SHT Smart HighTech AB (SHTb)

SHTb
🏛️ スウェーデン →
18.58
最終更新: 2025-09-26
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 13.35 14.55 12.80 13.15 0.0M
2023-12-28 12.80 14.45 12.80 13.00 0.0M
2023-12-27 13.45 14.70 12.80 13.00 0.0M
2023-12-22 13.90 13.90 12.70 13.45 0.0M
2023-12-21 14.80 14.80 13.50 13.60 0.0M
2023-12-20 14.80 15.30 13.75 14.65 0.1M
2023-12-19 14.70 15.95 14.00 14.80 0.1M
2023-12-18 11.00 13.70 11.00 13.25 0.2M
2023-12-15 9.20 10.75 8.64 10.75 0.0M
2023-12-14 8.42 9.20 8.42 9.20 0.0M
2023-12-13 9.40 9.48 9.20 9.20 0.0M
2023-12-12 8.96 9.48 8.58 9.22 0.0M
2023-12-11 8.96 9.18 8.82 8.96 0.0M
2023-12-08 9.00 9.18 8.84 8.84 0.0M
2023-12-07 9.00 9.00 8.68 9.00 0.0M
2023-12-06 8.96 9.20 8.74 8.98 0.0M
2023-12-05 8.82 9.60 8.50 8.98 0.0M
2023-12-04 9.50 9.50 8.50 8.80 0.0M
2023-12-01 9.06 9.18 8.62 8.70 0.0M
2023-11-30 9.10 9.28 8.90 9.12 0.0M
2023-11-29 9.06 9.58 9.00 9.48 0.0M
2023-11-28 9.18 9.46 8.78 9.06 0.0M
2023-11-27 9.14 9.88 9.10 9.40 0.0M
2023-11-24 8.74 9.30 8.50 9.16 0.1M
2023-11-23 9.36 9.44 9.02 9.30 0.0M
2023-11-22 9.40 9.70 9.12 9.50 0.0M
2023-11-21 9.78 9.80 9.10 9.40 0.0M
2023-11-20 9.26 10.05 8.98 9.78 0.0M
2023-11-17 8.74 9.20 8.74 9.14 0.0M
2023-11-16 9.02 9.14 8.84 8.96 0.1M
2023-11-15 9.00 9.30 8.98 9.20 0.0M
2023-11-14 9.20 9.56 8.72 9.10 0.0M
2023-11-13 10.20 10.20 9.10 9.28 0.0M
2023-11-10 9.80 10.75 9.04 9.10 0.0M
2023-11-09 9.62 9.80 9.14 9.54 0.1M
2023-11-08 9.70 10.00 9.50 9.86 0.0M
2023-11-07 9.62 10.45 9.50 9.78 0.0M
2023-11-06 9.92 10.00 9.30 9.80 0.0M
2023-11-03 9.84 10.20 9.84 9.92 0.0M
2023-11-02 10.10 10.95 9.82 10.10 0.0M
2023-11-01 9.80 10.40 9.60 9.98 0.0M
2023-10-31 9.50 10.00 9.50 9.80 0.0M
2023-10-30 10.05 10.05 9.50 9.50 0.0M
2023-10-27 10.00 10.85 9.70 9.78 0.0M
2023-10-26 10.45 11.45 9.74 9.88 0.1M
2023-10-25 10.15 10.45 9.98 10.45 0.0M
2023-10-24 9.92 10.25 9.84 10.10 0.0M
2023-10-23 10.25 10.30 9.38 9.62 0.0M
2023-10-20 9.66 10.50 9.58 10.20 0.1M
2023-10-19 9.68 9.90 9.36 9.80 0.1M
2023-10-18 9.00 9.78 8.74 9.50 0.0M
2023-10-17 8.90 9.66 8.80 9.08 0.1M
2023-10-16 10.20 10.40 8.70 8.84 0.4M
2023-10-13 11.20 11.20 9.60 10.00 0.1M
2023-10-12 11.70 12.25 11.00 11.40 0.0M
2023-10-11 11.60 11.95 11.25 11.70 0.0M
2023-10-10 10.95 11.80 10.00 11.30 0.0M
2023-10-09 10.60 11.90 10.25 10.25 0.0M
2023-10-06 8.90 10.75 8.66 10.60 0.2M
2023-10-05 10.50 10.50 8.34 8.48 0.3M
2023-10-04 11.45 11.45 10.40 10.50 0.1M
2023-10-03 11.50 11.95 11.10 11.90 0.1M
2023-10-02 11.90 12.00 11.70 11.95 0.0M
2023-09-29 12.00 12.15 11.50 11.95 0.0M
2023-09-28 11.40 12.25 11.10 12.00 0.0M
2023-09-27 11.30 12.00 11.30 11.40 0.0M
2023-09-26 11.80 12.05 11.55 11.55 0.0M
2023-09-25 11.35 12.10 11.15 11.80 0.0M
2023-09-22 11.20 11.60 11.20 11.35 0.0M
2023-09-21 11.65 11.85 11.15 11.85 0.0M
2023-09-20 11.90 12.15 11.30 11.90 0.0M
2023-09-19 11.15 11.95 11.15 11.95 0.0M
2023-09-18 11.90 11.90 11.00 11.45 0.0M
2023-09-15 12.25 12.25 11.55 11.90 0.0M
2023-09-14 11.55 12.60 11.55 11.80 0.0M
2023-09-13 11.85 11.90 11.20 11.20 0.0M
2023-09-12 12.05 12.60 11.80 11.85 0.0M
2023-09-11 12.25 12.25 11.80 12.05 0.0M
2023-09-08 12.20 12.40 11.50 12.25 0.0M
2023-09-07 12.05 12.30 11.25 12.30 0.0M
2023-09-06 11.65 12.90 11.20 12.05 0.0M
2023-09-05 11.80 11.80 10.80 11.65 0.1M
2023-09-04 12.20 12.25 11.80 11.90 0.0M
2023-09-01 11.45 12.40 11.40 12.40 0.0M
2023-08-31 11.00 11.85 10.65 11.45 0.1M
2023-08-30 12.15 12.35 11.85 12.15 0.0M
2023-08-29 12.65 12.75 12.00 12.15 0.0M
2023-08-28 12.95 13.25 12.35 12.60 0.0M
2023-08-25 13.30 13.30 12.60 12.85 0.0M
2023-08-24 12.70 13.00 12.70 13.00 0.0M
2023-08-23 12.55 12.75 12.30 12.70 0.0M
2023-08-22 12.25 12.80 12.25 12.55 0.0M
2023-08-21 13.00 13.25 12.50 12.55 0.0M
2023-08-18 13.00 13.65 12.50 12.85 0.0M
2023-08-17 13.00 13.65 13.00 13.20 0.0M
2023-08-16 14.30 14.30 13.05 13.65 0.0M
2023-08-15 14.50 15.05 13.60 14.30 0.0M
2023-08-14 14.90 15.35 14.50 14.50 0.0M
2023-08-11 14.60 15.65 14.60 14.90 0.0M
2023-08-10 15.85 16.50 14.55 15.25 0.0M
2023-08-09 16.65 16.90 15.85 16.50 0.0M
2023-08-08 16.30 17.40 15.50 17.30 0.0M
2023-08-07 15.60 18.15 15.20 16.50 0.0M
2023-08-04 15.55 16.20 15.20 16.10 0.0M
2023-08-03 15.40 15.90 14.65 15.20 0.0M
2023-08-02 15.80 16.70 15.30 15.40 0.0M
2023-08-01 14.75 15.60 14.75 15.50 0.0M
2023-07-31 15.00 15.80 14.60 15.20 0.0M
2023-07-28 15.30 15.40 14.50 15.00 0.0M
2023-07-27 14.75 15.40 14.25 15.25 0.0M
2023-07-26 14.70 15.90 14.00 14.50 0.0M
2023-07-25 15.50 15.90 14.25 14.65 0.1M
2023-07-24 14.35 16.00 14.35 15.50 0.1M
2023-07-21 14.00 14.20 13.50 14.15 0.0M
2023-07-20 14.30 15.55 14.00 14.00 0.0M
2023-07-19 13.55 14.70 13.55 14.25 0.0M
2023-07-18 13.60 14.35 13.20 14.35 0.0M
2023-07-17 14.05 14.75 13.10 13.60 0.0M
2023-07-14 14.30 14.95 13.70 13.90 0.0M
2023-07-13 14.00 14.40 13.65 14.15 0.0M
2023-07-12 13.25 15.00 11.80 14.65 0.1M
2023-07-11 12.10 13.40 12.05 12.55 0.0M
2023-07-10 12.10 12.45 11.35 12.05 0.0M
2023-07-07 11.75 12.10 11.50 11.90 0.0M
2023-07-06 11.45 12.10 11.45 11.60 0.0M
2023-07-05 12.13 13.80 11.73 12.08 0.0M
2023-07-04 11.83 12.47 11.83 12.08 0.0M
2023-07-03 12.22 12.62 11.39 11.83 0.0M
2023-06-30 10.30 12.22 10.30 11.88 0.1M
2023-06-29 13.01 13.26 12.62 13.11 0.0M
2023-06-28 13.41 14.64 12.91 13.01 0.0M
2023-06-27 13.21 14.44 12.77 13.65 0.0M
2023-06-26 13.26 13.75 13.06 13.56 0.0M
2023-06-22 13.80 13.80 12.52 13.51 0.0M
2023-06-21 13.85 14.59 13.06 13.36 0.0M
2023-06-20 14.44 15.63 14.34 14.54 0.0M
2023-06-19 14.89 16.32 14.30 14.44 0.0M
2023-06-16 15.38 15.48 14.44 14.89 0.0M
2023-06-15 14.79 15.58 14.00 14.49 0.0M
2023-06-14 12.62 14.25 12.62 14.20 0.1M
2023-06-13 11.58 11.98 11.53 11.93 0.0M
2023-06-12 12.57 12.57 11.58 11.98 0.0M
2023-06-09 11.53 12.62 11.53 12.62 0.0M
2023-06-08 11.83 11.98 11.53 11.73 0.0M
2023-06-07 12.27 12.27 11.68 11.93 0.0M
2023-06-05 12.47 12.57 11.83 12.37 0.0M
2023-06-02 12.72 12.72 11.88 12.32 0.0M
2023-06-01 12.82 13.75 12.42 12.82 0.0M
2023-05-31 12.22 13.01 12.22 12.57 0.0M
2023-05-30 12.72 13.26 12.47 13.06 0.0M
2023-05-29 13.01 13.51 12.37 12.82 0.0M
2023-05-26 14.05 14.10 13.06 13.16 0.0M
2023-05-25 14.49 14.64 13.85 14.10 0.0M
2023-05-24 14.10 14.10 13.46 13.70 0.0M
2023-05-23 14.64 14.64 14.05 14.25 0.0M
2023-05-22 14.30 14.84 13.41 14.64 0.0M
2023-05-19 13.31 14.79 12.77 14.39 0.0M
2023-05-17 13.36 15.38 12.13 13.31 0.0M
2023-05-16 13.65 13.65 12.82 12.96 0.0M
2023-05-15 12.96 13.65 12.96 13.26 0.0M
2023-05-12 11.83 13.65 11.73 12.96 0.0M
2023-05-11 11.14 12.52 10.40 11.73 0.0M
2023-05-10 11.63 11.63 10.80 10.99 0.0M
2023-05-09 11.78 11.98 11.34 11.68 0.0M
2023-05-08 12.27 13.26 11.68 11.78 0.0M
2023-05-05 12.37 12.42 11.78 12.27 0.0M
2023-05-04 12.32 12.77 12.08 12.13 0.0M
2023-05-03 11.88 12.37 11.88 12.32 0.0M
2023-05-02 12.67 13.16 11.83 12.32 0.0M
2023-04-28 12.27 13.01 11.93 13.01 0.0M
2023-04-27 12.57 12.82 11.98 11.98 0.0M
2023-04-26 13.56 13.56 12.22 12.57 0.0M
2023-04-25 12.87 12.87 12.42 12.62 0.0M
2023-04-24 12.67 12.82 12.52 12.62 0.0M
2023-04-21 12.82 13.46 12.37 13.16 0.0M
2023-04-20 13.90 13.90 13.31 13.31 0.0M
2023-04-19 14.05 14.30 13.80 13.90 0.0M
2023-04-18 14.10 14.69 13.21 14.20 0.0M
2023-04-17 13.80 14.20 13.80 14.20 0.0M
2023-04-14 13.85 14.25 13.61 13.65 0.0M
2023-04-13 13.61 13.95 13.61 13.70 0.0M
2023-04-12 13.51 14.05 13.51 13.95 0.0M
2023-04-11 14.30 14.34 13.31 13.61 0.0M
2023-04-06 14.59 14.59 13.80 14.25 0.0M
2023-04-05 14.59 15.72 13.80 14.20 0.0M
2023-04-04 14.49 15.48 14.10 14.10 0.0M
2023-04-03 14.79 16.27 14.05 14.39 0.0M
2023-03-31 14.12 14.77 13.94 14.53 0.0M
2023-03-30 14.49 14.75 14.04 14.75 0.0M
2023-03-29 15.14 15.26 14.28 14.91 0.0M
2023-03-28 13.33 15.75 12.82 15.14 0.0M
2023-03-27 13.33 13.64 12.99 13.33 0.0M
2023-03-24 13.61 13.78 12.91 13.70 0.0M
2023-03-23 13.55 13.64 13.27 13.29 0.0M
2023-03-22 14.26 14.33 12.93 13.27 0.0M
2023-03-21 13.55 15.02 13.47 14.24 0.0M
2023-03-20 13.41 13.78 13.31 13.62 0.0M
2023-03-17 13.64 14.75 13.51 13.78 0.0M
2023-03-16 13.51 14.33 13.03 14.33 0.0M
2023-03-15 13.90 14.63 13.31 13.51 0.0M
2023-03-14 13.45 14.75 13.01 14.55 0.0M
2023-03-13 14.26 14.81 13.21 13.49 0.0M
2023-03-10 15.00 15.71 13.80 14.26 0.0M
2023-03-09 15.77 15.77 14.97 14.97 0.0M
2023-03-08 15.66 16.17 15.16 15.58 0.0M
2023-03-07 15.77 15.87 15.30 15.66 0.0M
2023-03-06 16.40 16.40 15.28 15.77 0.0M
2023-03-03 16.27 17.33 15.95 16.40 0.0M
2023-03-02 16.88 17.33 16.01 16.27 0.0M
2023-03-01 16.76 17.06 15.87 16.96 0.0M
2023-02-28 16.86 17.41 15.97 16.76 0.0M
2023-02-27 16.76 17.69 16.50 16.86 0.0M
2023-02-24 16.72 17.15 15.97 16.46 0.0M
2023-02-23 17.17 17.17 16.27 16.72 0.0M
2023-02-22 16.96 17.57 16.37 16.76 0.0M
2023-02-21 17.98 17.98 16.96 16.96 0.0M
2023-02-20 18.10 18.46 17.29 17.41 0.0M
2023-02-17 15.68 18.34 14.79 18.22 0.1M
2023-02-16 16.72 18.30 16.72 16.72 0.0M
2023-02-15 17.92 18.04 16.40 16.72 0.0M
2023-02-14 17.67 18.42 16.29 17.92 0.0M
2023-02-13 18.42 18.63 17.00 17.67 0.0M
2023-02-10 18.59 18.61 17.80 18.42 0.0M
2023-02-09 17.73 18.73 16.33 18.24 0.0M
2023-02-08 16.76 17.49 16.76 17.31 0.0M
2023-02-07 17.86 17.86 16.78 16.88 0.0M
2023-02-06 17.73 18.53 17.04 17.86 0.0M
2023-02-03 17.63 17.94 16.98 17.75 0.0M
2023-02-02 18.06 19.03 17.06 18.49 0.0M
2023-02-01 17.75 18.12 17.75 18.06 0.0M
2023-01-31 17.55 18.36 17.41 17.75 0.0M
2023-01-30 17.13 18.34 17.13 17.41 0.0M
2023-01-27 17.63 18.48 17.02 17.02 0.0M
2023-01-26 17.06 17.61 17.00 17.45 0.0M
2023-01-25 16.92 17.25 16.11 17.25 0.0M
2023-01-24 17.65 17.65 16.76 16.76 0.0M
2023-01-23 16.42 18.32 16.13 17.71 0.1M
2023-01-20 15.79 16.96 15.79 16.33 0.0M
2023-01-19 15.64 16.62 15.30 16.05 0.0M
2023-01-18 16.88 16.88 15.42 15.42 0.0M
2023-01-17 16.74 17.23 16.37 16.64 0.1M
2023-01-16 16.74 16.76 16.13 16.70 0.0M
2023-01-13 15.28 17.75 15.04 16.74 0.1M
2023-01-12 14.28 15.28 13.80 15.08 0.0M
2023-01-11 14.00 14.20 13.68 14.14 0.0M
2023-01-10 14.22 14.30 13.47 14.08 0.0M
2023-01-09 13.31 13.96 13.27 13.96 0.1M
2023-01-05 13.39 13.51 13.03 13.33 0.0M
2023-01-04 13.39 13.57 12.91 13.31 0.0M
2023-01-03 13.61 13.61 13.11 13.39 0.0M
2023-01-02 13.61 13.61 11.65 13.41 0.0M