Fagerhult AB

FAG
🏛️ 瑞典 →
41.40
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
2025-10-03 41.80 41.80 40.70 41.40 0.0M
2025-10-02 40.80 41.60 40.30 40.90 0.0M
2025-10-01 41.20 41.70 40.40 40.60 0.1M
2025-09-30 42.10 42.10 40.50 40.90 0.0M
2025-09-29 41.30 41.70 41.00 41.50 0.0M
2025-09-26 41.00 41.30 40.70 41.10 0.0M
2025-09-25 41.60 41.60 40.60 40.70 0.0M
2025-09-24 42.20 42.30 41.50 41.50 0.0M
2025-09-23 42.10 43.00 42.10 42.50 0.0M
2025-09-22 43.50 43.50 42.00 42.10 0.1M
2025-09-19 42.60 43.50 42.30 43.50 0.5M
2025-09-18 42.90 42.85 42.10 42.60 0.1M
2025-09-17 43.50 43.50 42.00 42.00 0.1M
2025-09-16 40.30 43.00 40.30 42.70 0.2M
2025-09-15 40.45 41.00 40.35 40.35 0.0M
2025-09-12 40.70 40.85 40.25 40.50 0.0M
2025-09-11 40.50 40.75 40.15 40.25 0.0M
2025-09-10 41.00 41.00 40.20 40.30 0.0M
2025-09-09 40.50 41.15 40.45 40.80 0.0M
2025-09-08 40.60 40.70 40.10 40.35 0.0M
2025-09-05 40.10 40.65 39.80 40.55 0.1M
2025-09-04 38.55 39.65 38.55 39.35 0.1M
2025-09-03 38.75 39.20 38.60 38.85 0.1M
2025-09-02 39.90 39.90 38.25 38.25 0.0M
2025-09-01 40.35 40.35 39.30 39.80 0.0M
2025-08-29 39.35 40.45 39.35 40.35 0.0M
2025-08-28 39.80 40.40 39.70 39.90 0.0M
2025-08-27 40.70 40.70 39.40 39.60 0.0M
2025-08-26 40.60 40.75 40.40 40.50 0.0M
2025-08-25 40.75 40.90 40.25 40.55 0.0M
2025-08-22 40.30 40.75 40.10 40.75 0.0M
2025-08-21 39.80 40.55 39.80 40.30 0.0M
2025-08-20 40.90 40.95 39.85 39.85 0.0M
2025-08-19 40.70 41.00 40.00 40.70 0.1M
2025-08-18 41.40 41.40 40.35 40.70 0.1M
2025-08-15 40.30 40.90 39.60 39.80 0.2M
2025-08-14 39.95 41.30 39.90 40.30 0.1M
2025-08-13 40.20 40.50 39.05 40.15 0.1M
2025-08-12 40.30 40.40 39.80 40.20 1.3M
2025-08-11 40.15 40.70 40.10 40.30 0.1M
2025-08-08 40.95 40.95 39.75 40.15 0.1M
2025-08-07 39.20 40.10 38.90 39.75 0.1M
2025-08-06 39.75 39.90 39.15 39.20 0.0M
2025-08-05 38.70 39.80 38.70 39.60 0.4M
2025-08-04 38.50 38.90 38.05 38.65 0.0M
2025-08-01 37.75 38.20 37.60 37.95 0.1M
2025-07-31 38.00 38.55 37.80 38.00 0.1M
2025-07-30 37.80 38.70 37.80 38.10 0.1M
2025-07-29 38.00 38.00 38.00 38.00 0.1M
2025-07-28 38.30 39.10 38.25 38.50 0.1M
2025-07-25 38.20 38.30 37.60 38.05 0.0M
2025-07-24 38.00 38.75 38.00 38.20 0.0M
2025-07-23 37.25 38.10 37.25 37.70 0.1M
2025-07-22 38.55 38.55 37.10 37.20 0.1M
2025-07-21 38.40 38.90 37.25 37.40 0.1M
2025-07-18 42.30 42.30 37.60 37.65 0.3M
2025-07-17 42.25 43.40 42.25 43.35 0.0M
2025-07-16 43.30 44.75 42.20 42.25 0.1M
2025-07-15 42.75 43.85 42.75 43.30 0.0M
2025-07-14 43.00 43.10 42.60 42.60 0.0M
2025-07-11 44.00 44.00 43.10 43.10 0.0M
2025-07-10 43.45 44.40 43.45 44.35 0.0M
2025-07-09 44.40 44.40 43.25 43.25 0.0M
2025-07-08 44.40 44.45 43.80 44.40 0.0M
2025-07-07 44.30 44.75 43.75 44.15 0.0M
2025-07-04 45.10 45.10 43.95 44.30 0.0M
2025-07-03 44.65 45.40 44.50 44.80 0.0M
2025-07-02 44.40 44.75 44.05 44.55 0.0M
2025-07-01 43.00 44.40 42.45 44.25 0.2M
2025-06-30 41.70 42.70 41.70 42.30 0.9M
2025-06-27 41.25 41.85 41.25 41.85 0.0M
2025-06-26 40.70 41.20 40.70 40.80 0.0M
2025-06-25 41.75 42.20 40.70 40.85 0.0M
2025-06-24 41.45 42.25 41.35 41.60 0.0M
2025-06-23 42.10 42.10 40.90 41.05 0.0M
2025-06-19 41.70 42.60 41.65 42.10 0.2M
2025-06-18 42.25 42.50 41.75 42.05 0.1M
2025-06-17 42.70 43.20 42.30 42.35 0.0M
2025-06-16 43.00 43.40 42.70 42.80 0.0M
2025-06-13 43.70 43.75 42.70 43.05 0.1M
2025-06-12 44.85 44.85 44.00 44.10 0.0M
2025-06-11 45.25 45.25 44.15 44.45 0.1M
2025-06-10 44.70 46.20 44.35 45.05 0.1M
2025-06-09 44.95 45.60 44.10 44.40 0.1M
2025-06-05 42.25 44.30 42.25 44.25 0.1M
2025-06-04 41.65 42.70 41.65 42.60 0.3M
2025-06-03 42.70 42.95 41.55 41.70 1.1M
2025-06-02 42.35 42.75 41.70 42.70 0.4M
2025-05-30 41.80 42.90 41.45 42.45 0.1M
2025-05-28 41.80 42.65 41.45 41.80 0.1M
2025-05-27 41.75 42.75 41.60 42.30 0.2M
2025-05-26 41.55 42.00 41.30 41.75 0.1M
2025-05-23 42.80 43.00 41.50 41.80 0.1M
2025-05-22 42.35 42.75 41.75 42.25 0.0M
2025-05-21 43.00 43.60 42.60 43.05 0.1M
2025-05-20 42.80 44.05 42.80 43.85 0.1M
2025-05-19 43.50 43.50 42.20 42.85 0.1M
2025-05-16 43.35 43.55 42.90 43.55 0.0M
2025-05-15 44.10 44.10 42.80 43.35 0.0M
2025-05-14 42.70 43.95 42.15 43.80 0.2M
2025-05-13 43.45 43.45 42.55 42.85 0.1M
2025-05-12 41.80 43.50 41.80 43.05 0.1M
2025-05-09 41.85 42.20 41.65 41.70 0.1M
2025-05-08 42.50 42.50 41.00 41.70 0.2M
2025-05-07 40.70 41.35 40.70 41.00 0.1M
2025-05-06 42.40 42.40 40.65 41.00 0.1M
2025-05-05 42.50 42.50 41.55 41.80 0.0M
2025-05-02 41.90 42.90 41.60 42.40 0.2M
2025-04-30 40.55 42.20 40.55 41.90 0.1M
2025-04-29 42.30 42.35 40.45 41.60 0.1M
2025-04-28 44.25 44.75 41.00 42.65 0.2M
2025-04-25 43.40 44.15 43.20 43.45 0.1M
2025-04-24 43.00 43.25 41.25 43.20 0.1M
2025-04-23 42.00 42.45 40.40 41.55 0.4M
2025-04-22 40.80 40.80 39.75 40.30 0.1M
2025-04-17 41.05 41.45 40.45 40.80 0.0M
2025-04-16 41.30 41.45 40.40 41.10 0.0M
2025-04-15 40.65 41.40 40.10 41.10 0.1M
2025-04-14 41.60 41.60 40.05 40.90 0.0M
2025-04-11 42.45 42.45 39.15 39.65 0.0M
2025-04-10 43.60 43.60 40.35 40.50 0.1M
2025-04-09 40.20 40.20 38.45 38.80 0.1M
2025-04-08 39.05 40.50 38.20 40.15 0.1M
2025-04-07 36.85 39.85 36.85 38.05 1.2M
2025-04-04 39.95 41.80 39.25 39.60 0.3M
2025-04-03 41.30 41.45 40.15 40.15 0.1M
2025-04-02 42.00 42.00 40.80 41.30 0.0M
2025-04-01 42.45 42.45 41.15 41.85 0.0M
2025-03-31 42.55 42.55 41.40 41.40 0.1M
2025-03-28 43.35 43.45 42.50 42.75 0.1M
2025-03-27 43.60 43.85 42.95 43.55 0.1M
2025-03-26 43.45 43.90 43.15 43.60 0.1M
2025-03-25 44.00 44.00 42.65 43.35 0.2M
2025-03-24 45.55 45.55 43.70 43.95 0.1M
2025-03-21 45.15 45.25 44.30 44.90 0.1M
2025-03-20 44.95 45.25 44.45 45.25 0.1M
2025-03-19 45.00 45.20 44.05 44.55 0.1M
2025-03-18 44.95 45.25 43.70 44.10 0.1M
2025-03-17 44.85 45.00 44.25 44.95 0.0M
2025-03-14 43.95 45.20 43.60 44.80 0.1M
2025-03-13 43.35 43.65 43.00 43.25 0.3M
2025-03-12 43.05 43.65 42.75 43.40 0.1M
2025-03-11 43.25 44.05 42.75 42.80 0.1M
2025-03-10 43.25 43.30 42.05 43.05 0.3M
2025-03-07 43.10 43.70 42.75 43.00 0.1M
2025-03-06 43.15 43.60 42.70 43.20 0.2M
2025-03-05 43.35 43.85 42.80 43.15 0.1M
2025-03-04 44.45 44.45 42.55 42.70 0.7M
2025-03-03 45.65 45.80 44.30 44.45 0.1M
2025-02-28 45.95 46.00 45.50 45.65 0.1M
2025-02-27 48.00 48.00 46.15 46.15 0.1M
2025-02-26 47.10 47.95 46.95 47.55 0.1M
2025-02-25 46.70 47.45 46.70 46.95 0.1M
2025-02-24 46.20 46.95 45.55 46.85 0.2M
2025-02-21 46.80 47.55 46.15 46.15 0.2M
2025-02-20 48.15 48.65 46.60 46.60 0.2M
2025-02-19 51.50 52.20 47.65 48.30 0.3M
2025-02-18 50.90 51.70 50.40 51.60 0.1M
2025-02-17 51.10 51.60 50.90 51.00 0.1M
2025-02-14 51.90 52.00 51.20 51.40 0.0M
2025-02-13 51.90 52.30 51.40 51.70 0.1M
2025-02-12 51.90 52.40 51.60 51.60 0.1M
2025-02-11 51.20 52.30 51.20 52.00 0.1M
2025-02-10 52.40 52.80 50.30 51.50 0.3M
2025-02-07 53.80 54.00 52.90 53.30 0.8M
2025-02-06 53.50 54.00 53.00 54.00 0.0M
2025-02-05 53.00 53.70 52.60 53.70 0.1M
2025-02-04 53.30 53.40 52.80 53.10 0.2M
2025-02-03 52.90 53.60 51.40 53.30 0.1M
2025-01-31 54.90 54.90 53.70 54.00 0.1M
2025-01-30 53.10 54.50 53.10 54.50 0.0M
2025-01-29 53.80 54.10 52.70 53.10 0.2M
2025-01-28 53.80 54.40 53.20 53.60 0.1M
2025-01-27 53.30 53.90 52.60 53.20 0.1M
2025-01-24 54.30 54.70 53.30 53.40 0.0M
2025-01-23 54.00 54.20 53.60 54.00 0.0M
2025-01-22 54.50 55.30 53.90 54.20 0.1M
2025-01-21 54.60 55.20 54.10 54.50 0.1M
2025-01-20 55.40 56.40 55.10 56.10 0.0M
2025-01-17 55.50 56.30 55.00 55.50 0.1M
2025-01-16 56.10 56.50 55.20 55.40 0.1M
2025-01-15 55.60 56.00 54.80 55.80 0.2M
2025-01-14 56.00 56.60 54.80 55.10 0.2M
2025-01-13 55.10 55.50 53.80 55.00 0.2M
2025-01-10 52.40 53.20 52.10 52.70 0.1M
2025-01-09 53.10 53.20 52.40 52.70 0.0M
2025-01-08 54.40 54.70 52.70 52.90 0.0M
2025-01-07 55.20 55.50 54.30 54.50 0.0M
2025-01-03 55.10 55.50 54.90 55.10 0.0M
2025-01-02 54.00 55.40 53.30 55.00 0.0M