Kopparbergs Bryggeri AB (KOBR)

KOBR
🏛️ スウェーデン →
110.00
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
2023-12-29 113.00 113.50 111.50 111.50 0.0M
2023-12-28 112.50 114.00 111.50 113.00 0.0M
2023-12-27 112.00 113.00 111.00 112.50 0.0M
2023-12-22 112.50 113.00 110.50 112.50 0.0M
2023-12-21 111.50 113.50 110.50 112.50 0.0M
2023-12-20 112.50 114.50 111.00 111.50 0.0M
2023-12-19 112.00 113.50 110.50 112.50 0.0M
2023-12-18 113.00 113.00 109.50 112.00 0.0M
2023-12-15 113.00 115.00 110.00 113.50 0.0M
2023-12-14 111.50 114.00 110.50 113.00 0.0M
2023-12-13 109.00 110.50 108.00 109.00 0.0M
2023-12-12 109.50 109.50 107.50 108.00 0.0M
2023-12-11 108.00 110.50 107.00 109.50 0.0M
2023-12-08 109.00 110.00 108.00 108.50 0.0M
2023-12-07 108.50 109.00 108.50 109.00 0.0M
2023-12-06 109.00 109.50 108.00 109.00 0.0M
2023-12-05 111.00 111.00 107.50 109.00 0.0M
2023-12-04 110.50 116.50 108.00 111.50 0.0M
2023-12-01 110.00 110.50 109.00 110.50 0.0M
2023-11-30 110.00 110.00 109.00 110.00 0.0M
2023-11-29 110.00 111.00 109.00 110.00 0.0M
2023-11-28 111.00 111.50 109.50 110.50 0.0M
2023-11-27 114.00 114.00 108.00 111.00 0.0M
2023-11-24 113.00 114.50 110.00 114.00 0.0M
2023-11-23 115.00 117.00 109.00 111.00 0.0M
2023-11-22 117.50 119.00 113.50 114.00 0.1M
2023-11-21 117.00 117.50 114.50 117.50 0.0M
2023-11-20 116.50 117.00 115.50 117.00 0.0M
2023-11-17 117.00 117.00 115.50 117.00 0.0M
2023-11-16 117.50 117.50 115.50 117.00 0.0M
2023-11-15 115.00 118.00 115.00 117.50 0.0M
2023-11-14 116.00 117.50 115.00 117.50 0.0M
2023-11-13 117.50 117.50 115.50 116.00 0.0M
2023-11-10 116.00 118.00 115.50 116.00 0.0M
2023-11-09 116.00 118.00 115.50 115.50 0.0M
2023-11-08 117.50 118.00 116.00 116.00 0.0M
2023-11-07 121.50 121.50 118.00 118.00 0.0M
2023-11-06 118.00 122.50 117.00 119.50 0.0M
2023-11-03 118.00 119.00 117.00 118.00 0.0M
2023-11-02 117.50 122.50 114.50 118.00 0.0M
2023-11-01 116.50 116.50 112.50 116.00 0.0M
2023-10-31 114.00 117.50 114.00 116.00 0.0M
2023-10-30 114.00 115.00 113.00 114.00 0.0M
2023-10-27 113.50 114.00 112.00 112.50 0.0M
2023-10-26 113.00 113.00 111.00 113.00 0.0M
2023-10-25 117.00 117.00 112.50 113.00 0.0M
2023-10-24 113.50 117.00 113.50 116.00 0.0M
2023-10-23 113.50 116.00 113.00 113.50 0.0M
2023-10-20 113.00 113.00 111.00 112.50 0.0M
2023-10-19 113.50 116.50 112.50 113.00 0.0M
2023-10-18 115.00 117.00 113.50 113.50 0.0M
2023-10-17 116.00 118.00 115.00 115.50 0.0M
2023-10-16 117.50 117.50 115.50 116.00 0.0M
2023-10-13 116.50 118.00 116.50 117.50 0.0M
2023-10-12 118.00 119.50 117.00 118.00 0.0M
2023-10-11 119.00 119.50 116.50 118.00 0.0M
2023-10-10 117.50 120.00 117.50 120.00 0.0M
2023-10-09 117.50 118.00 116.50 118.00 0.0M
2023-10-06 116.50 120.00 116.50 117.50 0.0M
2023-10-05 118.00 119.00 115.50 116.50 0.0M
2023-10-04 119.50 119.50 117.00 118.00 0.0M
2023-10-03 119.50 119.50 117.00 119.00 0.0M
2023-10-02 119.50 119.50 117.50 118.00 0.0M
2023-09-29 118.00 119.00 117.00 118.00 0.0M
2023-09-28 118.00 118.00 114.00 117.50 0.0M
2023-09-27 120.00 120.00 117.50 118.50 0.0M
2023-09-26 121.00 121.00 119.00 120.00 0.0M
2023-09-25 123.00 124.00 121.00 121.00 0.0M
2023-09-22 122.00 123.00 121.00 123.00 0.0M
2023-09-21 122.00 122.00 120.50 122.00 0.0M
2023-09-20 121.50 123.00 120.50 120.50 0.0M
2023-09-19 122.00 123.00 120.50 121.50 0.0M
2023-09-18 124.00 124.00 121.50 122.50 0.0M
2023-09-15 122.00 124.50 122.00 124.00 0.0M
2023-09-14 124.50 124.50 122.00 124.00 0.0M
2023-09-13 123.50 125.00 122.50 124.50 0.0M
2023-09-12 123.00 124.50 121.00 122.00 0.0M
2023-09-11 124.00 125.00 122.00 123.00 0.0M
2023-09-08 124.00 126.50 121.50 124.00 0.0M
2023-09-07 124.00 127.00 124.00 126.00 0.0M
2023-09-06 127.00 127.00 124.50 125.00 0.0M
2023-09-05 126.00 127.00 125.50 126.00 0.0M
2023-09-04 125.50 127.00 125.50 126.00 0.0M
2023-09-01 126.50 128.50 125.50 125.50 0.0M
2023-08-31 127.50 129.00 127.50 127.50 0.0M
2023-08-30 124.00 127.00 122.50 126.50 0.0M
2023-08-29 124.50 127.50 123.50 124.00 0.0M
2023-08-28 124.50 127.00 124.00 124.50 0.0M
2023-08-25 123.50 126.00 123.00 124.50 0.0M
2023-08-24 127.00 129.00 123.00 124.00 0.0M
2023-08-23 132.50 139.00 126.00 129.00 0.0M
2023-08-22 124.00 126.50 124.00 125.00 0.0M
2023-08-21 125.00 126.00 122.50 124.00 0.0M
2023-08-18 126.00 126.50 125.00 125.00 0.0M
2023-08-17 129.00 129.00 124.00 126.50 0.0M
2023-08-16 126.50 129.00 126.00 127.00 0.0M
2023-08-15 127.50 129.50 127.00 129.50 0.0M
2023-08-14 130.00 130.00 127.50 127.50 0.0M
2023-08-11 129.00 131.50 128.00 130.00 0.0M
2023-08-10 128.00 130.50 127.50 129.00 0.0M
2023-08-09 129.00 130.00 127.50 127.50 0.0M
2023-08-08 128.50 130.50 128.50 129.00 0.0M
2023-08-07 131.00 131.50 128.50 130.50 0.0M
2023-08-04 129.00 130.00 129.00 130.00 0.0M
2023-08-03 130.00 131.00 127.00 130.00 0.0M
2023-08-02 128.00 131.00 127.50 128.50 0.0M
2023-08-01 132.00 133.50 127.00 128.50 0.0M
2023-07-31 133.50 134.50 128.00 130.00 0.0M
2023-07-28 130.50 133.00 130.00 132.50 0.0M
2023-07-27 130.50 135.00 130.50 132.50 0.0M
2023-07-26 131.00 132.50 130.00 130.50 0.0M
2023-07-25 129.00 131.50 129.00 130.00 0.0M
2023-07-24 131.50 133.50 129.00 129.00 0.0M
2023-07-21 131.00 133.00 130.50 131.00 0.0M
2023-07-20 130.00 131.50 129.00 130.50 0.0M
2023-07-19 133.50 135.00 131.00 132.00 0.0M
2023-07-18 135.00 135.50 133.50 133.50 0.0M
2023-07-17 136.00 138.50 133.00 135.00 0.0M
2023-07-14 137.00 137.00 134.00 136.00 0.0M
2023-07-13 136.00 138.00 135.50 137.00 0.0M
2023-07-12 137.00 137.50 133.50 136.00 0.0M
2023-07-11 137.00 137.50 135.00 136.00 0.0M
2023-07-10 133.00 139.00 132.00 137.50 0.0M
2023-07-07 133.00 133.50 130.00 133.00 0.0M
2023-07-06 132.50 132.50 130.50 130.50 0.0M
2023-07-05 130.50 133.00 130.50 132.50 0.0M
2023-07-04 131.50 133.00 130.50 130.50 0.0M
2023-07-03 135.00 135.00 130.50 130.50 0.0M
2023-06-30 129.00 130.50 128.50 128.50 0.0M
2023-06-29 130.00 130.50 128.50 130.00 0.0M
2023-06-28 129.50 130.50 128.00 129.00 0.0M
2023-06-27 129.50 130.50 129.50 129.50 0.0M
2023-06-26 132.00 132.50 129.50 129.50 0.0M
2023-06-22 131.50 133.00 130.00 132.00 0.0M
2023-06-21 133.00 133.00 130.50 131.50 0.0M
2023-06-20 131.50 133.00 129.50 133.00 0.0M
2023-06-19 133.00 133.00 131.00 131.50 0.0M
2023-06-16 131.00 134.00 130.00 133.00 0.0M
2023-06-15 131.00 132.00 130.00 131.00 0.0M
2023-06-14 128.00 132.00 127.00 131.00 0.0M
2023-06-13 128.00 129.00 126.00 128.00 0.0M
2023-06-12 128.00 132.00 127.00 128.00 0.0M
2023-06-09 127.50 128.50 127.50 128.00 0.0M
2023-06-08 128.50 130.50 127.00 127.00 0.0M
2023-06-07 128.50 131.00 127.00 128.50 0.0M
2023-06-05 130.50 131.00 128.00 128.50 0.0M
2023-06-02 129.00 132.00 129.00 129.50 0.0M
2023-06-01 130.50 130.50 128.00 129.00 0.0M
2023-05-31 130.00 131.00 127.00 131.00 0.0M
2023-05-30 129.50 133.50 128.00 130.00 0.0M
2023-05-29 129.50 130.00 125.50 129.00 0.0M
2023-05-26 129.50 131.50 127.50 129.00 0.0M
2023-05-25 132.00 134.50 129.50 129.50 0.0M
2023-05-24 132.00 134.00 129.50 130.00 0.0M
2023-05-23 132.00 135.50 130.50 131.00 0.0M
2023-05-22 133.00 136.00 130.50 131.50 0.0M
2023-05-19 135.50 135.50 131.00 133.00 0.0M
2023-05-17 135.00 136.50 129.50 135.50 0.0M
2023-05-16 139.50 145.00 136.00 142.50 0.0M
2023-05-15 137.50 141.00 137.50 139.50 0.0M
2023-05-12 137.50 137.50 136.00 137.50 0.0M
2023-05-11 137.50 140.00 136.50 137.50 0.0M
2023-05-10 140.00 140.00 136.00 136.00 0.0M
2023-05-09 140.00 140.00 137.00 139.50 0.0M
2023-05-08 139.00 140.50 137.00 140.00 0.0M
2023-05-05 135.50 139.00 135.50 139.00 0.0M
2023-05-04 140.00 142.00 133.50 136.00 0.0M
2023-05-03 140.00 140.00 137.50 140.00 0.0M
2023-05-02 142.00 142.00 137.00 140.00 0.0M
2023-04-28 136.50 139.00 134.00 139.00 0.0M
2023-04-27 139.00 140.00 134.50 136.50 0.0M
2023-04-26 134.00 140.00 134.00 139.00 0.0M
2023-04-25 133.00 136.50 133.00 134.00 0.0M
2023-04-24 135.00 136.00 133.00 133.00 0.0M
2023-04-21 136.00 137.50 133.50 134.50 0.0M
2023-04-20 134.00 137.50 133.50 136.00 0.0M
2023-04-19 135.50 137.50 134.00 136.00 0.0M
2023-04-18 137.50 138.00 133.50 135.00 0.0M
2023-04-17 140.00 140.00 133.50 135.00 0.0M
2023-04-14 131.50 135.50 131.50 134.00 0.0M
2023-04-13 133.00 133.00 131.00 133.00 0.0M
2023-04-12 132.50 134.00 130.50 133.00 0.0M
2023-04-11 133.00 135.00 130.00 132.00 0.0M
2023-04-06 134.50 134.50 132.00 132.00 0.0M
2023-04-05 133.50 135.00 130.50 132.50 0.0M
2023-04-04 131.00 134.00 131.00 133.50 0.0M
2023-04-03 132.50 137.50 127.50 131.00 0.0M
2023-03-31 133.80 133.80 131.40 132.60 0.0M
2023-03-30 131.20 133.80 129.60 132.00 0.0M
2023-03-29 129.00 131.40 128.40 130.20 0.0M
2023-03-28 127.80 131.00 127.80 129.00 0.0M
2023-03-27 128.20 129.20 125.20 127.80 0.0M
2023-03-24 131.00 131.00 126.20 128.20 0.0M
2023-03-23 130.40 131.00 125.00 128.40 0.0M
2023-03-22 129.00 131.40 126.20 131.40 0.0M
2023-03-21 127.20 133.40 125.60 127.20 0.0M
2023-03-20 123.40 125.80 123.00 124.20 0.0M
2023-03-17 124.20 129.40 124.00 124.40 0.0M
2023-03-16 123.80 126.40 123.80 124.40 0.0M
2023-03-15 124.20 125.80 123.40 123.80 0.0M
2023-03-14 125.20 126.40 124.20 124.60 0.0M
2023-03-13 128.60 130.00 122.00 125.40 0.0M
2023-03-10 129.00 129.80 128.20 128.60 0.0M
2023-03-09 131.00 131.80 129.00 129.00 0.0M
2023-03-08 130.20 131.80 130.00 131.20 0.0M
2023-03-07 132.40 132.40 130.00 131.20 0.0M
2023-03-06 131.80 133.80 131.00 132.40 0.0M
2023-03-03 132.20 133.80 131.20 132.00 0.0M
2023-03-02 132.00 133.60 130.20 132.20 0.0M
2023-03-01 130.40 132.80 130.20 132.00 0.0M
2023-02-28 130.00 132.00 128.20 130.40 0.0M
2023-02-27 127.60 134.80 127.20 130.00 0.0M
2023-02-24 126.60 135.00 126.60 127.20 0.0M
2023-02-23 128.00 128.40 126.20 126.60 0.0M
2023-02-22 129.00 129.00 121.60 127.00 0.1M
2023-02-21 134.60 134.80 133.20 133.20 0.0M
2023-02-20 139.00 139.80 134.00 134.80 0.0M
2023-02-17 137.60 137.80 135.60 137.00 0.0M
2023-02-16 136.80 137.60 135.40 137.60 0.0M
2023-02-15 136.80 140.00 136.00 136.00 0.0M
2023-02-14 134.00 136.20 134.00 135.20 0.0M
2023-02-13 136.40 138.40 136.00 136.00 0.0M
2023-02-10 135.20 137.00 133.60 136.20 0.0M
2023-02-09 138.20 138.80 135.00 136.00 0.0M
2023-02-08 135.60 139.60 135.40 138.20 0.0M
2023-02-07 137.40 137.40 135.20 135.60 0.0M
2023-02-06 138.00 138.00 134.00 137.40 0.0M
2023-02-03 137.00 139.80 136.40 138.00 0.0M
2023-02-02 136.00 139.00 136.00 136.00 0.0M
2023-02-01 135.20 136.00 134.60 135.80 0.0M
2023-01-31 136.60 137.00 135.00 135.60 0.0M
2023-01-30 135.00 136.60 134.80 136.60 0.0M
2023-01-27 135.20 136.80 134.60 134.80 0.0M
2023-01-26 137.40 137.40 135.00 135.20 0.0M
2023-01-25 135.80 136.00 134.60 136.00 0.0M
2023-01-24 134.60 135.80 134.20 135.80 0.0M
2023-01-23 136.00 139.80 134.00 135.80 0.0M
2023-01-20 134.40 136.00 134.20 135.80 0.0M
2023-01-19 134.20 137.00 133.40 134.40 0.0M
2023-01-18 133.60 134.80 132.80 134.20 0.0M
2023-01-17 135.20 136.60 132.00 133.60 0.0M
2023-01-16 137.40 138.00 134.60 135.00 0.0M
2023-01-13 136.20 139.00 134.60 137.40 0.0M
2023-01-12 136.40 139.80 136.00 138.80 0.0M
2023-01-11 139.00 139.00 136.00 136.40 0.0M
2023-01-10 138.00 138.00 134.60 138.00 0.0M
2023-01-09 135.60 138.00 134.40 136.80 0.0M
2023-01-05 136.00 136.00 135.60 135.60 0.0M
2023-01-04 135.00 136.00 133.00 134.80 0.0M
2023-01-03 133.60 134.60 132.00 134.00 0.0M
2023-01-02 132.00 134.00 132.00 133.00 0.0M