Amnode AB

AMNO
🏛️ 瑞典 →
0.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 6.00 6.54 5.90 6.02 0.0M
2021-12-29 5.54 6.09 5.54 6.00 0.0M
2021-12-28 5.52 7.12 5.52 6.10 0.0M
2021-12-27 5.99 6.06 5.99 6.06 0.0M
2021-12-23 5.90 6.00 5.90 6.00 0.0M
2021-12-22 6.10 6.10 5.82 6.00 0.0M
2021-12-21 6.08 6.08 6.08 6.08 0.0M
2021-12-20 5.75 6.09 5.47 6.06 0.0M
2021-12-17 6.01 6.01 5.71 5.90 0.0M
2021-12-16 5.73 6.01 5.73 6.01 0.0M
2021-12-15 5.94 6.59 5.74 5.92 0.0M
2021-12-14 6.20 6.20 5.71 5.98 0.0M
2021-12-13 6.33 6.33 5.78 6.20 0.0M
2021-12-10 6.66 6.66 6.33 6.33 0.0M
2021-12-09 6.30 6.47 6.29 6.47 0.0M
2021-12-08 6.75 6.75 6.18 6.30 0.0M
2021-12-07 6.72 6.90 6.50 6.78 0.0M
2021-12-06 6.50 6.91 6.50 6.72 0.0M
2021-12-03 7.00 7.00 6.10 7.00 0.0M
2021-12-02 6.72 7.27 6.72 7.20 0.0M
2021-12-01 7.08 7.95 7.08 7.20 0.0M
2021-11-30 8.00 8.00 6.50 8.00 0.0M
2021-11-29 8.05 8.05 8.05 8.05 0.0M
2021-11-26 7.80 8.01 7.80 8.01 0.0M
2021-11-25 8.10 8.10 8.10 8.10 0.0M
2021-11-24 8.03 8.30 8.00 8.04 0.0M
2021-11-23 8.05 8.05 7.67 8.03 0.0M
2021-11-22 8.97 8.97 8.05 8.05 0.0M
2021-11-19 9.89 9.89 8.18 8.30 0.0M
2021-11-18 8.77 9.80 8.77 9.00 0.0M
2021-11-17 8.26 8.80 8.26 8.80 0.0M
2021-11-16 8.70 8.70 8.20 8.61 0.0M
2021-11-15 8.08 9.93 8.08 8.70 0.0M
2021-11-12 8.12 9.09 8.11 9.00 0.0M
2021-11-11 8.06 8.44 8.06 8.30 0.0M
2021-11-10 8.40 8.65 8.12 8.65 0.0M
2021-11-09 8.24 8.73 8.24 8.71 0.0M
2021-11-08 9.30 9.30 8.56 8.92 0.0M
2021-11-04 9.93 11.48 9.03 9.82 0.0M
2021-11-03 9.39 9.39 8.16 8.60 0.0M
2021-11-02 6.87 10.48 6.87 9.45 0.0M
2021-11-01 7.05 8.15 7.05 7.65 0.0M
2021-10-29 6.90 8.13 6.90 8.13 0.0M
2021-10-28 8.00 8.00 8.00 8.00 0.0M
2021-10-26 8.10 8.10 8.10 8.10 0.0M
2021-10-21 7.71 8.01 7.71 8.01 0.0M
2021-10-19 7.91 7.91 7.91 7.91 0.0M
2021-10-18 7.91 7.91 7.91 7.91 0.0M
2021-10-15 7.55 7.55 7.55 7.55 0.0M
2021-10-14 8.00 8.00 7.96 7.96 0.0M
2021-10-13 8.48 8.48 8.48 8.48 0.0M
2021-10-12 8.04 8.04 8.04 8.04 0.0M
2021-10-08 8.73 8.73 8.73 8.73 0.0M
2021-10-07 8.97 8.99 8.97 8.99 0.0M
2021-10-05 9.60 9.60 9.60 9.60 0.0M
2021-09-28 10.40 10.40 10.32 10.32 0.0M
2021-09-27 10.28 10.30 10.28 10.30 0.0M
2021-09-24 10.20 10.26 10.20 10.26 0.0M
2021-09-22 10.16 10.16 10.16 10.16 0.0M
2021-09-21 11.26 11.26 10.16 10.16 0.0M
2021-09-16 10.42 10.46 10.42 10.46 0.0M
2021-09-15 10.52 10.52 10.50 10.50 0.0M
2021-09-13 10.88 10.88 10.88 10.88 0.0M
2021-09-08 11.30 11.30 11.30 11.30 0.0M
2021-09-03 10.76 10.86 10.74 10.86 0.0M
2021-09-01 11.30 11.30 11.30 11.30 0.0M
2021-08-31 12.02 12.02 11.04 11.04 0.0M
2021-08-30 13.14 13.14 12.36 12.38 0.0M
2021-08-27 12.28 12.28 12.28 12.28 0.0M
2021-08-25 12.16 12.16 12.16 12.16 0.0M
2021-08-20 12.32 12.40 12.32 12.40 0.0M
2021-08-18 12.30 12.30 12.30 12.30 0.0M
2021-08-16 12.68 12.68 12.68 12.70 0.0M
2021-08-12 15.00 15.00 13.50 13.52 0.0M
2021-08-10 12.70 12.70 12.70 12.70 0.0M
2021-08-06 12.56 12.56 12.56 12.56 0.0M
2021-08-04 12.12 12.12 12.12 12.12 0.0M
2021-08-03 12.60 12.60 12.50 12.50 0.0M
2021-07-30 14.00 15.20 14.00 15.20 0.0M
2021-07-29 14.10 14.10 14.10 14.10 0.0M
2021-07-28 14.24 14.24 14.24 14.24 0.0M
2021-07-27 13.50 13.50 13.50 13.50 0.0M
2021-07-23 14.48 14.48 14.48 14.48 0.0M
2021-07-16 12.20 12.20 12.20 12.20 0.0M
2021-07-15 12.86 12.86 12.84 12.86 0.0M
2021-07-14 12.60 12.60 12.60 12.60 0.0M
2021-07-09 12.10 12.10 12.10 12.10 0.0M
2021-07-08 12.42 12.42 12.02 12.02 0.0M
2021-07-07 12.02 12.02 12.02 12.02 0.0M
2021-07-06 12.98 12.98 12.98 12.98 0.0M
2021-07-02 13.08 13.10 13.08 13.10 0.0M
2021-06-29 11.56 11.56 11.56 12.86 0.0M
2021-06-28 12.80 12.94 12.80 12.94 0.0M
2021-06-24 13.14 13.14 13.14 13.00 0.0M
2021-06-23 14.78 14.78 12.50 13.00 0.0M
2021-06-22 12.04 12.04 12.04 12.04 0.0M
2021-06-17 14.00 14.00 12.30 12.30 0.0M
2021-06-16 13.00 13.00 12.10 12.10 0.0M
2021-06-11 13.10 13.98 13.10 13.22 0.0M
2021-06-10 13.10 13.10 13.10 13.10 0.0M
2021-06-09 12.56 12.56 12.56 12.56 0.0M
2021-06-07 13.38 13.38 13.38 13.38 0.0M
2021-06-04 14.30 15.40 14.14 14.14 0.0M
2021-06-03 13.02 13.34 13.02 13.34 0.0M
2021-06-02 13.02 13.06 13.02 13.06 0.0M
2021-06-01 13.46 13.46 13.00 13.00 0.0M
2021-05-31 14.70 14.70 13.06 13.20 0.0M
2021-05-28 16.78 16.78 12.68 14.04 0.0M
2021-05-27 12.94 16.50 12.94 15.50 0.0M
2021-05-25 10.64 10.64 10.64 10.64 0.0M
2021-05-24 10.50 10.82 10.18 10.82 0.0M
2021-05-21 10.48 10.48 10.48 10.48 0.0M
2021-05-20 10.78 10.78 10.78 10.78 0.0M
2021-05-18 10.58 10.58 10.38 10.38 0.0M
2021-05-17 11.84 11.84 11.84 11.84 0.0M
2021-05-14 11.84 11.84 11.84 11.84 0.0M
2021-05-12 11.90 11.90 11.00 11.00 0.0M
2021-05-10 13.42 14.24 13.42 14.24 0.0M
2021-05-07 13.50 13.50 12.00 12.00 0.0M
2021-05-06 14.58 14.58 14.54 14.54 0.0M
2021-05-05 13.24 14.50 13.24 14.50 0.0M
2021-05-04 14.86 14.86 13.00 14.58 0.0M
2021-04-30 13.30 13.32 13.30 13.30 0.0M
2021-04-28 12.54 12.60 12.54 12.60 0.0M
2021-04-27 14.00 14.00 13.40 13.40 0.0M
2021-04-26 14.32 14.32 13.52 13.52 0.0M
2021-04-23 14.44 14.44 14.44 14.44 0.0M
2021-04-22 14.58 14.58 14.52 14.58 0.0M
2021-04-21 13.74 13.80 13.74 13.80 0.0M
2021-04-20 14.90 14.90 14.90 14.90 0.0M
2021-04-19 14.82 16.18 14.82 16.18 0.0M
2021-04-16 17.00 17.00 15.18 16.78 0.0M
2021-04-15 15.02 16.40 15.02 15.44 0.0M
2021-04-14 16.94 16.94 16.70 16.70 0.0M
2021-04-13 17.10 17.10 16.96 16.96 0.0M
2021-04-12 14.96 17.74 14.96 15.74 0.0M
2021-04-09 14.00 16.50 14.00 15.98 0.0M
2021-04-08 11.42 12.00 11.02 11.02 0.0M
2021-04-07 10.62 10.62 10.62 10.62 0.0M
2021-04-06 10.50 10.50 10.50 10.50 0.0M
2021-04-01 10.06 10.50 10.06 10.50 0.0M
2021-03-31 10.25 10.25 10.25 10.25 0.0M
2021-03-29 10.50 10.50 10.50 10.50 0.0M
2021-03-26 9.98 10.80 9.64 10.50 0.0M
2021-03-25 9.50 11.00 9.50 11.00 0.0M
2021-03-24 9.58 10.00 9.58 9.90 0.0M
2021-03-23 10.00 10.80 9.50 9.50 0.0M
2021-03-22 10.05 11.10 9.98 10.00 0.0M
2021-03-19 11.10 11.50 10.60 11.15 0.0M
2021-03-18 11.00 11.90 11.00 11.10 0.0M
2021-03-17 10.50 16.00 8.52 10.70 0.1M
2021-03-16 9.20 9.40 8.92 9.38 0.0M
2021-03-15 8.92 9.54 8.92 9.54 0.0M
2021-03-12 9.52 9.54 9.40 9.50 0.0M
2021-03-11 10.50 10.50 9.06 9.90 0.0M
2021-03-10 10.15 10.15 9.24 9.78 0.0M
2021-03-09 10.50 10.50 9.10 10.15 0.0M
2021-03-08 8.50 9.70 8.50 8.72 0.0M
2021-03-05 9.32 9.32 8.50 8.50 0.0M
2021-03-04 9.42 9.42 9.32 9.32 0.0M
2021-03-03 9.40 9.42 8.24 9.42 0.0M
2021-03-02 8.02 9.40 8.02 9.40 0.0M
2021-03-01 8.12 9.26 7.52 9.16 0.0M
2021-02-26 8.00 9.70 8.00 8.08 0.0M
2021-02-25 9.74 9.74 8.08 8.66 0.0M
2021-02-24 8.74 9.74 8.72 9.74 0.0M
2021-02-23 8.64 9.30 8.24 8.72 0.0M
2021-02-22 8.82 9.44 8.50 9.44 0.0M
2021-02-19 8.58 9.48 8.58 9.48 0.0M
2021-02-18 8.58 8.74 8.30 8.50 0.0M
2021-02-17 9.96 9.96 8.44 8.60 0.0M
2021-02-16 9.90 9.96 9.34 9.96 0.0M
2021-02-15 9.00 9.98 8.32 9.98 0.0M
2021-02-12 7.52 8.80 7.52 8.80 0.0M
2021-02-11 8.02 8.26 8.00 8.20 0.0M
2021-02-10 6.94 8.40 6.94 8.34 0.0M
2021-02-09 8.40 8.40 8.40 8.40 0.0M
2021-02-08 8.10 8.48 7.90 8.40 0.0M
2021-02-05 7.90 8.66 7.90 8.48 0.0M
2021-02-04 7.94 8.82 7.94 8.66 0.0M
2021-02-03 7.94 8.68 6.66 8.68 0.0M
2021-02-02 7.90 8.78 7.70 7.94 0.0M
2021-02-01 7.82 8.90 7.06 7.90 0.0M
2021-01-29 7.84 8.00 7.82 7.82 0.0M
2021-01-28 7.60 7.86 6.30 7.86 0.0M
2021-01-27 8.78 8.78 7.50 7.60 0.0M
2021-01-26 8.90 8.90 7.00 8.78 0.0M
2021-01-25 8.12 9.00 8.10 9.00 0.0M
2021-01-22 8.80 9.00 8.60 8.60 0.0M
2021-01-21 8.80 8.80 8.52 8.80 0.0M
2021-01-20 8.10 8.80 8.10 8.10 0.0M
2021-01-19 8.10 8.80 8.02 8.80 0.0M
2021-01-18 8.70 9.00 8.70 9.00 0.0M
2021-01-08 7.70 9.00 6.50 8.00 0.1M
2021-01-07 7.28 7.70 7.20 7.70 0.0M
2021-01-04 6.58 7.90 6.10 7.64 0.0M