Embellence Group AB

EMBELL
🏛️ 瑞典 →
36.80
最后更新: 2025-09-29
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 33.20 35.60 33.05 34.40 0.0M
2021-12-29 33.60 33.70 33.05 33.25 0.0M
2021-12-28 33.00 33.75 32.80 33.30 0.1M
2021-12-27 32.75 33.35 32.75 33.00 0.0M
2021-12-23 34.25 34.25 33.15 33.30 0.0M
2021-12-22 34.80 34.80 33.50 34.00 0.1M
2021-12-21 34.65 35.00 33.00 34.45 0.0M
2021-12-20 34.80 34.80 34.65 34.65 0.0M
2021-12-17 34.35 35.05 33.05 34.80 0.0M
2021-12-16 34.65 34.65 32.55 34.35 0.0M
2021-12-15 34.35 35.00 32.70 34.75 0.0M
2021-12-14 34.95 35.00 33.00 34.00 0.0M
2021-12-13 34.95 34.95 32.50 34.80 0.3M
2021-12-10 35.00 35.00 34.90 34.95 0.0M
2021-12-09 34.95 35.90 34.00 34.45 0.3M
2021-12-08 34.70 35.05 34.15 34.95 0.3M
2021-12-07 33.10 34.05 33.00 34.05 0.0M
2021-12-06 33.30 33.30 32.25 32.50 0.0M
2021-12-03 34.90 34.90 33.00 33.30 0.0M
2021-12-02 33.95 35.00 33.60 34.35 0.0M
2021-12-01 33.50 34.90 33.00 33.95 0.0M
2021-11-30 34.55 34.55 33.00 33.80 0.0M
2021-11-29 34.55 34.55 33.00 34.55 0.0M
2021-11-26 35.20 35.20 33.00 34.55 0.0M
2021-11-25 34.00 35.05 33.50 35.05 0.0M
2021-11-24 34.00 34.50 33.00 33.90 0.0M
2021-11-23 34.50 34.50 33.25 34.05 0.1M
2021-11-22 34.50 35.45 34.00 34.45 0.0M
2021-11-19 34.75 34.75 33.35 34.45 0.0M
2021-11-18 34.00 34.80 33.10 34.80 0.0M
2021-11-17 34.00 34.40 33.05 34.15 0.0M
2021-11-16 34.70 34.70 33.30 34.55 0.0M
2021-11-15 33.90 35.00 33.10 34.70 0.0M
2021-11-12 34.90 36.95 34.50 35.30 0.0M
2021-11-11 34.35 34.70 33.85 34.70 0.0M
2021-11-10 35.10 35.80 33.50 34.40 0.0M
2021-11-09 33.90 34.55 32.25 34.55 0.0M
2021-11-08 35.00 35.20 32.50 33.90 0.0M
2021-11-05 35.20 35.70 35.00 35.00 0.0M
2021-11-04 35.00 37.75 34.10 35.20 0.0M
2021-11-03 33.10 35.00 33.10 35.00 0.0M
2021-11-02 36.65 36.95 34.60 34.90 0.0M
2021-11-01 37.00 37.90 36.85 36.90 0.0M
2021-10-29 38.00 38.00 36.55 37.00 0.0M
2021-10-28 37.55 38.20 36.05 38.00 0.4M
2021-10-27 37.25 38.30 37.00 37.60 0.0M
2021-10-26 39.10 39.90 37.15 37.25 0.0M
2021-10-25 41.50 41.50 37.50 39.00 0.0M
2021-10-22 41.25 43.65 41.25 42.55 0.0M
2021-10-21 43.40 43.40 41.20 42.40 0.0M
2021-10-20 42.00 43.80 42.00 43.45 0.1M
2021-10-19 41.85 43.85 41.85 43.85 0.0M
2021-10-18 41.50 43.50 41.50 41.75 0.0M
2021-10-15 41.80 42.85 41.20 41.50 0.0M
2021-10-14 41.25 42.00 40.80 41.00 0.2M
2021-10-13 42.00 42.00 41.10 41.30 0.0M
2021-10-12 42.95 42.95 40.00 42.00 0.0M
2021-10-11 42.35 42.90 40.50 42.35 0.0M
2021-10-08 42.90 43.00 42.00 43.00 0.0M
2021-10-07 43.50 43.50 41.00 43.00 0.0M
2021-10-06 43.50 44.15 43.50 44.00 0.0M
2021-10-05 43.50 43.50 42.10 43.50 0.0M
2021-10-04 44.55 44.55 42.00 43.50 0.0M
2021-10-01 45.00 45.00 43.05 45.00 0.0M
2021-09-30 44.40 45.00 42.65 45.00 0.0M
2021-09-29 44.90 45.75 43.00 44.40 0.0M
2021-09-28 45.00 45.00 43.10 44.75 0.0M
2021-09-27 45.50 45.70 43.50 45.00 0.0M
2021-09-24 45.80 45.90 43.45 44.90 0.0M
2021-09-23 46.20 46.20 44.00 45.20 0.0M
2021-09-22 44.50 47.00 44.50 44.60 0.0M
2021-09-21 45.45 45.45 44.35 44.50 0.0M
2021-09-20 46.65 46.65 44.80 45.50 0.0M
2021-09-17 47.10 47.15 45.05 46.55 0.0M
2021-09-16 46.95 47.15 46.20 47.10 0.0M
2021-09-15 46.85 47.50 45.05 46.20 0.0M
2021-09-14 44.10 46.90 43.50 46.85 0.0M
2021-09-13 42.60 44.00 42.60 44.00 0.0M
2021-09-10 44.90 44.90 42.65 44.25 0.0M
2021-09-09 45.05 45.05 43.50 44.90 0.0M
2021-09-08 45.40 46.45 45.05 45.05 0.0M
2021-09-07 46.50 46.50 45.15 46.50 0.0M
2021-09-06 47.00 47.10 45.85 46.50 0.0M
2021-09-03 47.05 47.10 46.75 47.00 0.0M
2021-09-02 46.60 47.00 45.55 46.75 0.0M
2021-09-01 45.45 46.60 44.80 46.60 0.0M
2021-08-31 46.50 46.50 44.40 45.45 0.0M
2021-08-30 46.05 46.55 45.80 46.50 0.0M
2021-08-27 46.90 46.90 46.00 46.55 0.0M
2021-08-26 47.75 47.90 45.40 46.90 0.0M
2021-08-25 47.50 48.00 46.20 47.75 0.0M
2021-08-24 48.00 48.00 46.10 47.45 0.0M
2021-08-23 47.50 48.40 43.95 46.00 0.2M
2021-08-20 44.60 47.00 44.00 47.00 0.0M
2021-08-19 44.55 44.60 42.60 44.60 0.0M
2021-08-18 42.60 44.55 42.60 44.55 0.0M
2021-08-17 44.00 44.50 42.15 43.75 0.4M
2021-08-16 45.00 45.00 44.00 44.50 0.0M
2021-08-13 44.00 44.95 43.80 44.85 0.0M
2021-08-12 45.00 45.00 43.00 43.70 0.0M
2021-08-11 45.00 45.00 43.75 45.00 0.0M
2021-08-10 44.10 44.50 43.75 44.50 0.0M
2021-08-09 45.00 45.00 43.90 44.10 0.0M
2021-08-06 47.00 47.00 44.20 45.80 0.0M
2021-08-05 47.30 47.30 44.95 47.00 0.0M
2021-08-04 46.95 47.30 44.60 47.30 0.0M
2021-08-03 45.50 46.50 43.80 46.50 0.0M
2021-08-02 47.00 48.15 45.20 46.40 0.0M
2021-07-30 46.40 46.50 45.20 46.50 0.0M
2021-07-29 46.00 46.00 45.20 45.90 0.0M
2021-07-28 46.00 46.30 45.10 45.90 0.0M
2021-07-27 46.00 46.00 45.05 45.05 0.0M
2021-07-26 44.65 46.00 42.90 46.00 0.0M
2021-07-23 45.10 45.90 44.25 45.45 0.0M
2021-07-22 45.05 45.90 45.05 45.05 0.0M
2021-07-21 45.85 45.90 45.00 45.05 0.0M
2021-07-20 45.45 45.75 44.95 45.55 0.0M
2021-07-19 44.00 45.95 44.00 45.45 0.0M
2021-07-16 46.60 46.60 45.20 46.50 0.0M
2021-07-15 47.00 47.10 46.90 47.00 0.0M
2021-07-14 48.00 48.00 46.90 47.00 0.0M
2021-07-13 47.50 48.00 46.35 48.00 0.0M
2021-07-12 47.90 47.90 45.50 47.50 0.0M
2021-07-09 48.40 48.40 46.90 47.90 0.0M
2021-07-08 48.55 48.80 46.90 48.40 0.0M
2021-07-07 49.15 49.55 48.15 49.55 0.0M
2021-07-06 50.00 50.00 48.25 49.15 0.0M
2021-07-05 48.05 50.00 47.40 50.00 0.0M
2021-07-02 49.00 49.00 47.50 48.05 0.0M
2021-07-01 49.50 49.50 48.75 49.00 0.0M
2021-06-30 50.00 50.00 48.50 49.50 0.0M
2021-06-29 50.00 50.00 48.30 50.00 0.0M
2021-06-28 49.50 49.95 49.00 49.50 0.0M
2021-06-24 49.75 49.75 48.50 49.00 0.0M
2021-06-23 49.00 49.50 48.40 49.25 0.0M
2021-06-22 49.05 49.25 48.40 49.25 0.0M
2021-06-21 49.50 49.50 48.25 49.10 0.0M
2021-06-18 49.70 49.90 49.15 49.50 0.0M
2021-06-17 49.90 50.00 49.10 49.70 0.0M
2021-06-16 49.40 49.75 48.40 49.75 0.0M
2021-06-15 49.45 50.80 49.25 49.40 0.0M
2021-06-14 49.75 50.10 48.30 49.25 0.0M
2021-06-11 48.50 49.50 48.05 49.50 0.0M
2021-06-10 49.30 49.30 47.55 48.70 0.0M
2021-06-09 49.30 49.85 47.50 48.80 0.0M
2021-06-08 49.80 49.80 47.90 49.30 0.0M
2021-06-07 51.00 51.00 49.30 49.90 0.0M
2021-06-04 50.00 50.90 49.80 50.00 0.0M
2021-06-03 50.00 50.50 49.60 50.00 0.0M
2021-06-02 49.55 50.40 48.40 50.40 0.0M
2021-06-01 50.90 50.90 48.95 49.55 0.0M
2021-05-31 50.80 50.80 49.05 50.00 0.0M
2021-05-28 48.45 50.70 48.40 50.00 0.1M
2021-05-27 48.20 48.40 46.50 48.25 0.0M
2021-05-26 47.40 48.20 47.20 48.20 0.0M
2021-05-25 46.85 47.80 46.85 47.20 0.0M
2021-05-24 47.70 47.70 46.05 46.65 0.1M
2021-05-21 47.00 48.50 45.00 47.70 0.1M
2021-05-20 46.05 47.00 45.00 46.70 0.1M
2021-05-19 45.00 45.00 43.05 44.85 0.0M
2021-05-18 43.60 45.00 43.60 45.00 0.0M
2021-05-17 43.50 44.00 43.20 43.55 0.0M
2021-05-14 42.20 44.00 41.20 43.50 0.0M
2021-05-12 42.95 43.20 42.20 42.20 0.0M
2021-05-11 42.85 43.50 40.65 42.95 0.0M
2021-05-10 42.35 43.50 42.00 42.80 0.1M
2021-05-07 40.00 41.85 39.00 40.85 0.0M
2021-05-06 41.50 41.50 39.75 40.00 0.0M
2021-05-05 42.00 42.00 40.45 41.90 0.0M
2021-05-04 41.00 42.00 39.00 42.00 0.0M
2021-05-03 42.25 42.30 41.00 41.50 0.0M
2021-04-30 41.20 42.40 41.05 42.40 0.0M
2021-04-29 41.12 41.80 41.12 41.16 0.0M
2021-04-28 42.70 42.70 41.00 42.34 0.0M
2021-04-27 42.00 42.70 41.20 42.70 0.0M
2021-04-26 42.02 42.84 42.00 42.00 0.0M
2021-04-23 42.12 42.98 42.00 42.90 0.0M
2021-04-22 42.02 42.68 42.00 42.00 0.3M
2021-04-21 42.02 42.50 42.00 42.50 0.0M
2021-04-20 42.04 42.94 42.00 42.30 0.1M
2021-04-19 42.58 43.00 42.30 42.30 0.0M
2021-04-16 42.34 43.50 42.20 43.50 0.0M
2021-04-15 42.20 42.50 42.00 42.36 0.0M
2021-04-14 42.60 42.92 42.00 42.84 0.2M
2021-04-13 43.16 43.16 42.00 42.60 0.1M
2021-04-12 43.40 43.40 42.06 43.00 0.0M
2021-04-09 43.32 43.88 43.00 43.40 0.0M
2021-04-08 43.68 43.96 42.50 43.28 0.1M
2021-04-07 43.16 43.90 43.00 43.40 0.1M
2021-04-06 43.48 43.50 42.92 43.00 0.1M
2021-04-01 43.50 43.50 42.70 42.80 0.1M
2021-03-31 43.88 43.88 42.00 42.40 0.1M
2021-03-30 44.00 44.14 42.52 43.30 0.1M
2021-03-29 43.00 44.00 43.00 43.72 0.1M
2021-03-26 42.90 42.90 42.00 42.90 0.5M
2021-03-25 43.60 44.64 42.15 42.90 0.2M
2021-03-24 42.00 44.99 41.00 43.50 0.8M