PION Group AB

PIONb
🏛️ 瑞典 →
6.04
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
2023-12-29 7.29 7.35 7.02 7.18 0.0M
2023-12-28 7.30 7.39 7.18 7.29 0.0M
2023-12-27 7.19 7.29 7.02 7.18 0.0M
2023-12-22 6.86 7.30 6.86 7.28 0.0M
2023-12-21 7.20 7.20 7.02 7.20 0.0M
2023-12-20 7.01 7.20 6.99 7.20 0.0M
2023-12-19 7.13 7.13 6.93 7.01 0.0M
2023-12-18 6.95 7.17 6.88 7.17 0.0M
2023-12-15 6.76 6.95 6.76 6.88 0.0M
2023-12-14 6.69 6.85 6.50 6.73 0.0M
2023-12-13 6.44 6.66 6.44 6.65 0.0M
2023-12-12 6.51 6.58 6.45 6.58 0.0M
2023-12-11 6.58 6.58 6.40 6.51 0.0M
2023-12-08 6.37 6.67 6.37 6.58 0.0M
2023-12-07 6.50 6.52 6.36 6.36 0.1M
2023-12-06 6.60 6.69 6.50 6.50 0.0M
2023-12-05 6.49 6.60 6.34 6.60 0.1M
2023-12-04 6.50 6.73 6.33 6.49 0.0M
2023-12-01 6.74 6.74 6.21 6.38 0.0M
2023-11-30 6.46 6.48 6.20 6.34 0.0M
2023-11-29 6.34 6.50 6.30 6.44 0.0M
2023-11-28 6.39 6.39 6.08 6.34 0.1M
2023-11-27 6.20 6.39 6.05 6.39 0.0M
2023-11-24 6.40 6.40 6.12 6.20 0.0M
2023-11-23 6.21 6.25 6.13 6.25 0.0M
2023-11-22 6.02 6.19 6.00 6.11 0.0M
2023-11-21 6.10 6.11 6.02 6.02 0.0M
2023-11-20 6.09 6.23 6.01 6.11 0.0M
2023-11-17 5.98 6.11 5.95 6.09 0.0M
2023-11-16 6.19 6.19 5.97 6.15 0.0M
2023-11-15 6.02 6.20 5.88 6.19 0.0M
2023-11-14 5.96 6.12 5.87 6.02 0.0M
2023-11-13 5.98 6.04 5.82 5.96 0.0M
2023-11-10 6.06 6.21 5.90 5.98 0.0M
2023-11-09 6.15 6.29 6.03 6.06 0.0M
2023-11-08 6.55 6.55 6.16 6.21 0.0M
2023-11-07 6.14 6.14 5.96 6.09 0.0M
2023-11-06 6.25 6.25 6.01 6.16 0.1M
2023-11-03 6.22 6.24 6.06 6.19 0.0M
2023-11-02 6.20 6.30 6.20 6.22 0.0M
2023-11-01 6.01 6.23 5.90 6.20 0.0M
2023-10-31 6.12 6.13 5.85 5.86 0.0M
2023-10-30 6.06 6.06 5.94 6.06 0.0M
2023-10-27 5.99 6.21 5.93 6.06 0.0M
2023-10-26 5.86 6.00 5.86 5.99 0.0M
2023-10-25 6.00 6.12 5.85 6.02 0.0M
2023-10-24 5.92 6.25 5.92 6.13 0.0M
2023-10-23 5.90 5.99 5.85 5.92 0.0M
2023-10-20 6.13 6.23 5.90 6.00 0.0M
2023-10-19 6.08 6.13 6.00 6.13 0.0M
2023-10-18 6.09 6.38 6.03 6.18 0.0M
2023-10-17 6.20 6.20 5.99 6.10 0.0M
2023-10-16 6.51 6.51 6.04 6.21 0.0M
2023-10-13 6.25 6.26 6.10 6.20 0.0M
2023-10-12 6.14 6.19 6.10 6.10 0.0M
2023-10-11 6.59 6.59 6.09 6.19 0.0M
2023-10-10 6.30 6.34 6.08 6.34 0.0M
2023-10-09 6.30 6.34 6.30 6.34 0.0M
2023-10-06 6.16 6.16 6.00 6.16 0.0M
2023-10-05 6.12 6.22 6.00 6.16 0.0M
2023-10-04 6.23 6.34 6.12 6.12 0.0M
2023-10-03 6.27 6.27 5.96 6.21 0.0M
2023-10-02 6.27 6.27 6.00 6.21 0.0M
2023-09-29 6.20 6.27 5.92 6.27 0.0M
2023-09-28 6.04 6.20 5.92 6.20 0.0M
2023-09-27 6.44 6.44 6.02 6.18 0.0M
2023-09-26 6.19 6.19 6.09 6.15 0.0M
2023-09-25 6.22 6.30 6.06 6.09 0.0M
2023-09-22 6.27 6.27 6.06 6.22 0.0M
2023-09-21 6.08 6.33 6.00 6.27 0.0M
2023-09-20 6.35 6.35 6.08 6.10 0.0M
2023-09-19 6.07 6.47 6.07 6.08 0.0M
2023-09-18 6.10 6.20 6.06 6.07 0.0M
2023-09-15 6.21 6.21 5.90 6.10 0.1M
2023-09-14 6.03 6.46 6.03 6.20 0.0M
2023-09-13 6.58 6.58 6.02 6.03 0.0M
2023-09-12 6.18 6.58 6.06 6.58 0.0M
2023-09-11 6.16 6.23 6.09 6.19 0.1M
2023-09-08 6.30 6.30 6.27 6.30 0.0M
2023-09-07 6.26 6.33 6.15 6.33 0.0M
2023-09-06 6.15 6.30 6.11 6.26 0.0M
2023-09-05 6.15 6.39 6.15 6.15 0.0M
2023-09-04 6.36 6.36 6.18 6.23 0.0M
2023-09-01 6.65 6.65 6.35 6.40 0.0M
2023-08-31 6.30 6.65 6.23 6.65 0.0M
2023-08-30 6.37 6.38 6.19 6.32 0.0M
2023-08-29 6.43 6.59 6.14 6.38 0.0M
2023-08-28 6.60 6.60 6.35 6.45 0.0M
2023-08-25 6.48 6.70 6.45 6.60 0.0M
2023-08-24 6.45 6.69 6.28 6.48 0.0M
2023-08-23 6.50 6.66 6.45 6.45 0.0M
2023-08-22 6.51 6.73 6.32 6.66 0.0M
2023-08-21 6.50 6.78 6.09 6.54 0.0M
2023-08-18 6.78 6.79 6.49 6.73 0.0M
2023-08-17 6.58 6.78 6.57 6.78 0.0M
2023-08-16 6.62 6.79 6.58 6.79 0.0M
2023-08-15 6.80 6.89 6.53 6.88 0.0M
2023-08-14 6.80 6.85 6.60 6.80 0.0M
2023-08-11 6.86 6.86 6.65 6.80 0.0M
2023-08-10 6.97 6.99 6.82 6.86 0.0M
2023-08-09 7.07 7.40 6.82 6.97 0.0M
2023-08-08 7.40 7.40 6.96 7.07 0.0M
2023-08-07 7.25 7.29 6.97 7.08 0.1M
2023-08-04 7.06 7.35 7.01 7.15 0.0M
2023-08-03 7.19 7.19 6.85 7.01 0.0M
2023-08-02 7.10 7.19 6.90 7.16 0.0M
2023-08-01 7.20 7.39 7.00 7.13 0.0M
2023-07-31 7.23 7.48 7.09 7.20 0.0M
2023-07-28 7.46 7.46 7.02 7.23 0.0M
2023-07-27 7.00 7.46 7.00 7.46 0.0M
2023-07-26 6.90 7.30 6.61 7.25 0.1M
2023-07-25 7.20 7.44 7.01 7.10 0.1M
2023-07-24 7.45 7.45 7.20 7.26 0.0M
2023-07-21 7.50 7.74 7.28 7.45 0.0M
2023-07-20 7.56 7.77 7.29 7.50 0.0M
2023-07-19 7.55 7.63 7.37 7.56 0.0M
2023-07-18 7.29 7.65 7.22 7.65 0.0M
2023-07-17 7.41 7.44 7.25 7.37 0.0M
2023-07-14 7.47 7.83 7.37 7.65 0.0M
2023-07-13 7.55 7.55 7.43 7.47 0.0M
2023-07-12 7.83 7.83 7.42 7.78 0.0M
2023-07-11 7.40 7.84 7.38 7.83 0.0M
2023-07-10 7.74 7.74 7.39 7.50 0.0M
2023-07-07 7.66 7.83 7.51 7.74 0.0M
2023-07-06 7.55 7.66 7.36 7.66 0.0M
2023-07-05 7.80 7.80 7.54 7.65 0.0M
2023-07-04 7.88 7.88 7.57 7.79 0.0M
2023-07-03 7.86 7.87 7.55 7.83 0.0M
2023-06-30 7.66 7.97 7.44 7.86 0.0M
2023-06-29 7.45 7.70 7.45 7.66 0.0M
2023-06-28 7.40 7.60 7.40 7.45 0.0M
2023-06-27 7.57 7.76 7.35 7.70 0.0M
2023-06-26 7.73 7.73 7.29 7.57 0.0M
2023-06-22 7.78 7.79 7.26 7.73 0.0M
2023-06-21 7.58 7.78 7.32 7.78 0.0M
2023-06-20 7.65 7.65 7.33 7.58 0.0M
2023-06-19 7.66 7.66 7.31 7.65 0.0M
2023-06-16 7.68 7.68 7.30 7.66 0.0M
2023-06-15 7.35 8.19 7.20 7.68 0.0M
2023-06-14 7.67 7.68 7.40 7.40 0.0M
2023-06-13 7.30 7.70 7.20 7.68 0.0M
2023-06-12 7.69 7.69 7.30 7.59 0.0M
2023-06-09 7.69 7.69 7.29 7.69 0.0M
2023-06-08 7.25 7.69 7.25 7.69 0.1M
2023-06-07 7.25 7.48 7.02 7.44 0.0M
2023-06-05 7.50 7.50 7.11 7.25 0.0M
2023-06-02 7.20 7.50 6.98 7.50 0.0M
2023-06-01 7.19 7.20 6.90 7.20 0.0M
2023-05-31 7.30 7.30 7.02 7.20 0.2M
2023-05-30 7.13 7.96 7.10 7.30 0.0M
2023-05-29 7.32 7.49 7.10 7.13 0.0M
2023-05-26 7.41 8.07 7.32 7.32 0.0M
2023-05-25 7.29 7.50 7.19 7.41 0.0M
2023-05-24 7.58 7.58 7.26 7.32 0.0M
2023-05-23 7.71 7.71 7.50 7.59 0.0M
2023-05-22 8.06 8.06 7.62 7.72 0.0M
2023-05-19 8.41 8.41 8.00 8.06 0.0M
2023-05-17 7.71 8.68 7.71 8.41 0.0M
2023-05-16 8.00 8.49 7.69 7.91 0.0M
2023-05-15 8.24 8.78 8.00 8.00 0.0M
2023-05-12 8.58 8.80 8.24 8.24 0.0M
2023-05-11 8.36 8.80 8.23 8.58 0.0M
2023-05-10 8.44 8.81 8.10 8.36 0.0M
2023-05-09 8.42 8.82 8.39 8.44 0.0M
2023-05-08 8.51 8.86 8.42 8.42 0.0M
2023-05-05 8.43 8.70 8.17 8.50 0.0M
2023-05-04 8.70 8.70 8.00 8.43 0.0M
2023-05-03 8.99 8.99 8.55 8.62 0.0M
2023-05-02 8.70 9.00 8.50 8.91 0.0M
2023-04-28 9.34 9.34 8.70 9.00 0.0M
2023-04-27 9.89 10.28 8.83 9.35 0.1M
2023-04-26 9.97 10.28 9.60 9.89 0.1M
2023-04-25 9.92 10.30 9.92 9.96 0.0M
2023-04-24 9.95 10.20 9.84 9.94 0.0M
2023-04-21 9.95 9.95 9.84 9.95 0.1M
2023-04-20 9.94 9.95 9.90 9.94 0.0M
2023-04-19 9.94 9.94 9.81 9.94 0.0M
2023-04-18 10.48 10.48 9.90 9.95 0.0M
2023-04-17 9.98 10.50 9.90 10.40 0.0M
2023-04-14 9.76 10.28 9.76 10.06 0.0M
2023-04-13 9.97 10.00 9.76 9.76 0.0M
2023-04-12 10.08 10.24 9.60 9.71 0.0M
2023-04-11 10.68 10.68 10.02 10.08 0.0M
2023-04-06 10.44 10.68 10.12 10.68 0.0M
2023-04-05 10.38 10.44 9.99 10.44 0.0M
2023-04-04 10.04 10.06 9.81 10.06 0.0M
2023-04-03 10.44 10.44 9.86 10.06 0.0M
2023-03-31 9.99 10.28 9.70 10.28 0.0M
2023-03-30 10.18 10.18 9.73 9.99 0.0M
2023-03-29 9.80 10.28 9.60 10.10 0.0M
2023-03-28 10.16 10.24 9.88 10.16 0.0M
2023-03-27 9.81 10.28 9.49 10.16 0.0M
2023-03-24 9.84 9.84 9.40 9.81 0.0M
2023-03-23 9.95 9.95 9.40 9.84 0.1M
2023-03-22 10.26 10.26 9.73 9.95 0.0M
2023-03-21 10.08 10.20 9.80 10.20 0.0M
2023-03-20 10.22 10.22 9.50 10.08 0.1M
2023-03-17 10.16 10.30 9.84 10.22 0.0M
2023-03-16 10.22 10.24 9.95 10.16 0.0M
2023-03-15 10.50 10.54 10.00 10.24 0.0M
2023-03-14 10.80 10.80 10.24 10.54 0.0M
2023-03-13 10.50 10.80 10.00 10.80 0.0M
2023-03-10 10.88 10.88 10.04 10.50 0.1M
2023-03-09 10.78 11.00 10.48 10.88 0.0M
2023-03-08 11.00 11.08 10.40 10.78 0.0M
2023-03-07 11.10 11.24 10.76 11.00 0.0M
2023-03-06 10.28 11.10 10.18 11.10 0.1M
2023-03-03 10.30 10.46 10.20 10.28 0.1M
2023-03-02 10.40 10.52 9.95 10.30 0.1M
2023-03-01 10.44 10.68 10.20 10.40 0.3M
2023-02-28 10.94 11.14 10.34 11.00 0.1M
2023-02-27 10.94 11.24 10.70 10.94 0.0M
2023-02-24 11.20 11.28 10.72 10.94 0.0M
2023-02-23 11.08 11.38 10.80 11.20 0.0M
2023-02-22 11.90 11.90 10.74 11.08 0.1M
2023-02-21 12.00 12.00 11.10 11.68 0.2M
2023-02-20 13.10 13.50 12.80 13.24 0.0M
2023-02-17 12.86 13.10 12.66 13.10 0.0M
2023-02-16 12.66 12.90 12.52 12.66 0.0M
2023-02-15 12.94 13.08 12.50 12.66 0.1M
2023-02-14 13.12 13.26 12.58 12.94 0.0M
2023-02-13 13.42 13.48 13.06 13.12 0.0M
2023-02-10 13.68 13.68 13.04 13.48 0.0M
2023-02-09 14.20 14.20 13.20 13.70 0.0M
2023-02-08 13.34 14.66 13.22 14.20 0.0M
2023-02-07 12.84 13.38 12.84 13.34 0.0M
2023-02-06 13.20 13.66 12.70 12.88 0.0M
2023-02-03 12.98 13.22 12.94 12.94 0.0M
2023-02-02 12.50 12.98 12.40 12.98 0.0M
2023-02-01 12.38 12.60 12.30 12.50 0.0M
2023-01-31 12.40 12.90 12.20 12.38 0.0M
2023-01-30 12.54 12.54 12.30 12.40 0.0M
2023-01-27 12.34 12.36 12.12 12.20 0.0M
2023-01-26 12.56 12.88 12.36 12.36 0.0M
2023-01-25 12.58 12.60 12.40 12.56 0.0M
2023-01-24 12.46 12.60 12.44 12.58 0.0M
2023-01-23 12.44 12.60 12.40 12.40 0.0M
2023-01-20 12.74 12.80 12.32 12.44 0.0M
2023-01-19 12.60 12.80 12.32 12.74 0.0M
2023-01-18 12.68 12.80 12.50 12.60 0.0M
2023-01-17 12.82 12.82 12.50 12.68 0.0M
2023-01-16 12.48 12.80 12.48 12.78 0.0M
2023-01-13 12.30 12.48 12.20 12.34 0.0M
2023-01-12 12.66 12.66 12.12 12.30 0.1M
2023-01-11 12.38 12.68 12.30 12.66 0.0M
2023-01-10 12.90 12.90 12.38 12.38 0.0M
2023-01-09 12.70 12.94 12.32 12.38 0.1M
2023-01-05 12.44 12.86 12.30 12.70 0.0M
2023-01-04 12.48 12.70 12.40 12.44 0.1M
2023-01-03 12.10 12.48 12.08 12.48 0.1M
2023-01-02 11.76 12.48 11.76 11.96 0.1M