Consensus Asset Management AB (CAMb)

CAMb
🏛️ スウェーデン →
11.00
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
2021-12-30 69.00 69.80 66.30 68.50 0.0M
2021-12-29 68.00 69.80 68.00 69.00 0.0M
2021-12-28 65.00 69.90 63.50 67.50 0.0M
2021-12-27 65.10 66.00 62.50 65.00 0.0M
2021-12-23 65.10 65.10 63.50 65.00 0.0M
2021-12-22 62.50 65.20 62.50 64.00 0.0M
2021-12-21 63.00 67.80 62.50 62.50 0.0M
2021-12-20 63.00 65.90 62.90 63.00 0.0M
2021-12-17 65.50 65.50 61.00 62.90 0.0M
2021-12-16 63.00 63.00 62.10 62.70 0.0M
2021-12-15 64.50 64.50 62.00 62.10 0.0M
2021-12-14 65.00 66.00 62.20 64.50 0.0M
2021-12-13 65.00 66.00 65.00 65.00 0.0M
2021-12-10 64.50 66.00 63.50 65.00 0.0M
2021-12-09 63.80 66.00 62.90 64.50 0.0M
2021-12-08 62.20 63.80 62.00 63.80 0.0M
2021-12-07 62.50 62.50 61.50 62.20 0.0M
2021-12-06 61.60 61.60 60.00 60.50 0.0M
2021-12-03 62.80 64.00 61.60 61.60 0.0M
2021-12-02 62.20 64.90 62.20 62.70 0.0M
2021-12-01 63.50 65.10 62.10 62.20 0.0M
2021-11-30 64.40 65.00 62.20 63.50 0.0M
2021-11-29 63.00 63.90 62.40 63.90 0.0M
2021-11-26 64.00 64.50 62.50 63.00 0.0M
2021-11-25 66.70 67.20 65.00 66.00 0.0M
2021-11-24 66.50 66.50 65.00 66.50 0.0M
2021-11-23 66.80 67.20 64.10 66.50 0.0M
2021-11-22 67.20 67.20 66.20 66.80 0.0M
2021-11-19 66.50 67.40 66.10 67.40 0.0M
2021-11-18 66.50 66.50 66.10 66.50 0.0M
2021-11-17 66.50 66.60 65.00 66.10 0.0M
2021-11-16 65.40 66.60 64.10 66.50 0.0M
2021-11-15 66.00 67.90 64.20 65.40 0.0M
2021-11-12 66.50 67.20 63.00 66.00 0.0M
2021-11-11 66.50 67.00 64.50 66.50 0.0M
2021-11-10 66.00 67.00 64.00 66.50 0.0M
2021-11-09 63.50 67.00 62.50 66.50 0.0M
2021-11-08 64.00 67.20 63.00 63.50 0.0M
2021-11-05 63.50 65.10 63.00 65.10 0.0M
2021-11-04 65.00 65.20 63.50 63.50 0.0M
2021-11-03 65.20 65.20 62.80 65.20 0.0M
2021-11-02 63.10 65.90 63.10 65.20 0.0M
2021-11-01 62.60 64.50 62.00 63.00 0.0M
2021-10-29 65.50 66.00 61.10 62.60 0.0M
2021-10-28 66.00 66.00 63.00 63.90 0.0M
2021-10-27 64.00 66.00 64.00 66.00 0.0M
2021-10-26 67.00 67.00 62.50 64.00 0.0M
2021-10-25 67.90 69.00 65.80 67.00 0.0M
2021-10-22 71.00 71.00 64.50 67.90 0.0M
2021-10-21 74.00 74.00 71.10 74.00 0.0M
2021-10-20 73.50 74.00 72.00 74.00 0.0M
2021-10-19 72.80 74.00 71.00 72.00 0.0M
2021-10-18 70.00 74.00 70.00 72.80 0.0M
2021-10-15 69.00 70.50 68.00 70.00 0.0M
2021-10-14 69.30 70.40 67.50 69.00 0.0M
2021-10-13 69.30 69.80 68.10 68.10 0.0M
2021-10-12 66.90 70.50 65.10 69.30 0.0M
2021-10-11 68.00 68.00 64.00 65.90 0.0M
2021-10-08 67.50 70.50 67.00 68.00 0.0M
2021-10-07 67.00 72.00 67.00 67.50 0.0M
2021-10-06 68.50 68.50 65.40 67.00 0.0M
2021-10-05 68.00 68.50 67.00 68.50 0.0M
2021-10-04 68.90 68.90 67.80 68.00 0.0M
2021-10-01 70.50 70.50 68.90 68.90 0.0M
2021-09-30 68.80 70.90 68.80 70.50 0.0M
2021-09-29 70.50 70.50 68.10 68.80 0.0M
2021-09-28 69.70 71.50 69.50 70.50 0.0M
2021-09-27 71.90 72.50 69.70 69.70 0.0M
2021-09-24 70.70 73.00 68.90 71.90 0.0M
2021-09-23 71.80 72.00 68.60 70.50 0.0M
2021-09-22 66.00 72.50 66.00 68.00 0.0M
2021-09-21 68.00 68.00 63.60 64.50 0.0M
2021-09-20 72.30 72.30 67.50 69.60 0.0M
2021-09-17 74.00 75.80 70.40 72.40 0.0M
2021-09-16 76.00 76.00 72.30 74.00 0.0M
2021-09-15 75.00 76.00 75.00 76.00 0.0M
2021-09-14 74.00 78.00 74.00 75.00 0.0M
2021-09-13 74.20 75.70 73.90 74.00 0.0M
2021-09-10 77.70 77.70 74.10 74.20 0.0M
2021-09-09 77.70 77.70 76.40 77.70 0.0M
2021-09-08 78.50 79.50 77.10 77.70 0.0M
2021-09-07 78.50 79.90 78.20 79.50 0.0M
2021-09-06 80.00 81.40 78.50 78.50 0.0M
2021-09-03 81.00 82.00 79.60 81.30 0.0M
2021-09-02 78.10 81.80 77.10 81.00 0.0M
2021-09-01 77.70 79.00 77.70 78.00 0.0M
2021-08-31 76.00 78.30 76.00 77.30 0.0M
2021-08-30 77.10 77.10 75.50 75.70 0.0M
2021-08-27 77.00 77.10 76.20 77.10 0.0M
2021-08-26 78.90 78.90 76.80 77.00 0.0M
2021-08-25 78.00 80.80 76.50 78.90 0.0M
2021-08-24 78.20 79.00 76.50 78.00 0.0M
2021-08-23 79.50 84.00 78.10 78.20 0.0M
2021-08-20 79.50 81.00 78.50 79.50 0.0M
2021-08-19 81.00 83.00 79.00 79.50 0.0M
2021-08-18 82.00 83.50 79.50 81.00 0.0M
2021-08-17 81.00 82.00 79.50 80.00 0.0M
2021-08-16 83.00 83.50 80.90 81.00 0.0M
2021-08-13 91.00 91.00 81.50 83.40 0.0M
2021-08-12 88.40 88.60 83.80 88.40 0.0M
2021-08-11 87.50 90.50 82.10 88.40 0.0M
2021-08-10 90.50 92.00 82.00 85.40 0.0M
2021-08-09 93.90 94.50 86.90 90.00 0.0M
2021-08-06 92.00 94.50 91.50 92.00 0.0M
2021-08-05 94.50 95.50 90.00 90.60 0.0M
2021-08-04 90.00 95.50 90.00 94.00 0.0M
2021-08-03 91.10 93.10 89.00 90.00 0.0M
2021-08-02 87.00 91.90 86.50 91.10 0.0M
2021-07-30 85.60 89.00 85.00 86.50 0.0M
2021-07-29 85.50 86.50 83.50 85.60 0.0M
2021-07-28 88.10 88.10 84.00 85.50 0.0M
2021-07-27 86.40 89.00 84.00 88.10 0.0M
2021-07-26 85.50 86.00 83.00 84.50 0.0M
2021-07-23 83.10 85.50 83.10 85.50 0.0M
2021-07-22 86.80 86.80 82.70 83.00 0.0M
2021-07-21 82.00 88.00 82.00 85.00 0.0M
2021-07-20 84.50 84.50 82.00 82.10 0.0M
2021-07-19 82.20 85.00 82.00 85.00 0.0M
2021-07-16 86.60 86.60 82.20 83.80 0.0M
2021-07-15 87.00 89.00 84.00 86.60 0.0M
2021-07-14 86.00 88.00 86.00 87.00 0.0M
2021-07-13 84.50 86.00 84.00 86.00 0.0M
2021-07-12 81.00 84.00 80.00 84.00 0.0M
2021-07-09 81.10 82.60 80.00 81.00 0.0M
2021-07-08 81.50 83.00 80.00 81.40 0.0M
2021-07-07 82.00 83.00 80.50 81.50 0.0M
2021-07-06 80.50 82.00 78.40 82.00 0.0M
2021-07-05 81.80 82.50 78.70 80.50 0.0M
2021-07-02 80.00 82.00 79.00 81.80 0.0M
2021-07-01 83.00 83.10 79.50 80.00 0.0M
2021-06-30 82.00 82.90 78.50 81.50 0.0M
2021-06-29 80.60 82.50 80.00 81.00 0.0M
2021-06-28 82.80 82.80 80.00 81.00 0.0M
2021-06-24 78.10 84.00 78.10 82.80 0.0M
2021-06-23 78.80 80.90 78.00 78.10 0.0M
2021-06-22 81.00 81.00 77.80 78.50 0.0M
2021-06-21 82.70 82.70 80.10 81.00 0.0M
2021-06-18 82.80 85.00 82.10 83.60 0.0M
2021-06-17 84.50 88.00 82.80 84.50 0.0M
2021-06-16 82.50 87.00 81.90 84.50 0.0M
2021-06-15 85.90 88.50 82.50 82.50 0.0M
2021-06-14 86.00 86.00 83.60 85.90 0.0M
2021-06-11 88.00 88.00 85.00 86.00 0.0M
2021-06-10 86.50 88.90 86.50 87.10 0.0M
2021-06-09 84.00 88.90 83.00 85.00 0.0M
2021-06-08 86.00 86.00 81.80 83.00 0.0M
2021-06-07 87.50 87.50 84.60 86.00 0.0M
2021-06-04 87.10 88.00 84.60 87.10 0.0M
2021-06-03 83.70 90.00 83.70 87.00 0.0M
2021-06-02 82.30 84.50 82.00 83.70 0.0M
2021-06-01 85.30 85.30 82.00 82.30 0.0M
2021-05-31 81.80 85.00 81.50 84.90 0.0M
2021-05-28 82.00 82.10 81.50 81.80 0.0M
2021-05-27 80.80 82.00 80.70 82.00 0.0M
2021-05-26 81.50 82.00 80.20 80.80 0.0M
2021-05-25 81.10 82.00 80.30 81.50 0.0M
2021-05-24 81.70 82.00 79.60 81.10 0.0M
2021-05-21 81.90 83.00 80.20 81.70 0.0M
2021-05-20 82.00 84.20 80.30 81.90 0.0M
2021-05-19 84.00 84.00 80.40 82.00 0.0M
2021-05-18 81.40 83.00 79.20 83.00 0.0M
2021-05-17 80.00 82.00 79.00 81.50 0.0M
2021-05-14 81.50 83.40 75.00 79.10 0.0M
2021-05-12 82.30 82.30 80.00 80.70 0.0M
2021-05-11 84.00 85.40 80.00 82.30 0.0M
2021-05-10 93.00 93.00 85.10 86.00 0.1M
2021-05-07 96.50 99.60 91.00 93.20 0.0M
2021-05-06 98.40 98.50 91.30 95.00 0.0M
2021-05-05 99.00 104.00 95.90 98.00 0.0M
2021-05-04 99.90 106.00 92.80 97.00 0.0M
2021-05-03 103.60 103.80 99.70 101.00 0.0M
2021-04-30 100.20 106.00 100.20 103.60 0.0M
2021-04-29 104.20 105.00 99.50 100.20 0.0M
2021-04-28 108.40 109.00 103.80 104.20 0.0M
2021-04-27 109.20 109.20 104.00 108.40 0.0M
2021-04-26 107.60 109.80 100.00 109.20 0.0M
2021-04-23 113.00 117.40 113.00 117.00 0.1M
2021-04-22 112.00 112.80 110.40 111.20 0.0M
2021-04-21 108.80 111.40 106.20 110.80 0.0M
2021-04-20 106.00 114.00 106.00 108.80 0.0M
2021-04-19 106.00 107.00 103.00 106.00 0.0M
2021-04-16 108.60 109.20 103.00 106.00 0.0M
2021-04-15 109.40 110.00 108.20 108.40 0.0M
2021-04-14 109.80 109.80 107.00 109.20 0.0M
2021-04-13 104.00 109.80 103.00 108.00 0.0M
2021-04-12 100.00 107.00 100.00 104.00 0.0M
2021-04-09 97.00 99.90 94.50 99.90 0.0M
2021-04-08 95.00 99.90 94.90 97.00 0.0M
2021-04-07 92.00 97.50 92.00 94.90 0.0M
2021-04-06 90.60 95.00 87.10 92.00 0.0M
2021-04-01 89.50 90.80 89.20 90.80 0.0M
2021-03-31 87.50 91.50 86.90 89.50 0.0M
2021-03-30 87.00 89.90 86.10 89.00 0.0M
2021-03-29 88.50 89.50 85.00 89.00 0.0M
2021-03-26 91.00 92.00 88.00 89.50 0.0M
2021-03-25 91.10 92.10 90.00 91.00 0.0M
2021-03-24 91.00 91.00 88.50 91.00 0.0M
2021-03-23 91.30 92.00 88.50 90.00 0.0M
2021-03-22 92.00 92.00 90.10 91.30 0.0M
2021-03-19 89.00 92.00 88.50 91.30 0.0M
2021-03-18 92.60 92.60 87.80 89.00 0.0M
2021-03-17 93.00 93.50 91.00 92.40 0.0M
2021-03-16 94.20 96.50 89.50 93.00 0.0M
2021-03-15 87.00 96.90 87.00 94.00 0.0M
2021-03-12 85.00 87.00 84.50 86.20 0.0M
2021-03-11 82.00 86.20 82.00 85.00 0.0M
2021-03-10 83.40 83.40 80.70 81.50 0.0M
2021-03-09 84.00 86.00 80.00 83.40 0.0M
2021-03-08 86.40 90.00 83.00 84.00 0.0M
2021-03-05 88.00 90.00 85.00 86.30 0.0M
2021-03-04 85.60 88.00 85.60 88.00 0.0M
2021-03-03 89.50 89.50 84.40 85.60 0.0M
2021-03-02 92.50 93.20 87.50 89.50 0.0M
2021-03-01 96.50 97.00 91.10 92.50 0.0M
2021-02-26 99.90 102.60 93.60 96.50 0.1M
2021-02-25 88.80 92.10 82.10 92.10 0.0M
2021-02-24 90.00 90.00 85.00 88.80 0.0M
2021-02-23 94.00 94.00 83.60 90.50 0.0M
2021-02-22 91.00 94.60 90.00 92.60 0.0M
2021-02-19 87.00 90.50 87.00 90.00 0.0M
2021-02-18 91.50 92.00 85.40 87.00 0.0M
2021-02-17 92.00 92.50 85.00 90.40 0.0M
2021-02-16 90.00 94.00 88.70 92.00 0.0M
2021-02-15 85.00 90.00 80.00 88.50 0.0M
2021-02-12 86.00 86.00 83.00 85.00 0.0M
2021-02-11 82.80 88.90 82.80 86.00 0.0M
2021-02-10 78.50 84.40 76.50 82.80 0.0M
2021-02-09 78.00 79.80 77.00 78.50 0.0M
2021-02-08 76.70 77.90 76.00 77.10 0.0M
2021-02-05 75.90 77.00 74.50 76.70 0.0M
2021-02-04 79.00 79.00 73.10 75.90 0.0M
2021-02-03 71.40 79.00 71.00 79.00 0.0M
2021-02-02 70.70 72.10 70.40 71.40 0.0M
2021-02-01 70.00 73.00 70.00 71.00 0.0M
2021-01-29 70.60 72.50 70.00 70.00 0.0M
2021-01-28 74.10 74.10 69.00 72.00 0.0M
2021-01-27 76.00 76.40 72.50 74.10 0.0M
2021-01-26 73.70 78.50 73.70 76.00 0.0M
2021-01-25 75.50 77.60 73.60 73.70 0.0M
2021-01-22 76.20 76.70 72.00 73.60 0.0M
2021-01-21 77.40 79.00 74.00 76.90 0.0M
2021-01-20 77.80 77.80 75.60 77.40 0.0M
2021-01-19 78.00 79.00 76.90 78.00 0.0M
2021-01-18 79.30 79.30 75.00 78.00 0.0M
2021-01-15 76.50 80.30 76.00 79.30 0.0M
2021-01-14 77.00 79.50 76.50 76.50 0.0M
2021-01-13 78.00 79.30 71.80 78.50 0.0M
2021-01-12 79.00 81.50 78.00 79.80 0.0M
2021-01-11 80.50 82.00 74.00 80.40 0.0M
2021-01-08 83.00 84.50 77.50 80.00 0.0M
2021-01-07 77.40 84.00 77.40 83.00 0.0M
2021-01-06 77.40 77.40 77.40 77.40 0.0M
2021-01-05 72.90 77.40 72.90 77.40 0.0M
2021-01-04 65.50 72.80 65.50 72.80 0.0M