Consensus Asset Management AB (CAMb)

CAMb
🏛️ スウェーデン →
11.30
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
2024-12-30 10.35 10.35 9.70 9.74 0.0M
2024-12-27 9.90 10.30 9.64 9.64 0.0M
2024-12-23 10.40 10.40 9.70 10.20 0.0M
2024-12-20 9.64 10.65 9.64 9.86 0.0M
2024-12-19 10.50 10.55 9.92 10.30 0.0M
2024-12-18 10.00 10.55 10.00 10.55 0.0M
2024-12-17 9.74 10.00 9.62 10.00 0.0M
2024-12-16 10.25 10.25 9.60 9.90 0.0M
2024-12-13 10.95 11.00 10.25 10.25 0.0M
2024-12-12 11.05 11.05 11.05 11.05 0.0M
2024-12-11 10.95 10.95 9.06 10.20 0.0M
2024-12-10 10.15 10.30 10.15 10.30 0.0M
2024-12-09 10.70 10.70 10.70 10.70 0.0M
2024-12-06 10.30 10.80 10.00 10.60 0.0M
2024-12-05 10.80 11.00 10.20 10.80 0.0M
2024-12-04 10.80 11.40 10.80 10.80 0.0M
2024-12-03 11.20 12.05 11.05 11.05 0.0M
2024-12-02 11.70 11.70 11.00 11.40 0.0M
2024-11-29 12.75 12.75 11.70 11.70 0.0M
2024-11-28 11.70 12.10 11.70 11.85 0.0M
2024-11-27 11.70 11.70 11.10 11.70 0.0M
2024-11-26 10.75 12.20 10.75 11.80 0.0M
2024-11-25 9.94 11.95 9.94 11.95 0.0M
2024-11-22 12.15 12.15 11.85 11.85 0.0M
2024-11-21 12.95 12.95 12.20 12.35 0.0M
2024-11-20 12.80 12.80 12.05 12.40 0.0M
2024-11-19 13.35 13.35 12.90 12.90 0.0M
2024-11-18 12.80 12.85 12.80 12.85 0.0M
2024-11-15 12.70 12.80 12.70 12.80 0.0M
2024-11-14 12.55 13.30 12.55 13.25 0.0M
2024-11-13 12.45 13.25 12.45 12.95 0.0M
2024-11-12 12.05 12.75 12.00 12.65 0.0M
2024-11-11 12.50 12.50 12.10 12.10 0.0M
2024-11-08 12.75 12.75 12.55 12.55 0.0M
2024-11-07 11.50 11.50 11.50 11.50 0.0M
2024-11-06 13.15 13.15 11.60 13.10 0.0M
2024-11-05 10.60 11.80 10.60 11.80 0.0M
2024-11-04 11.75 12.00 11.70 12.00 0.0M
2024-11-01 12.00 12.00 12.00 12.00 0.0M
2024-10-31 12.35 12.40 12.00 12.00 0.0M
2024-10-30 12.45 12.50 12.40 12.40 0.0M
2024-10-29 12.30 12.30 12.30 12.30 0.0M
2024-10-28 12.25 12.65 12.25 12.65 0.0M
2024-10-25 11.95 13.45 11.95 13.40 0.0M
2024-10-24 13.50 13.65 12.50 12.50 0.0M
2024-10-23 11.55 12.50 11.55 12.50 0.0M
2024-10-22 11.55 11.55 11.55 11.55 0.0M
2024-10-21 11.60 12.00 11.55 11.55 0.0M
2024-10-18 11.60 12.40 11.60 11.60 0.0M
2024-10-17 12.40 12.40 11.25 12.35 0.0M
2024-10-16 11.15 12.50 11.15 12.40 0.0M
2024-10-15 11.20 11.20 11.15 11.20 0.0M
2024-10-14 11.55 11.55 11.55 11.55 0.0M
2024-10-11 11.50 11.55 11.05 11.55 0.0M
2024-10-10 11.15 12.00 10.90 11.55 0.0M
2024-10-09 11.95 12.10 11.00 11.85 0.0M
2024-10-08 11.60 11.70 11.60 11.60 0.0M
2024-10-07 12.45 12.45 12.45 12.45 0.0M
2024-10-04 12.05 12.05 12.05 12.05 0.0M
2024-10-03 11.95 12.05 11.95 12.05 0.0M
2024-10-02 11.60 11.95 11.60 11.95 0.0M
2024-10-01 11.85 12.55 11.60 12.00 0.0M
2024-09-30 13.00 13.00 11.65 11.85 0.0M
2024-09-27 12.95 12.95 11.60 11.60 0.0M
2024-09-26 12.20 12.95 11.50 12.95 0.0M
2024-09-25 12.55 12.90 11.85 12.15 0.0M
2024-09-24 11.45 12.55 11.45 12.55 0.0M
2024-09-23 11.45 11.45 11.45 11.45 0.0M
2024-09-20 11.75 12.10 11.75 12.10 0.0M
2024-09-19 12.10 12.10 11.75 12.00 0.0M
2024-09-18 11.75 12.10 11.75 12.10 0.0M
2024-09-17 11.90 12.75 11.90 12.10 0.0M
2024-09-16 11.55 13.00 11.55 11.90 0.0M
2024-09-13 12.40 12.50 12.40 12.50 0.0M
2024-09-12 12.25 12.25 12.00 12.00 0.0M
2024-09-11 12.00 12.00 12.00 12.00 0.0M
2024-09-10 11.10 12.40 11.10 12.00 0.0M
2024-09-09 11.20 13.70 11.20 12.40 0.0M
2024-09-06 12.50 13.65 12.50 13.65 0.0M
2024-09-05 12.40 13.70 12.40 12.50 0.0M
2024-09-04 12.70 13.75 12.05 12.10 0.0M
2024-09-03 13.15 13.95 12.10 12.70 0.0M
2024-09-02 12.90 13.50 12.90 13.10 0.0M
2024-08-30 13.10 13.10 12.85 12.90 0.0M
2024-08-29 12.95 13.10 12.95 13.10 0.0M
2024-08-28 13.50 13.60 12.90 13.60 0.0M
2024-08-27 12.60 13.50 12.60 13.50 0.0M
2024-08-26 12.60 12.70 12.60 12.60 0.0M
2024-08-23 12.75 12.75 12.55 12.70 0.0M
2024-08-22 12.75 13.75 12.75 13.75 0.0M
2024-08-21 12.55 13.80 12.55 13.75 0.0M
2024-08-20 13.10 13.10 11.05 12.00 0.0M
2024-08-19 12.25 13.10 12.25 13.10 0.0M
2024-08-16 12.15 13.15 12.10 13.15 0.0M
2024-08-15 12.05 13.30 12.05 12.15 0.0M
2024-08-14 12.50 13.00 12.50 13.00 0.0M
2024-08-13 12.55 12.55 12.20 12.50 0.0M
2024-08-12 12.70 13.80 12.10 12.55 0.0M
2024-08-09 13.90 13.90 13.90 13.90 0.0M
2024-08-08 12.65 12.65 12.65 12.65 0.0M
2024-08-07 12.70 12.70 12.15 12.50 0.0M
2024-08-06 12.40 13.45 12.35 12.70 0.0M
2024-08-05 12.00 12.65 12.00 12.35 0.0M
2024-08-02 12.40 13.20 12.35 12.75 0.0M
2024-08-01 12.90 13.60 12.85 13.20 0.0M
2024-07-31 12.50 13.45 12.50 13.10 0.0M
2024-07-30 13.50 13.50 12.70 12.70 0.0M
2024-07-29 13.75 13.75 12.35 12.85 0.0M
2024-07-26 13.00 14.00 13.00 13.75 0.0M
2024-07-25 12.85 13.00 12.85 13.00 0.0M
2024-07-24 12.85 13.85 12.85 12.95 0.0M
2024-07-23 12.95 13.95 12.95 13.95 0.0M
2024-07-22 12.85 14.00 12.85 14.00 0.0M
2024-07-19 13.30 13.70 12.90 13.70 0.0M
2024-07-18 13.05 13.95 13.05 13.70 0.0M
2024-07-17 13.65 14.80 13.40 14.00 0.0M
2024-07-16 14.90 14.90 13.65 14.85 0.0M
2024-07-15 13.25 14.80 13.25 13.90 0.0M
2024-07-12 14.90 14.90 13.45 14.20 0.0M
2024-07-11 14.80 14.90 13.50 14.90 0.0M
2024-07-09 14.60 15.10 14.50 14.90 0.0M
2024-07-08 14.90 15.10 14.55 14.70 0.0M
2024-07-05 14.85 15.85 14.85 14.90 0.0M
2024-07-04 14.25 16.70 14.20 14.85 0.0M
2024-07-03 15.00 15.95 15.00 15.00 0.0M
2024-07-02 14.90 15.00 14.60 15.00 0.0M
2024-07-01 16.00 16.50 14.90 14.90 0.0M
2024-06-28 15.00 16.00 14.80 16.00 0.0M
2024-06-27 15.50 15.50 15.00 15.00 0.0M
2024-06-26 15.05 15.10 15.05 15.10 0.0M
2024-06-25 14.50 15.90 14.50 15.50 0.0M
2024-06-24 15.40 15.40 13.70 14.50 0.0M
2024-06-20 15.50 15.50 15.50 15.50 0.0M
2024-06-19 14.50 16.50 14.50 15.50 0.0M
2024-06-18 13.25 13.90 13.15 13.25 0.0M
2024-06-17 14.55 15.95 13.90 13.90 0.0M
2024-06-14 16.45 16.45 16.00 16.00 0.0M
2024-06-13 14.20 16.00 13.15 16.00 0.0M
2024-06-12 12.50 16.85 12.50 14.20 0.0M
2024-06-11 14.15 14.15 13.40 13.40 0.0M
2024-06-07 15.40 15.40 14.15 14.15 0.0M
2024-06-05 15.00 16.95 15.00 15.40 0.0M
2024-06-04 12.70 15.40 12.70 15.00 0.0M
2024-06-03 13.00 13.90 12.90 13.10 0.0M
2024-05-31 12.80 13.00 12.55 12.90 0.0M
2024-05-30 11.90 12.85 11.90 12.25 0.0M
2024-05-29 12.85 12.85 11.65 12.85 0.0M
2024-05-28 11.50 12.85 11.50 12.85 0.0M
2024-05-27 11.60 12.10 11.45 11.50 0.0M
2024-05-24 12.15 12.25 12.15 12.25 0.0M
2024-05-23 11.40 12.10 11.40 12.10 0.0M
2024-05-22 10.95 12.65 10.95 12.65 0.0M
2024-05-21 11.00 11.75 10.90 11.75 0.0M
2024-05-20 11.50 12.60 10.60 11.60 0.0M
2024-05-17 11.95 11.95 11.25 11.50 0.0M
2024-05-16 12.15 12.15 11.65 12.10 0.0M
2024-05-15 11.75 11.75 11.40 11.65 0.0M
2024-05-14 11.30 12.40 11.05 12.10 0.0M
2024-05-13 10.85 11.50 10.85 11.50 0.0M
2024-05-10 11.65 13.20 11.65 11.70 0.0M
2024-05-08 11.65 11.65 11.65 11.65 0.0M
2024-05-07 10.90 12.30 10.90 11.65 0.0M
2024-05-06 12.00 12.20 11.75 12.20 0.0M
2024-05-03 12.00 13.45 12.00 12.85 0.0M
2024-05-02 11.80 12.00 11.75 12.00 0.0M
2024-04-30 12.20 12.20 11.75 11.75 0.0M
2024-04-29 11.80 12.95 11.25 12.20 0.0M
2024-04-26 12.30 13.00 10.00 13.00 0.0M
2024-04-25 12.00 14.00 12.00 13.90 0.0M
2024-04-24 12.10 12.95 12.10 12.95 0.0M
2024-04-23 12.95 12.95 12.05 12.10 0.0M
2024-04-22 12.55 13.90 12.55 12.95 0.0M
2024-04-19 13.30 13.95 13.30 13.95 0.0M
2024-04-18 12.00 14.00 12.00 13.30 0.0M
2024-04-17 13.45 13.90 12.75 12.75 0.0M
2024-04-16 13.95 13.95 12.20 12.60 0.0M
2024-04-15 13.50 13.95 12.05 13.95 0.0M
2024-04-12 13.95 13.95 11.55 13.50 0.0M
2024-04-11 11.10 13.60 10.45 11.55 0.0M
2024-04-10 10.40 11.70 9.92 11.10 0.0M
2024-04-09 11.05 11.05 10.65 10.75 0.0M
2024-04-08 11.00 11.65 11.00 11.05 0.0M
2024-04-05 11.35 11.60 11.05 11.35 0.0M
2024-04-04 11.30 13.30 11.30 11.60 0.0M
2024-04-03 11.10 12.25 11.10 11.75 0.0M
2024-04-02 12.35 13.00 11.20 12.00 0.0M
2024-03-28 12.30 12.35 12.30 12.35 0.0M
2024-03-27 11.55 12.35 11.50 12.35 0.0M
2024-03-26 11.10 11.55 11.10 11.55 0.0M
2024-03-25 11.55 11.60 11.10 11.10 0.0M
2024-03-22 11.70 11.95 11.00 11.65 0.0M
2024-03-21 11.60 11.60 11.55 11.55 0.0M
2024-03-20 11.50 12.00 11.10 11.55 0.0M
2024-03-19 11.55 12.30 11.30 11.60 0.0M
2024-03-18 12.45 12.45 11.25 11.55 0.0M
2024-03-15 12.45 12.55 11.35 12.55 0.0M
2024-03-14 12.00 13.00 11.80 12.75 0.0M
2024-03-13 12.00 13.10 11.95 12.00 0.0M
2024-03-12 10.80 12.75 10.80 11.95 0.0M
2024-03-11 10.55 11.60 10.55 11.30 0.0M
2024-03-08 10.80 11.20 10.80 10.80 0.0M
2024-03-07 11.00 11.25 10.50 11.25 0.0M
2024-03-06 12.10 12.85 11.45 11.45 0.0M
2024-03-05 12.50 12.95 11.50 12.10 0.0M
2024-03-04 12.40 12.95 12.20 12.95 0.0M
2024-03-01 12.25 12.95 12.10 12.40 0.0M
2024-02-29 12.30 13.10 12.30 12.40 0.0M
2024-02-28 12.35 12.60 12.20 12.60 0.0M
2024-02-27 12.15 12.50 12.05 12.35 0.0M
2024-02-26 12.75 12.90 12.40 12.45 0.0M
2024-02-23 12.25 13.40 12.00 12.75 0.0M
2024-02-22 14.00 15.80 12.75 14.00 0.0M
2024-02-21 14.95 14.95 13.35 13.90 0.0M
2024-02-20 16.40 16.40 14.25 15.05 0.0M
2024-02-19 16.40 17.00 15.60 16.45 0.0M
2024-02-16 14.75 15.20 14.60 14.60 0.0M
2024-02-15 15.25 15.50 14.90 14.90 0.0M
2024-02-14 15.00 15.90 15.00 15.30 0.0M
2024-02-13 15.00 15.95 15.00 15.00 0.0M
2024-02-12 15.60 15.90 15.00 15.05 0.0M
2024-02-09 14.85 15.70 14.85 15.70 0.0M
2024-02-08 15.75 16.90 14.85 14.85 0.0M
2024-02-07 15.05 15.75 15.05 15.75 0.0M
2024-02-06 14.50 16.75 14.25 15.30 0.0M
2024-02-05 14.15 17.75 14.00 17.00 0.0M
2024-02-02 12.00 18.30 12.00 14.15 0.0M
2024-01-31 16.10 16.10 15.10 15.30 0.0M
2024-01-30 15.65 15.65 15.40 15.40 0.0M
2024-01-29 16.30 16.30 15.90 15.90 0.0M
2024-01-26 15.55 17.30 15.55 16.30 0.0M
2024-01-25 17.00 17.40 16.05 16.55 0.0M
2024-01-24 17.20 17.25 16.00 17.00 0.0M
2024-01-23 16.55 17.25 16.55 17.25 0.0M
2024-01-22 16.20 16.90 16.15 16.90 0.0M
2024-01-19 16.40 17.15 16.35 16.75 0.0M
2024-01-18 17.60 17.60 16.15 16.25 0.0M
2024-01-17 17.15 17.15 16.40 17.05 0.0M
2024-01-16 16.90 18.35 16.85 17.45 0.0M
2024-01-15 17.60 17.85 16.25 16.90 0.0M
2024-01-12 17.95 17.95 17.95 17.95 0.0M
2024-01-11 18.60 18.60 18.50 18.50 0.0M
2024-01-10 19.35 19.35 19.35 19.35 0.0M
2024-01-09 19.05 19.35 18.00 19.35 0.0M
2024-01-08 18.50 19.35 18.30 19.35 0.0M
2024-01-05 18.65 19.65 18.50 18.50 0.0M
2024-01-04 18.75 19.65 17.50 18.65 0.0M
2024-01-03 18.90 18.90 18.60 18.75 0.0M
2024-01-02 19.50 19.50 18.90 18.90 0.0M