14 310.00 312.00 303.00 306.00 0.0M
2023-02-13 300.50 309.00 300.00 307.00 0.0M
2023-02-10 302.00 308.00 297.00 300.00 0.0M
2023-02-09 299.50 300.00 294.00 300.00 0.0M
2023-02-08 300.00 301.00 295.50 299.50 0.0M
2023-02-07 309.00 319.50 300.50 308.00 0.0M
2023-02-06 316.00 316.00 300.00 306.00 0.0M
2023-02-03 320.00 320.00 304.50 315.50 0.0M
2023-02-02 324.50 327.00 312.00 318.00 0.0M
2023-02-01 304.50 327.00 300.00 324.00 0.0M
2023-01-31 295.00 304.50 291.00 304.50 0.0M
2023-01-30 298.50 298.50 288.00 295.00 0.0M
2023-01-27 295.00 299.00 289.50 298.50 0.0M
2023-01-26 300.00 300.00 289.50 295.00 0.0M
2023-01-25 293.50 300.00 291.00 296.50 0.0M
2023-01-24 290.00 297.00 289.50 293.50 0.0M
2023-01-23 284.00 297.00 284.00 290.00 0.0M
2023-01-20 290.00 290.00 276.00 282.50 0.0M
2023-01-19 275.00 290.00 275.00 283.00 0.0M
2023-01-18 285.50 285.50 275.00 280.00 0.0M
2023-01-17 281.50 285.00 276.00 282.00 0.0M
2023-01-16 281.00 289.50 274.00 281.00 0.0M
2023-01-13 283.00 289.00 280.00 286.00 0.0M
2023-01-12 289.50 289.50 282.00 282.00 0.0M
2023-01-11 288.50 290.00 283.00 289.50 0.0M
2023-01-10 282.00 293.00 281.50 288.50 0.0M
2023-01-09 279.50 282.00 279.00 282.00 0.0M
2023-01-05 277.00 281.00 277.00 279.00 0.0M
2023-01-04 274.00 277.50 271.50 277.00 0.0M
2023-01-03 276.50 277.50 271.00 274.00 0.0M
2023-01-02 275.50 283.50 275.00 277.00 0.0M