Bygg Partner i Dalarna Holding AB

BYGGP
🏛️ 瑞典 →
31.00
最后更新: 2025-10-03
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
2023-12-29 13.20 13.88 13.00 13.88 0.0M
2023-12-28 12.76 13.30 12.60 13.20 0.0M
2023-12-27 12.44 12.88 12.44 12.76 0.0M
2023-12-22 12.30 12.64 12.26 12.44 0.0M
2023-12-21 12.32 12.34 12.10 12.30 0.0M
2023-12-20 12.40 12.78 11.98 12.32 0.0M
2023-12-19 12.76 12.76 12.12 12.40 0.0M
2023-12-18 12.68 12.96 12.68 12.76 0.0M
2023-12-15 12.44 12.68 12.20 12.68 0.0M
2023-12-14 12.26 12.60 12.02 12.44 0.0M
2023-12-13 12.30 12.30 11.52 12.00 0.1M
2023-12-12 12.90 12.98 12.12 12.30 0.0M
2023-12-11 13.18 13.18 12.60 12.90 0.0M
2023-12-08 12.90 13.46 12.40 13.18 0.0M
2023-12-07 12.94 12.94 12.50 12.88 0.0M
2023-12-06 13.50 13.80 12.80 12.96 0.0M
2023-12-05 13.96 13.96 13.40 13.60 0.0M
2023-12-04 13.44 13.92 13.10 13.68 0.0M
2023-12-01 13.64 13.70 13.40 13.44 0.0M
2023-11-30 13.80 13.98 13.62 13.80 0.0M
2023-11-29 13.80 13.80 13.70 13.80 0.0M
2023-11-28 13.98 13.98 13.76 13.98 0.0M
2023-11-27 13.92 14.00 13.68 13.98 0.0M
2023-11-24 13.92 13.92 13.72 13.92 0.0M
2023-11-23 13.68 13.94 13.68 13.80 0.0M
2023-11-22 13.92 14.04 13.54 13.68 0.0M
2023-11-21 14.02 14.04 13.58 13.58 0.0M
2023-11-20 14.28 14.28 13.58 13.58 0.0M
2023-11-17 14.10 14.58 13.82 14.28 0.0M
2023-11-16 13.30 13.30 12.96 13.24 0.0M
2023-11-15 13.10 13.46 12.74 13.04 0.0M
2023-11-14 13.10 13.12 12.34 13.00 0.0M
2023-11-13 12.98 13.08 12.66 13.06 0.0M
2023-11-10 12.98 12.98 12.72 12.98 0.0M
2023-11-09 13.20 13.20 12.72 12.98 0.0M
2023-11-08 13.04 13.14 12.78 13.00 0.0M
2023-11-07 12.72 13.14 12.72 12.74 0.0M
2023-11-06 12.70 13.30 12.60 12.72 0.0M
2023-11-03 12.48 12.82 12.48 12.70 0.0M
2023-11-02 12.72 12.84 12.46 12.48 0.0M
2023-11-01 12.24 12.80 12.24 12.72 0.0M
2023-10-31 12.62 12.70 12.24 12.24 0.0M
2023-10-30 12.20 12.50 12.20 12.50 0.0M
2023-10-27 13.50 14.04 12.26 12.26 0.0M
2023-10-26 13.66 13.96 13.52 13.86 0.0M
2023-10-25 14.08 14.08 13.52 13.52 0.1M
2023-10-24 13.90 14.08 13.72 14.08 0.0M
2023-10-23 14.10 14.18 13.80 13.90 0.0M
2023-10-20 13.78 14.10 13.00 14.10 0.0M
2023-10-19 13.82 14.10 13.80 13.80 0.0M
2023-10-18 14.04 14.04 13.82 13.82 0.0M
2023-10-17 14.34 14.34 13.82 14.04 0.0M
2023-10-16 14.56 14.56 14.12 14.36 0.0M
2023-10-13 13.82 14.56 13.82 14.56 0.0M
2023-10-12 14.00 14.20 13.66 14.12 0.0M
2023-10-11 14.08 14.08 13.50 14.00 0.0M
2023-10-10 14.20 14.20 13.66 13.90 0.0M
2023-10-09 13.98 14.28 13.90 14.20 0.0M
2023-10-06 14.42 14.42 13.98 13.98 0.0M
2023-10-05 14.42 14.48 14.10 14.42 0.0M
2023-10-04 14.14 14.70 14.12 14.42 0.0M
2023-10-03 14.16 14.24 14.04 14.12 0.0M
2023-10-02 14.34 14.50 13.98 14.10 0.0M
2023-09-29 14.30 14.30 14.00 14.10 0.0M
2023-09-28 13.60 14.18 13.60 14.18 0.0M
2023-09-27 14.00 14.14 13.40 13.90 0.0M
2023-09-26 13.92 14.04 13.72 13.90 0.0M
2023-09-25 14.30 14.30 13.78 13.92 0.0M
2023-09-22 13.82 14.12 13.60 14.12 0.0M
2023-09-21 14.00 14.08 13.72 13.82 0.0M
2023-09-20 14.18 14.18 13.74 14.08 0.0M
2023-09-19 13.84 14.20 13.70 14.18 0.0M
2023-09-18 13.72 14.14 13.58 13.84 0.0M
2023-09-15 13.74 13.92 13.52 13.72 0.0M
2023-09-14 13.40 13.76 13.40 13.44 0.0M
2023-09-13 13.90 13.90 13.50 13.78 0.0M
2023-09-12 13.60 14.28 13.54 13.90 0.0M
2023-09-11 13.50 13.98 13.20 13.60 0.0M
2023-09-08 13.40 13.72 13.30 13.30 0.0M
2023-09-07 13.48 13.58 13.24 13.40 0.0M
2023-09-06 13.66 13.72 13.26 13.48 0.0M
2023-09-05 13.40 13.66 13.28 13.66 0.0M
2023-09-04 13.06 13.72 13.06 13.40 0.0M
2023-09-01 13.68 13.68 13.10 13.40 0.0M
2023-08-31 13.78 13.78 13.50 13.56 0.0M
2023-08-30 13.70 13.76 12.50 13.76 0.0M
2023-08-29 13.72 13.76 13.36 13.70 0.0M
2023-08-28 13.80 13.88 13.52 13.72 0.0M
2023-08-25 13.78 14.00 13.10 13.80 0.0M
2023-08-24 13.90 14.28 13.00 13.78 0.1M
2023-08-23 12.50 13.20 12.28 13.16 0.1M
2023-08-22 12.32 12.62 12.12 12.50 0.0M
2023-08-21 11.70 12.46 11.60 12.32 0.1M
2023-08-18 11.88 11.88 11.62 11.70 0.0M
2023-08-17 11.70 11.80 11.62 11.78 0.0M
2023-08-16 11.70 11.92 11.70 11.70 0.0M
2023-08-15 11.80 11.94 11.70 11.92 0.0M
2023-08-14 11.80 11.88 11.60 11.80 0.0M
2023-08-11 12.00 12.06 11.66 11.66 0.0M
2023-08-10 11.88 11.98 11.62 11.80 0.0M
2023-08-09 11.10 12.00 11.02 11.88 0.1M
2023-08-08 11.32 11.48 11.10 11.20 0.0M
2023-08-07 11.36 11.56 11.22 11.34 0.0M
2023-08-04 11.20 11.52 11.10 11.36 0.0M
2023-08-03 11.54 11.54 11.24 11.46 0.0M
2023-08-02 11.32 11.64 11.16 11.54 0.1M
2023-08-01 11.70 11.88 11.06 11.32 0.3M
2023-07-31 12.20 12.66 11.56 12.14 0.0M
2023-07-28 12.02 12.20 12.00 12.20 0.0M
2023-07-27 12.32 12.44 11.76 12.02 0.0M
2023-07-26 12.22 12.32 12.08 12.32 0.0M
2023-07-25 12.86 12.86 12.06 12.22 0.0M
2023-07-24 12.06 13.14 12.02 12.88 0.0M
2023-07-21 12.04 12.38 12.00 12.10 0.0M
2023-07-20 11.82 12.96 11.82 12.40 0.1M
2023-07-19 11.84 12.70 11.60 12.20 0.0M
2023-07-18 11.48 12.58 11.48 11.84 0.0M
2023-07-17 11.82 11.84 11.00 11.48 0.0M
2023-07-14 12.00 12.06 11.44 11.82 0.0M
2023-07-13 12.80 13.18 11.80 12.10 0.0M
2023-07-12 12.24 13.30 12.02 12.80 0.0M
2023-07-11 11.40 12.24 11.40 12.24 0.0M
2023-07-10 11.44 11.44 10.84 11.16 0.0M
2023-07-07 11.70 12.38 11.50 11.52 0.0M
2023-07-06 11.50 11.96 11.50 11.70 0.0M
2023-07-05 12.52 13.10 11.30 11.50 0.0M
2023-07-04 15.90 15.90 11.90 12.46 0.1M
2023-07-03 17.12 17.40 15.56 15.94 0.0M
2023-06-30 16.12 18.00 15.94 17.12 0.0M
2023-06-29 16.50 17.46 15.56 15.82 0.0M
2023-06-28 13.53 13.99 13.01 13.53 0.0M
2023-06-27 13.32 13.59 13.06 13.09 0.0M
2023-06-26 13.61 13.61 12.48 13.29 0.0M
2023-06-22 14.13 14.13 12.25 13.61 0.0M
2023-06-21 14.31 14.46 13.88 14.14 0.0M
2023-06-20 14.38 14.49 14.08 14.31 0.0M
2023-06-19 14.45 14.46 14.08 14.46 0.0M
2023-06-16 14.55 14.66 14.29 14.45 0.0M
2023-06-15 15.01 15.10 14.28 14.55 0.0M
2023-06-14 15.45 15.45 14.84 15.26 0.0M
2023-06-13 15.41 15.83 15.04 15.26 0.0M
2023-06-12 15.22 15.34 14.86 15.34 0.0M
2023-06-09 15.98 15.98 15.04 15.53 0.0M
2023-06-08 16.33 16.33 15.45 15.98 0.0M
2023-06-07 17.01 17.28 16.10 16.33 0.0M
2023-06-05 18.19 18.19 16.02 16.93 0.0M
2023-06-02 18.76 18.76 17.96 18.19 0.0M
2023-06-01 21.23 21.73 18.19 18.76 0.0M
2023-05-31 22.83 24.24 20.25 21.08 0.0M
2023-05-30 19.79 20.32 19.79 20.17 0.0M
2023-05-29 18.88 20.93 18.69 19.67 0.0M
2023-05-26 15.64 18.19 15.64 18.19 0.0M
2023-05-25 14.20 15.79 14.19 15.60 0.0M
2023-05-24 14.22 14.23 13.94 14.19 0.0M
2023-05-23 14.38 14.46 14.08 14.23 0.0M
2023-05-22 15.04 15.04 14.32 14.38 0.0M
2023-05-19 15.22 15.22 14.63 14.70 0.0M
2023-05-17 15.37 15.56 14.61 15.22 0.0M
2023-05-16 15.60 15.79 15.30 15.37 0.0M
2023-05-15 16.10 16.29 15.34 15.56 0.0M
2023-05-12 15.79 16.59 15.49 16.10 0.0M
2023-05-11 15.26 15.95 15.26 15.79 0.0M
2023-05-10 16.17 16.74 15.22 15.26 0.0M
2023-05-09 15.95 16.74 15.64 16.17 0.1M
2023-05-08 17.51 17.51 14.31 15.64 0.3M
2023-05-05 20.40 20.85 20.28 20.85 0.0M
2023-05-04 20.85 20.85 20.36 20.40 0.0M
2023-05-03 21.01 21.31 20.55 20.85 0.0M
2023-05-02 21.01 21.31 21.01 21.01 0.0M
2023-04-28 21.84 21.84 21.12 21.62 0.0M
2023-04-27 21.88 21.88 20.93 21.84 0.0M
2023-04-26 22.22 22.26 21.58 21.92 0.0M
2023-04-25 22.49 22.76 21.92 22.11 0.0M
2023-04-24 22.76 22.76 22.22 22.49 0.0M
2023-04-21 22.57 22.79 22.38 22.76 0.0M
2023-04-20 22.64 22.83 22.57 22.57 0.0M
2023-04-19 23.56 23.56 22.45 22.64 0.0M
2023-04-18 22.83 23.56 22.41 23.56 0.0M
2023-04-17 22.95 22.95 22.57 22.95 0.0M
2023-04-14 22.83 23.21 22.57 22.99 0.0M
2023-04-13 22.83 23.33 22.53 22.83 0.0M
2023-04-12 23.06 23.06 22.38 22.83 0.0M
2023-04-11 22.79 23.06 22.34 23.06 0.0M
2023-04-06 22.38 22.87 22.38 22.79 0.0M
2023-04-05 22.45 22.87 22.07 22.38 0.0M
2023-04-04 22.11 22.60 21.65 22.45 0.0M
2023-04-03 23.71 23.71 22.15 22.15 0.0M
2023-03-31 22.83 23.59 22.83 23.21 0.0M
2023-03-30 23.21 23.48 22.68 22.91 0.0M
2023-03-29 23.59 23.59 22.64 23.21 0.0M
2023-03-28 22.11 23.94 22.11 23.10 0.0M
2023-03-27 22.53 22.53 21.73 22.38 0.0M
2023-03-24 23.71 23.71 22.53 22.53 0.0M
2023-03-23 23.14 23.71 23.14 23.71 0.0M
2023-03-22 23.37 23.90 23.10 23.14 0.0M
2023-03-21 23.06 23.67 22.99 23.25 0.0M
2023-03-20 23.90 23.90 22.87 22.99 0.0M
2023-03-17 23.37 23.90 23.21 23.90 0.0M
2023-03-16 23.40 23.97 22.83 23.33 0.0M
2023-03-15 23.59 23.90 22.45 23.40 0.0M
2023-03-14 23.97 23.97 23.29 23.90 0.0M
2023-03-13 23.63 23.97 22.53 23.97 0.0M
2023-03-10 24.36 24.36 23.25 23.63 0.0M
2023-03-09 23.78 24.51 23.48 24.43 0.0M
2023-03-08 24.05 24.47 23.48 23.78 0.0M
2023-03-07 23.97 24.01 23.21 23.90 0.0M
2023-03-06 23.02 23.97 23.02 23.86 0.0M
2023-03-03 22.83 23.40 22.49 23.14 0.0M
2023-03-02 23.48 23.48 22.53 22.87 0.0M
2023-03-01 23.48 23.48 22.83 23.48 0.0M
2023-02-28 23.40 23.75 22.83 23.48 0.0M
2023-02-27 22.53 23.59 22.38 23.40 0.0M
2023-02-24 23.63 24.28 22.22 22.53 0.1M
2023-02-23 25.80 25.80 22.45 23.59 0.1M
2023-02-22 26.52 27.36 26.37 26.94 0.0M
2023-02-21 26.49 27.02 26.49 26.56 0.0M
2023-02-20 25.57 27.40 25.27 26.49 0.0M
2023-02-17 25.19 26.14 25.04 25.57 0.0M
2023-02-16 26.22 26.41 25.12 26.18 0.0M
2023-02-15 25.88 26.60 25.19 26.22 0.0M
2023-02-14 25.65 25.88 25.27 25.84 0.0M
2023-02-13 25.04 25.88 25.04 25.73 0.0M
2023-02-10 25.12 25.12 24.36 25.04 0.0M
2023-02-09 25.99 25.99 25.12 25.12 0.0M
2023-02-08 25.65 26.03 25.65 25.99 0.0M
2023-02-07 25.65 25.69 25.27 25.65 0.0M
2023-02-06 25.50 25.84 25.04 25.65 0.0M
2023-02-03 25.95 25.95 25.12 25.50 0.0M
2023-02-02 25.34 26.56 24.96 25.73 0.0M
2023-02-01 24.32 26.60 23.97 25.34 0.0M
2023-01-31 23.75 24.32 23.71 24.32 0.0M
2023-01-30 24.74 24.74 23.67 23.75 0.0M
2023-01-27 26.94 28.05 24.55 24.74 0.0M
2023-01-26 27.70 27.70 26.11 26.90 0.0M
2023-01-25 25.80 28.39 25.50 27.13 0.0M
2023-01-24 26.64 26.64 25.19 25.80 0.0M
2023-01-23 24.62 27.44 24.51 26.14 0.0M
2023-01-20 25.08 25.08 24.36 24.62 0.0M
2023-01-19 25.31 25.31 24.05 24.51 0.0M
2023-01-18 24.32 25.65 24.32 25.31 0.0M
2023-01-17 23.75 24.32 23.63 24.32 0.0M
2023-01-16 23.97 23.97 22.83 23.75 0.0M
2023-01-13 23.90 24.20 23.90 24.05 0.0M
2023-01-12 24.13 24.13 23.59 23.90 0.0M
2023-01-11 23.78 23.90 23.59 23.59 0.1M
2023-01-10 23.56 23.78 23.52 23.78 0.0M
2023-01-09 22.99 23.52 22.83 23.52 0.0M
2023-01-05 23.06 23.06 22.76 22.99 0.0M
2023-01-04 23.14 23.40 22.60 23.06 0.0M
2023-01-03 22.83 23.18 22.76 23.14 0.0M
2023-01-02 23.52 23.52 22.83 22.83 0.0M