Consensus Asset Management AB

CAMb
🏛️ 瑞典 →
11.00
最后更新: 2025-09-30
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 20.60 20.60 19.30 19.50 0.0M
2023-12-28 20.90 20.90 19.30 20.60 0.0M
2023-12-27 18.85 20.90 18.85 20.90 0.0M
2023-12-22 18.35 18.95 18.35 18.85 0.0M
2023-12-21 19.20 19.20 18.10 18.20 0.0M
2023-12-20 18.55 19.70 18.55 19.10 0.0M
2023-12-19 19.00 20.00 17.10 19.70 0.0M
2023-12-18 20.00 21.10 19.00 19.50 0.0M
2023-12-15 18.95 20.80 18.95 20.00 0.0M
2023-12-14 18.95 20.70 18.95 19.00 0.0M
2023-12-13 20.80 20.90 18.95 18.95 0.0M
2023-12-12 19.90 21.50 19.30 20.90 0.0M
2023-12-11 18.00 20.70 18.00 19.90 0.0M
2023-12-08 19.10 19.10 18.10 18.90 0.0M
2023-12-07 17.40 19.85 17.40 19.10 0.0M
2023-12-06 18.60 18.60 17.35 17.35 0.0M
2023-12-05 19.10 19.70 18.60 18.60 0.0M
2023-12-04 19.40 19.50 19.10 19.10 0.0M
2023-12-01 18.60 20.50 18.60 20.20 0.0M
2023-11-30 20.40 20.90 19.40 20.20 0.0M
2023-11-29 20.90 20.90 19.90 20.40 0.0M
2023-11-28 21.40 21.40 20.00 20.90 0.0M
2023-11-27 20.60 21.20 19.50 20.90 0.0M
2023-11-24 19.30 20.80 19.30 20.60 0.0M
2023-11-23 19.20 20.80 19.20 19.95 0.0M
2023-11-22 20.70 21.20 19.20 21.10 0.0M
2023-11-21 24.90 24.90 20.80 20.80 0.0M
2023-11-20 18.90 18.90 16.75 18.85 0.0M
2023-11-17 18.20 18.80 16.80 18.70 0.0M
2023-11-16 17.50 18.10 17.50 18.10 0.0M
2023-11-15 17.00 18.65 16.20 17.50 0.0M
2023-11-14 16.70 17.70 16.70 16.70 0.0M
2023-11-13 17.70 18.00 16.00 16.30 0.0M
2023-11-10 18.50 18.70 17.80 17.80 0.0M
2023-11-09 14.10 19.05 14.10 18.95 0.0M
2023-11-08 14.00 15.40 13.80 13.80 0.0M
2023-11-07 14.30 14.90 13.70 14.00 0.0M
2023-11-06 14.60 14.90 14.30 14.30 0.0M
2023-11-03 14.30 14.40 14.30 14.40 0.0M
2023-11-02 13.60 14.40 13.20 14.15 0.0M
2023-11-01 13.40 13.60 11.05 13.60 0.0M
2023-10-31 12.45 13.65 12.40 13.65 0.0M
2023-10-30 11.45 12.50 11.45 12.45 0.0M
2023-10-27 10.60 12.80 10.60 12.60 0.0M
2023-10-26 10.95 12.00 9.70 11.75 0.0M
2023-10-25 10.95 13.80 10.85 12.35 0.0M
2023-10-24 10.50 12.55 10.50 12.55 0.0M
2023-10-23 10.60 10.60 10.10 10.50 0.0M
2023-10-20 10.30 10.70 10.10 10.60 0.0M
2023-10-19 10.50 10.50 10.30 10.50 0.0M
2023-10-18 10.40 10.60 10.20 10.20 0.0M
2023-10-17 10.30 10.80 10.30 10.60 0.0M
2023-10-16 10.90 10.90 10.20 10.75 0.0M
2023-10-13 10.70 10.85 10.60 10.85 0.0M
2023-10-12 10.50 10.80 10.40 10.80 0.0M
2023-10-11 10.50 10.90 10.50 10.60 0.0M
2023-10-10 10.40 10.50 10.25 10.50 0.0M
2023-10-09 11.30 11.30 10.40 10.50 0.0M
2023-10-06 11.80 14.45 11.30 11.70 0.0M
2023-10-05 11.70 11.90 11.50 11.50 0.0M
2023-10-04 10.60 11.90 10.40 11.90 0.0M
2023-10-03 10.70 11.50 10.70 10.70 0.0M
2023-10-02 10.90 11.50 10.90 11.50 0.0M
2023-09-29 11.05 11.05 10.60 10.90 0.0M
2023-09-28 11.25 11.25 10.70 11.05 0.0M
2023-09-27 11.35 11.35 11.05 11.25 0.0M
2023-09-26 11.50 11.85 11.05 11.30 0.0M
2023-09-25 11.85 11.85 11.30 11.50 0.0M
2023-09-22 12.40 12.90 11.60 11.85 0.0M
2023-09-21 13.30 13.30 11.35 12.50 0.0M
2023-09-20 14.40 14.40 13.20 13.30 0.0M
2023-09-19 14.40 14.40 13.40 13.70 0.0M
2023-09-18 14.20 14.30 13.50 13.60 0.0M
2023-09-15 14.30 14.30 13.60 14.20 0.0M
2023-09-14 12.50 14.30 12.40 14.30 0.0M
2023-09-13 14.10 14.10 13.05 13.30 0.0M
2023-09-12 13.85 15.40 13.85 13.90 0.0M
2023-09-11 16.05 16.05 15.20 15.25 0.0M
2023-09-08 15.70 16.45 15.30 16.05 0.0M
2023-09-07 13.55 15.15 13.55 15.00 0.0M
2023-09-06 14.70 14.70 13.50 13.55 0.0M
2023-09-05 14.00 14.50 13.90 14.15 0.0M
2023-09-04 14.40 14.50 13.55 14.00 0.0M
2023-09-01 15.00 15.00 14.10 14.10 0.0M
2023-08-31 14.95 15.10 14.50 15.10 0.0M
2023-08-30 15.20 15.50 14.95 14.95 0.0M
2023-08-29 16.40 16.40 15.00 15.20 0.0M
2023-08-28 16.45 16.45 15.70 16.45 0.0M
2023-08-25 15.60 16.45 15.60 16.20 0.0M
2023-08-24 16.05 16.25 16.05 16.25 0.0M
2023-08-23 14.75 15.50 14.75 15.25 0.0M
2023-08-22 16.00 16.00 14.70 15.95 0.0M
2023-08-21 15.60 15.70 15.20 15.40 0.0M
2023-08-18 16.00 16.00 15.20 15.70 0.0M
2023-08-17 16.05 16.05 15.10 16.00 0.0M
2023-08-16 17.00 17.00 15.55 16.05 0.0M
2023-08-15 17.50 17.50 17.00 17.00 0.0M
2023-08-14 17.95 17.95 16.90 17.50 0.0M
2023-08-11 19.05 19.05 17.50 17.95 0.0M
2023-08-10 18.10 18.50 18.00 18.50 0.0M
2023-08-09 18.10 18.50 18.00 18.10 0.0M
2023-08-08 18.65 19.25 18.50 18.50 0.0M
2023-08-07 19.05 20.00 18.65 18.65 0.0M
2023-08-04 20.00 20.00 19.35 19.35 0.0M
2023-08-03 19.95 19.95 19.95 19.95 0.0M
2023-08-02 21.90 21.90 18.60 19.95 0.0M
2023-08-01 18.60 21.90 18.50 21.90 0.0M
2023-07-31 17.70 19.00 17.20 18.50 0.0M
2023-07-28 17.70 18.15 17.00 17.70 0.0M
2023-07-27 17.60 18.65 17.60 17.75 0.0M
2023-07-26 17.35 18.95 16.80 17.60 0.0M
2023-07-25 18.00 18.00 16.50 16.80 0.0M
2023-07-24 17.00 17.95 17.00 17.95 0.0M
2023-07-21 17.00 17.00 17.00 17.00 0.0M
2023-07-20 18.35 18.35 16.20 17.00 0.0M
2023-07-19 16.00 18.05 15.90 17.85 0.0M
2023-07-18 17.00 19.75 17.00 18.45 0.0M
2023-07-17 18.45 18.45 17.00 17.00 0.0M
2023-07-14 17.70 18.90 17.15 17.75 0.0M
2023-07-13 16.05 19.20 16.05 17.70 0.0M
2023-07-12 15.40 15.60 15.40 15.60 0.0M
2023-07-11 15.90 15.90 15.60 15.60 0.0M
2023-07-10 15.80 15.85 15.65 15.65 0.0M
2023-07-07 16.10 16.10 15.75 15.80 0.0M
2023-07-06 17.00 17.20 16.00 16.90 0.0M
2023-07-05 16.00 18.00 16.00 17.00 0.0M
2023-07-04 15.55 16.30 15.55 16.00 0.0M
2023-07-03 15.30 16.75 14.90 15.50 0.0M
2023-06-30 15.20 15.65 14.50 15.30 0.0M
2023-06-29 15.75 15.90 15.05 15.50 0.0M
2023-06-28 16.10 16.10 15.75 15.90 0.0M
2023-06-27 15.80 16.50 15.70 16.50 0.0M
2023-06-26 15.75 17.25 15.75 15.80 0.0M
2023-06-22 17.85 17.85 15.15 15.80 0.0M
2023-06-21 16.35 16.35 16.35 16.35 0.0M
2023-06-20 16.20 16.60 16.20 16.35 0.0M
2023-06-19 16.60 16.60 16.20 16.20 0.0M
2023-06-16 17.20 17.20 16.50 16.60 0.0M
2023-06-15 16.75 17.25 16.40 17.25 0.0M
2023-06-14 16.00 16.75 16.00 16.75 0.0M
2023-06-13 15.90 17.05 15.90 16.10 0.0M
2023-06-12 16.70 17.10 15.45 16.00 0.0M
2023-06-09 17.40 17.40 16.70 16.70 0.0M
2023-06-08 17.40 17.50 17.30 17.30 0.0M
2023-06-07 17.05 18.00 17.05 17.40 0.0M
2023-06-05 17.90 18.05 16.80 17.05 0.0M
2023-06-02 17.50 18.55 17.50 18.55 0.0M
2023-06-01 19.00 19.00 16.30 17.40 0.0M
2023-05-31 19.10 20.50 19.00 19.00 0.0M
2023-05-30 20.00 20.10 18.70 19.50 0.0M
2023-05-29 20.00 20.00 20.00 20.00 0.0M
2023-05-26 19.50 20.20 19.00 19.05 0.0M
2023-05-25 20.70 21.60 20.30 20.30 0.0M
2023-05-24 21.80 21.80 20.60 21.80 0.0M
2023-05-23 21.80 21.90 20.80 21.80 0.0M
2023-05-22 22.30 22.40 21.20 22.00 0.0M
2023-05-19 20.20 22.80 20.20 22.40 0.0M
2023-05-17 21.60 21.60 20.10 20.20 0.0M
2023-05-16 25.20 25.20 21.80 22.50 0.0M
2023-05-15 21.50 25.90 21.40 25.20 0.0M
2023-05-12 20.20 21.40 20.20 21.40 0.0M
2023-05-11 21.00 21.00 19.30 20.20 0.0M
2023-05-10 19.00 21.50 18.20 21.20 0.0M
2023-05-09 19.30 20.50 19.00 19.00 0.0M
2023-05-08 19.50 19.50 17.05 18.50 0.0M
2023-05-05 19.45 19.95 19.35 19.95 0.0M
2023-05-04 20.00 20.00 19.50 19.55 0.0M
2023-05-03 20.40 20.40 20.00 20.00 0.0M
2023-05-02 20.60 20.60 20.30 20.40 0.0M
2023-04-28 20.30 21.50 20.30 21.00 0.0M
2023-04-27 21.20 21.50 20.20 20.30 0.0M
2023-04-26 21.20 21.50 20.30 21.40 0.0M
2023-04-25 21.30 21.70 21.20 21.20 0.0M
2023-04-24 22.00 22.00 21.30 21.30 0.0M
2023-04-21 21.30 21.50 21.30 21.30 0.0M
2023-04-20 21.40 22.20 21.30 21.30 0.0M
2023-04-19 22.20 22.20 21.00 21.40 0.0M
2023-04-18 22.90 23.00 22.20 22.20 0.0M
2023-04-17 23.20 23.30 22.00 22.20 0.0M
2023-04-14 22.20 23.30 22.20 23.20 0.0M
2023-04-13 22.00 23.70 20.80 22.20 0.0M
2023-04-12 20.50 21.70 20.50 21.70 0.0M
2023-04-11 20.50 22.30 20.50 22.20 0.0M
2023-04-06 20.90 22.30 20.10 20.40 0.0M
2023-04-05 22.30 23.10 21.60 21.70 0.0M
2023-04-04 22.40 24.80 21.70 21.70 0.0M
2023-04-03 19.50 23.00 19.00 22.40 0.0M
2023-03-31 20.45 20.45 19.50 19.50 0.0M
2023-03-30 20.60 21.20 20.45 20.45 0.0M
2023-03-29 21.20 21.55 20.40 20.60 0.0M
2023-03-28 20.75 21.75 20.20 21.75 0.0M
2023-03-27 19.82 21.35 19.80 20.75 0.0M
2023-03-24 20.00 20.55 19.80 19.82 0.0M
2023-03-23 20.90 20.90 20.00 20.40 0.0M
2023-03-22 20.60 21.15 20.60 20.80 0.0M
2023-03-21 21.70 22.00 20.30 20.60 0.0M
2023-03-20 22.00 22.00 21.60 21.70 0.0M
2023-03-17 23.00 23.70 22.50 22.95 0.0M
2023-03-16 24.00 24.40 22.10 22.90 0.0M
2023-03-15 25.50 26.00 23.60 24.75 0.0M
2023-03-14 24.90 25.80 24.80 25.50 0.0M
2023-03-13 26.60 26.80 23.65 24.90 0.0M
2023-03-10 29.00 29.00 26.00 26.60 0.0M
2023-03-09 28.25 29.00 28.25 29.00 0.0M
2023-03-08 30.15 30.15 28.65 29.75 0.0M
2023-03-07 28.35 30.00 28.30 30.00 0.0M
2023-03-06 28.50 29.80 28.00 28.35 0.0M
2023-03-03 29.30 30.75 28.80 29.50 0.0M
2023-03-02 30.85 32.00 29.00 29.30 0.0M
2023-03-01 32.25 32.30 30.85 32.00 0.0M
2023-02-28 32.15 34.55 32.15 32.25 0.0M
2023-02-27 34.40 34.40 31.00 32.15 0.0M
2023-02-24 34.20 34.20 27.55 34.00 0.0M
2023-02-23 36.00 39.00 33.00 37.75 0.0M
2023-02-22 37.35 37.40 35.10 35.10 0.0M
2023-02-21 38.40 38.40 35.00 37.95 0.0M
2023-02-20 37.15 38.40 37.15 38.40 0.0M
2023-02-17 37.50 37.50 34.25 37.15 0.0M
2023-02-16 37.20 38.10 37.20 37.50 0.0M
2023-02-15 36.30 38.75 36.30 37.20 0.0M
2023-02-14 39.35 39.35 36.00 36.25 0.0M
2023-02-13 35.00 36.00 35.00 36.00 0.0M
2023-02-10 36.80 36.80 32.55 36.55 0.0M
2023-02-09 38.20 39.80 36.50 36.80 0.0M
2023-02-08 38.20 40.15 38.20 38.20 0.0M
2023-02-07 37.60 38.50 37.25 38.20 0.0M
2023-02-06 39.45 39.45 36.40 37.60 0.0M
2023-02-03 38.40 39.20 38.40 39.05 0.0M
2023-02-02 36.25 39.20 35.65 38.40 0.0M
2023-02-01 36.35 39.40 35.40 36.25 0.0M
2023-01-31 34.60 38.55 34.60 35.40 0.0M
2023-01-30 36.30 38.80 34.60 34.60 0.0M
2023-01-27 36.00 39.50 35.00 36.30 0.0M
2023-01-26 35.00 35.60 35.00 35.50 0.0M
2023-01-25 34.50 35.05 34.40 34.40 0.0M
2023-01-24 33.60 34.50 33.60 34.50 0.0M
2023-01-23 31.50 33.80 31.50 33.60 0.0M
2023-01-20 33.30 34.80 31.50 31.50 0.0M
2023-01-19 33.60 35.60 32.00 33.30 0.0M
2023-01-18 34.40 35.00 33.00 33.60 0.0M
2023-01-17 34.20 35.60 33.90 34.40 0.0M
2023-01-16 33.00 35.60 33.00 33.90 0.0M
2023-01-13 33.20 33.20 32.80 32.80 0.0M
2023-01-12 32.80 33.20 32.80 33.20 0.0M
2023-01-11 33.60 33.60 32.00 32.80 0.0M
2023-01-10 33.60 33.60 32.60 33.00 0.0M
2023-01-09 33.80 34.15 32.55 33.00 0.0M
2023-01-05 34.20 35.00 33.80 33.80 0.0M
2023-01-04 33.80 34.80 33.80 33.90 0.0M
2023-01-03 31.40 35.50 31.20 33.80 0.0M
2023-01-02 31.80 31.80 30.05 31.40 0.0M