Umida Group AB Class B (UMIDAb)

UMIDAb
🏛️ スウェーデン →
1.47
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
2021-12-30 8.13 8.61 8.10 8.61 0.0M
2021-12-29 8.31 8.49 7.92 8.41 0.1M
2021-12-28 8.13 8.51 8.13 8.45 0.0M
2021-12-27 8.51 8.51 7.92 8.35 0.2M
2021-12-23 9.30 9.54 8.31 8.57 0.2M
2021-12-22 9.58 9.58 9.10 9.30 0.0M
2021-12-21 9.20 9.30 9.03 9.30 0.0M
2021-12-20 9.50 9.66 8.95 9.16 0.1M
2021-12-17 9.60 9.60 9.32 9.50 0.0M
2021-12-16 9.34 9.66 9.34 9.60 0.0M
2021-12-15 9.44 9.68 9.32 9.66 0.0M
2021-12-14 9.54 9.68 9.42 9.68 0.0M
2021-12-13 9.70 9.70 9.56 9.68 0.0M
2021-12-10 9.74 9.90 9.66 9.70 0.0M
2021-12-09 9.88 9.90 9.70 9.88 0.0M
2021-12-08 9.82 9.90 9.70 9.90 0.0M
2021-12-07 9.90 9.90 9.66 9.88 0.0M
2021-12-06 9.90 10.00 9.54 9.90 0.1M
2021-12-03 9.78 9.90 9.52 9.90 0.0M
2021-12-02 9.86 9.90 9.62 9.78 0.0M
2021-12-01 10.00 10.09 9.66 9.90 0.0M
2021-11-30 8.93 10.09 8.81 10.00 0.1M
2021-11-29 9.26 9.38 9.10 9.32 0.0M
2021-11-26 9.50 9.58 9.03 9.40 0.0M
2021-11-25 9.34 9.64 9.34 9.50 0.0M
2021-11-24 9.34 9.62 9.34 9.34 0.0M
2021-11-23 9.50 9.50 9.16 9.34 0.0M
2021-11-22 9.56 9.80 9.30 9.40 0.0M
2021-11-19 10.14 10.19 9.44 9.84 0.1M
2021-11-18 10.39 10.39 9.66 10.19 0.1M
2021-11-17 9.80 9.90 9.70 9.90 0.0M
2021-11-16 9.84 9.84 9.60 9.80 0.0M
2021-11-15 9.62 9.88 9.60 9.84 0.0M
2021-11-12 9.74 9.78 9.50 9.62 0.0M
2021-11-11 9.82 9.90 9.58 9.74 0.0M
2021-11-10 9.80 9.86 9.56 9.82 0.0M
2021-11-09 9.74 9.76 9.50 9.76 0.0M
2021-11-08 9.40 9.88 9.40 9.74 0.1M
2021-11-05 9.74 9.90 9.52 9.90 0.0M
2021-11-04 9.70 9.78 9.42 9.70 0.0M
2021-11-03 9.52 9.80 9.44 9.70 0.0M
2021-11-02 9.78 9.78 9.58 9.72 0.0M
2021-11-01 9.50 9.88 9.50 9.72 0.0M
2021-10-29 9.50 9.78 9.26 9.50 0.0M
2021-10-28 9.80 9.80 9.40 9.50 0.0M
2021-10-27 9.84 9.90 9.50 9.80 0.0M
2021-10-26 9.30 9.78 9.30 9.60 0.0M
2021-10-25 9.90 9.95 9.34 9.34 0.0M
2021-10-22 9.95 9.95 9.60 9.80 0.0M
2021-10-21 9.80 9.95 9.52 9.95 0.0M
2021-10-20 9.60 9.80 9.50 9.80 0.0M
2021-10-19 9.78 9.78 9.46 9.52 0.0M
2021-10-18 9.84 9.84 9.60 9.66 0.0M
2021-10-15 9.58 9.90 9.30 9.66 0.0M
2021-10-14 9.62 9.86 9.34 9.58 0.0M
2021-10-13 9.72 9.72 9.20 9.62 0.0M
2021-10-12 9.58 10.00 9.58 9.76 0.0M
2021-10-11 9.70 10.04 9.40 9.76 0.0M
2021-10-08 10.00 10.09 9.40 9.84 0.0M
2021-10-07 9.54 9.80 9.30 9.80 0.0M
2021-10-06 9.88 9.88 9.54 9.80 0.0M
2021-10-05 9.86 10.09 9.62 9.88 0.0M
2021-10-04 9.90 9.90 9.70 9.86 0.0M
2021-10-01 9.90 10.00 9.72 9.90 0.0M
2021-09-30 10.24 10.24 9.80 10.00 0.0M
2021-09-29 10.24 10.24 9.84 10.19 0.0M
2021-09-28 10.29 10.29 9.76 10.24 0.1M
2021-09-27 10.29 10.29 9.86 10.24 0.0M
2021-09-24 10.00 10.24 9.95 10.00 0.0M
2021-09-23 9.50 10.29 9.50 9.95 0.1M
2021-09-22 9.54 9.90 9.54 9.84 0.0M
2021-09-21 9.76 9.88 9.40 9.70 0.1M
2021-09-20 9.80 10.04 9.56 10.00 0.0M
2021-09-17 10.24 10.24 9.82 10.04 0.0M
2021-09-16 10.09 10.29 9.80 10.29 0.1M
2021-09-15 9.95 10.24 9.64 9.88 0.1M
2021-09-14 9.90 9.90 9.60 9.86 0.0M
2021-09-13 9.95 10.14 9.74 9.90 0.0M
2021-09-10 10.24 10.24 9.90 10.14 0.0M
2021-09-09 10.09 10.29 10.00 10.00 0.0M
2021-09-08 10.19 10.34 9.90 10.04 0.0M
2021-09-07 10.19 10.54 9.90 10.09 0.1M
2021-09-06 10.44 10.84 10.24 10.39 0.0M
2021-09-03 10.29 10.84 9.90 10.54 0.0M
2021-09-02 10.59 10.59 10.24 10.49 0.0M
2021-09-01 10.74 11.08 10.19 10.59 0.0M
2021-08-31 10.69 11.18 10.49 10.54 0.0M
2021-08-30 10.59 11.28 10.39 10.69 0.1M
2021-08-27 9.95 10.59 9.74 10.39 0.0M
2021-08-26 10.69 10.79 9.70 9.90 0.2M
2021-08-25 10.04 10.09 9.88 10.00 0.1M
2021-08-24 9.95 10.09 9.74 10.00 0.0M
2021-08-23 9.80 10.04 9.70 9.95 0.0M
2021-08-20 9.80 10.19 9.70 9.80 0.0M
2021-08-19 9.78 9.95 9.50 9.80 0.0M
2021-08-18 9.88 9.95 9.60 9.78 0.0M
2021-08-17 9.80 9.90 9.50 9.88 0.0M
2021-08-16 9.60 10.14 9.32 9.80 0.0M
2021-08-13 9.90 10.04 9.50 9.78 0.0M
2021-08-12 10.09 10.09 9.64 9.90 0.0M
2021-08-11 9.90 10.19 9.60 10.09 0.0M
2021-08-10 10.04 10.09 8.91 9.84 0.0M
2021-08-09 9.90 10.14 9.72 10.04 0.0M
2021-08-06 10.14 10.14 9.80 9.90 0.0M
2021-08-05 9.90 10.24 9.80 10.14 0.0M
2021-08-04 9.90 10.49 9.90 10.04 0.0M
2021-08-03 10.24 10.54 9.90 10.04 0.0M
2021-08-02 10.49 10.49 9.90 10.24 0.0M
2021-07-30 10.39 10.64 10.14 10.44 0.0M
2021-07-29 9.95 10.44 9.95 10.34 0.0M
2021-07-28 10.34 10.34 9.82 9.95 0.0M
2021-07-27 10.24 10.34 9.80 10.34 0.0M
2021-07-26 10.39 10.59 10.14 10.24 0.0M
2021-07-23 9.95 10.19 9.86 10.04 0.0M
2021-07-22 10.00 10.34 9.76 9.95 0.0M
2021-07-21 10.29 10.34 10.04 10.24 0.0M
2021-07-20 10.04 10.39 10.00 10.34 0.0M
2021-07-19 10.39 10.44 9.82 10.04 0.0M
2021-07-16 10.00 10.69 9.90 10.44 0.0M
2021-07-15 9.76 10.29 9.32 10.00 0.0M
2021-07-14 10.19 10.19 9.10 9.76 0.1M
2021-07-13 10.39 10.49 9.80 10.19 0.0M
2021-07-12 10.34 10.64 10.19 10.49 0.0M
2021-07-09 10.84 10.84 10.19 10.54 0.0M
2021-07-08 10.89 10.89 9.90 10.84 0.1M
2021-07-07 10.84 10.89 10.54 10.89 0.1M
2021-07-06 10.34 10.89 10.00 10.84 0.1M
2021-07-05 9.10 10.39 8.91 10.29 0.3M
2021-07-02 9.38 9.50 8.95 9.10 0.0M
2021-07-01 9.40 9.40 8.71 9.38 0.0M
2021-06-30 9.05 9.05 8.41 8.99 0.0M
2021-06-29 8.93 9.28 8.87 9.05 0.0M
2021-06-28 9.50 9.50 8.87 8.93 0.0M
2021-06-24 9.08 9.40 8.71 9.38 0.0M
2021-06-23 9.16 9.16 8.81 9.10 0.0M
2021-06-22 9.01 9.16 8.71 9.16 0.0M
2021-06-21 9.01 9.50 8.71 9.03 0.1M
2021-06-18 8.93 9.16 8.81 9.01 0.1M
2021-06-17 8.25 8.85 8.11 8.81 0.1M
2021-06-16 7.72 8.55 7.56 8.11 0.1M
2021-06-15 7.70 7.72 7.52 7.72 0.0M
2021-06-14 7.68 7.68 7.46 7.66 0.0M
2021-06-11 7.38 7.70 7.32 7.68 0.0M
2021-06-10 7.54 7.68 7.15 7.44 0.0M
2021-06-09 7.56 7.66 7.38 7.50 0.0M
2021-06-08 7.28 7.88 7.28 7.56 0.1M
2021-06-07 7.13 7.28 6.89 7.28 0.1M
2021-06-04 7.13 7.13 6.91 7.03 0.0M
2021-06-03 7.01 7.01 6.83 7.01 0.0M
2021-06-02 7.01 7.18 6.89 7.01 0.0M
2021-06-01 7.03 7.03 6.77 7.01 0.0M
2021-05-31 7.03 7.03 6.85 7.03 0.0M
2021-05-28 6.93 7.07 6.87 7.03 0.0M
2021-05-27 6.79 7.07 6.55 7.07 0.0M
2021-05-26 6.99 7.11 6.61 6.87 0.1M
2021-05-25 7.13 7.13 6.69 6.99 0.0M
2021-05-24 6.75 7.13 6.55 7.13 0.1M
2021-05-21 7.11 7.11 6.83 6.99 0.0M
2021-05-20 7.30 7.42 6.97 7.13 0.1M
2021-05-19 7.01 7.30 6.97 7.03 0.0M
2021-05-18 7.03 7.13 6.93 7.03 0.0M
2021-05-17 7.20 7.20 6.93 7.03 0.0M
2021-05-14 6.67 7.03 6.67 7.03 0.1M
2021-05-12 6.75 6.91 6.67 6.67 0.0M
2021-05-11 6.93 6.93 6.67 6.93 0.0M
2021-05-10 6.93 7.07 6.63 6.99 0.0M
2021-05-07 6.91 6.93 6.59 6.93 0.0M
2021-05-06 6.71 6.93 6.51 6.93 0.1M
2021-05-05 6.91 6.93 6.59 6.71 0.0M
2021-05-04 6.95 6.95 6.53 6.89 0.1M
2021-05-03 7.01 7.11 6.75 6.97 0.0M
2021-04-30 6.99 7.03 6.81 7.01 0.1M
2021-04-29 6.93 7.11 6.81 7.01 0.0M
2021-04-28 7.07 7.13 6.93 6.93 0.0M
2021-04-27 7.13 7.18 6.89 7.07 0.0M
2021-04-26 7.03 7.13 6.87 7.13 0.1M
2021-04-23 7.05 7.05 6.83 7.03 0.0M
2021-04-22 7.20 7.20 6.87 7.05 0.0M
2021-04-21 6.95 7.24 6.83 7.20 0.0M
2021-04-20 7.34 7.34 6.91 6.91 0.1M
2021-04-19 7.32 7.34 7.22 7.24 0.0M
2021-04-16 7.20 7.32 7.03 7.32 0.1M
2021-04-15 7.09 7.32 6.97 7.17 0.1M
2021-04-14 7.05 7.32 6.95 7.11 0.0M
2021-04-13 7.13 7.13 6.93 7.05 0.0M
2021-04-12 7.18 7.32 6.91 7.13 0.2M
2021-04-09 7.03 7.22 6.73 7.18 0.1M
2021-04-08 6.91 7.09 6.57 7.03 0.1M
2021-04-07 7.18 7.18 6.73 6.91 0.1M
2021-04-06 7.22 7.22 7.11 7.13 0.0M
2021-04-01 7.07 7.18 7.07 7.11 0.0M
2021-03-31 7.07 7.13 6.97 7.05 0.0M
2021-03-30 7.11 7.20 6.93 7.03 0.1M
2021-03-29 6.83 7.22 6.63 7.07 0.2M
2021-03-26 6.55 6.83 6.25 6.71 0.1M
2021-03-25 6.16 6.55 6.16 6.41 0.2M
2021-03-24 5.90 6.41 5.90 6.16 0.1M
2021-03-23 5.84 5.90 5.66 5.90 0.0M
2021-03-22 5.52 5.84 5.15 5.84 0.1M
2021-03-19 5.40 5.54 5.34 5.44 0.1M
2021-03-18 5.19 5.44 5.19 5.40 0.0M
2021-03-17 5.44 5.44 5.15 5.19 0.1M
2021-03-16 5.40 5.50 5.40 5.44 0.0M
2021-03-15 5.44 5.54 5.27 5.40 0.1M
2021-03-12 5.05 5.46 4.93 5.25 0.3M
2021-03-11 5.11 5.11 4.95 5.05 0.0M
2021-03-10 5.01 5.11 4.81 5.01 0.0M
2021-03-09 5.03 5.03 4.82 5.03 0.0M
2021-03-08 4.95 4.95 4.87 4.95 0.0M
2021-03-05 5.03 5.03 4.95 4.99 0.0M
2021-03-04 4.91 5.05 4.91 5.01 0.0M
2021-03-03 5.13 5.15 4.90 4.91 0.0M
2021-03-02 4.95 5.13 4.95 5.01 0.0M
2021-03-01 4.79 5.15 4.47 5.05 0.4M
2021-02-26 5.05 5.05 4.71 4.79 0.1M
2021-02-25 4.86 5.15 4.76 5.15 0.1M
2021-02-24 5.23 5.23 4.72 4.72 0.1M
2021-02-23 4.83 4.87 4.46 4.79 0.1M
2021-02-22 5.15 5.15 4.75 4.83 0.1M
2021-02-19 5.54 5.64 4.93 5.13 0.2M
2021-02-18 5.44 5.74 5.40 5.40 0.1M
2021-02-17 5.62 5.64 5.38 5.38 0.1M
2021-02-16 5.48 5.72 5.23 5.58 0.1M
2021-02-15 5.23 5.44 5.21 5.32 0.1M
2021-02-12 5.05 5.44 5.05 5.23 0.1M
2021-02-11 5.03 5.05 4.99 5.01 0.0M
2021-02-10 5.15 5.48 5.03 5.03 0.0M
2021-02-09 5.34 5.48 4.95 5.19 0.1M
2021-02-08 5.28 5.66 5.19 5.34 0.0M
2021-02-05 5.09 5.44 5.09 5.28 0.0M
2021-02-04 5.03 5.27 4.86 5.07 0.0M
2021-02-03 5.05 5.05 4.75 5.01 0.0M
2021-02-02 5.05 5.13 4.95 4.95 0.0M
2021-02-01 5.05 5.05 4.70 4.95 0.0M
2021-01-29 4.85 5.11 4.85 4.97 0.1M
2021-01-28 4.89 5.13 4.75 4.85 0.1M
2021-01-27 5.13 5.19 4.61 4.93 0.3M
2021-01-26 5.15 5.15 5.01 5.13 0.0M
2021-01-25 5.09 5.15 5.05 5.15 0.1M
2021-01-22 4.90 5.15 4.81 5.05 0.2M
2021-01-21 4.92 4.93 4.75 4.92 0.1M
2021-01-20 4.65 4.93 4.56 4.93 0.1M
2021-01-19 4.65 4.91 4.53 4.61 0.1M
2021-01-18 4.40 4.65 4.31 4.65 0.0M
2021-01-15 4.28 4.45 4.17 4.40 0.1M
2021-01-14 4.32 4.33 4.16 4.28 0.0M
2021-01-13 4.26 4.42 4.13 4.34 0.1M
2021-01-12 4.26 4.26 4.11 4.23 0.0M
2021-01-11 4.15 4.32 4.08 4.25 0.0M
2021-01-08 3.99 4.15 3.99 4.15 0.0M
2021-01-07 4.18 4.50 3.96 4.01 0.0M
2021-01-06 4.22 4.22 4.22 4.22 0.0M
2021-01-05 4.31 4.31 4.18 4.18 0.0M
2021-01-04 4.14 4.63 4.14 4.31 0.1M