Provide IT Sweden AB

PROVIT
🏛️ 瑞典 →
1.17
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 6.88 7.00 6.54 6.90 0.0M
2021-12-29 6.64 7.42 6.64 6.86 0.0M
2021-12-28 7.00 7.30 6.64 6.64 0.0M
2021-12-27 6.48 7.48 6.28 7.18 0.0M
2021-12-23 6.70 6.70 6.02 6.50 0.0M
2021-12-22 6.68 6.68 5.92 6.68 0.0M
2021-12-21 6.20 6.20 6.20 6.20 0.0M
2021-12-20 6.20 6.78 5.54 6.20 0.0M
2021-12-17 6.76 6.76 6.20 6.20 0.0M
2021-12-16 5.76 6.78 5.76 5.80 0.0M
2021-12-15 5.52 5.78 4.83 5.56 0.0M
2021-12-14 5.40 6.00 5.40 5.52 0.0M
2021-12-13 5.60 6.88 4.75 5.40 0.1M
2021-12-10 5.60 5.60 5.60 5.60 0.0M
2021-12-09 5.66 5.68 5.08 5.60 0.0M
2021-12-08 6.00 6.02 5.50 5.66 0.0M
2021-12-07 5.70 5.72 4.98 5.62 0.0M
2021-12-06 5.86 6.12 5.78 5.78 0.0M
2021-12-03 5.84 5.86 5.84 5.84 0.0M
2021-12-02 6.28 6.30 5.80 5.84 0.0M
2021-12-01 6.60 6.60 6.28 6.28 0.0M
2021-11-30 7.70 7.70 6.20 6.60 0.0M
2021-11-29 7.90 7.90 6.82 7.70 0.0M
2021-11-26 6.68 7.78 6.68 7.78 0.0M
2021-11-25 7.30 7.30 7.28 7.28 0.0M
2021-11-24 7.84 7.84 7.30 7.38 0.0M
2021-11-23 7.96 7.96 7.30 7.96 0.0M
2021-11-22 7.40 8.08 7.10 7.96 0.0M
2021-11-19 7.50 8.00 7.40 7.40 0.0M
2021-11-18 7.46 7.46 6.74 7.30 0.0M
2021-11-17 6.74 8.16 6.70 6.72 0.0M
2021-11-16 7.28 7.28 6.92 6.92 0.0M
2021-11-15 6.74 7.14 6.70 7.14 0.0M
2021-11-12 7.00 7.00 6.76 6.76 0.0M
2021-11-11 7.18 9.00 7.00 7.00 0.0M
2021-11-10 7.30 7.30 6.94 7.18 0.0M
2021-11-09 7.46 7.46 7.30 7.30 0.0M
2021-11-08 7.50 7.50 7.22 7.46 0.0M
2021-11-05 7.50 7.50 7.20 7.50 0.0M
2021-11-04 7.28 7.50 7.28 7.50 0.0M
2021-11-03 7.36 7.38 6.50 7.28 0.0M
2021-11-02 7.40 8.00 7.40 7.74 0.0M
2021-11-01 7.76 7.76 7.38 7.38 0.0M
2021-10-29 7.80 7.80 7.60 7.76 0.0M
2021-10-28 7.96 7.96 7.36 7.86 0.0M
2021-10-27 7.20 8.06 7.20 7.98 0.0M
2021-10-26 7.28 7.30 7.20 7.20 0.0M
2021-10-25 7.72 7.72 7.30 7.30 0.0M
2021-10-22 8.06 8.10 7.32 7.72 0.0M
2021-10-21 8.16 8.40 8.16 8.20 0.0M
2021-10-20 8.26 8.62 8.14 8.58 0.0M
2021-10-19 8.78 8.78 8.42 8.64 0.0M
2021-10-18 8.22 8.98 8.22 8.44 0.0M
2021-10-15 8.08 8.98 8.08 8.80 0.0M
2021-10-14 8.96 8.96 8.08 8.60 0.0M
2021-10-13 8.76 8.96 8.76 8.96 0.0M
2021-10-12 8.78 8.78 8.76 8.76 0.0M
2021-10-11 8.98 9.00 8.80 8.80 0.0M
2021-10-08 9.10 9.10 9.00 9.00 0.0M
2021-10-07 8.50 9.10 8.50 8.80 0.0M
2021-10-06 8.52 8.52 7.90 8.28 0.0M
2021-10-05 8.52 9.08 8.52 8.52 0.0M
2021-10-04 8.60 8.60 7.34 8.52 0.0M
2021-10-01 9.04 9.04 8.18 8.60 0.0M
2021-09-30 9.14 9.14 7.84 8.44 0.0M
2021-09-29 8.70 9.60 8.70 9.18 0.0M
2021-09-28 9.44 9.44 8.70 8.70 0.0M
2021-09-27 9.00 9.44 9.00 9.44 0.0M
2021-09-24 9.46 9.46 8.72 9.00 0.0M
2021-09-23 9.14 9.46 9.00 9.16 0.0M
2021-09-22 9.50 9.56 9.14 9.14 0.0M
2021-09-21 9.42 9.44 9.30 9.30 0.0M
2021-09-20 9.44 9.44 9.00 9.00 0.0M
2021-09-17 9.50 9.50 9.40 9.44 0.0M
2021-09-16 9.48 9.50 8.98 9.50 0.0M
2021-09-15 9.46 9.46 8.96 9.44 0.0M
2021-09-14 9.50 9.50 9.46 9.46 0.0M
2021-09-13 8.96 9.38 8.96 9.00 0.0M
2021-09-10 9.00 9.00 8.90 8.96 0.0M
2021-09-09 9.30 9.30 8.96 9.00 0.0M
2021-09-08 9.10 9.40 9.04 9.30 0.0M
2021-09-07 9.12 9.12 9.00 9.02 0.0M
2021-09-06 9.20 9.40 9.12 9.12 0.0M
2021-09-03 9.24 9.74 9.10 9.40 0.0M
2021-09-02 9.62 9.94 9.30 9.50 0.0M
2021-09-01 9.64 9.64 9.18 9.40 0.0M
2021-08-31 9.84 9.84 9.30 9.66 0.0M
2021-08-30 9.80 9.80 9.44 9.56 0.0M
2021-08-27 9.78 9.88 9.44 9.80 0.0M
2021-08-26 9.88 9.88 9.46 9.48 0.0M
2021-08-25 9.42 9.88 9.42 9.82 0.0M
2021-08-24 9.70 9.70 9.16 9.42 0.0M
2021-08-23 9.50 9.70 9.50 9.70 0.0M
2021-08-20 9.88 9.88 9.48 9.48 0.0M
2021-08-19 9.52 9.94 9.52 9.88 0.0M
2021-08-18 9.50 9.52 9.24 9.52 0.0M
2021-08-17 10.00 10.00 9.50 9.50 0.0M
2021-08-16 9.52 10.00 9.50 10.00 0.0M
2021-08-13 9.44 10.75 9.44 9.82 0.0M
2021-08-12 9.78 9.80 9.48 9.48 0.0M
2021-08-11 9.34 9.70 9.34 9.44 0.0M
2021-08-10 9.22 9.80 9.20 9.32 0.0M
2021-08-09 9.46 9.46 9.22 9.22 0.0M
2021-08-06 9.02 9.50 9.02 9.50 0.0M
2021-08-05 9.50 9.50 9.14 9.20 0.0M
2021-08-04 9.58 9.58 9.06 9.50 0.0M
2021-08-03 9.60 9.60 9.14 9.58 0.0M
2021-08-02 9.82 9.82 9.14 9.60 0.0M
2021-07-30 9.40 10.00 9.36 10.00 0.0M
2021-07-29 9.34 9.34 9.00 9.28 0.0M
2021-07-28 9.46 9.46 9.02 9.34 0.0M
2021-07-27 8.96 8.96 8.54 8.96 0.0M
2021-07-26 9.00 9.48 8.56 8.96 0.0M
2021-07-23 8.98 9.26 8.60 9.00 0.0M
2021-07-22 8.58 9.30 8.56 8.98 0.0M
2021-07-21 8.70 9.10 8.58 8.80 0.0M
2021-07-20 9.10 9.10 8.48 8.80 0.0M
2021-07-19 8.32 9.10 8.32 9.10 0.0M
2021-07-16 8.36 8.78 8.18 8.30 0.0M
2021-07-15 8.20 9.48 8.02 8.32 0.0M
2021-07-14 8.16 8.80 8.16 8.20 0.0M
2021-07-13 8.20 8.48 8.16 8.30 0.0M
2021-07-12 8.60 8.60 8.24 8.24 0.0M
2021-07-09 8.50 8.78 8.20 8.78 0.0M
2021-07-08 8.42 8.70 8.22 8.38 0.0M
2021-07-07 8.50 8.50 8.20 8.22 0.0M
2021-07-06 8.48 8.50 8.10 8.50 0.0M
2021-07-05 7.80 8.50 7.80 8.50 0.0M
2021-07-02 7.72 7.74 7.34 7.74 0.0M
2021-07-01 8.00 8.04 7.74 7.74 0.0M
2021-06-30 8.08 8.08 7.80 8.06 0.0M
2021-06-29 8.10 8.10 7.64 8.10 0.0M
2021-06-28 7.80 8.10 7.74 8.10 0.0M
2021-06-24 8.08 8.10 7.80 7.80 0.0M
2021-06-23 8.08 8.08 7.68 8.08 0.0M
2021-06-22 8.08 8.20 8.08 8.08 0.0M
2021-06-21 8.04 8.08 7.66 8.08 0.0M
2021-06-18 7.82 8.96 7.72 8.02 0.0M
2021-06-17 7.70 7.96 7.70 7.82 0.0M
2021-06-16 7.70 7.90 7.68 7.70 0.0M
2021-06-15 7.98 8.10 7.64 7.94 0.0M
2021-06-14 7.98 8.68 7.62 7.98 0.0M
2021-06-11 8.20 8.20 7.62 7.98 0.0M
2021-06-10 7.98 7.98 7.60 7.98 0.0M
2021-06-09 8.00 8.20 7.80 7.98 0.0M
2021-06-08 8.20 8.20 8.00 8.00 0.0M
2021-06-07 8.50 8.50 8.20 8.20 0.0M
2021-06-04 8.60 8.60 8.22 8.50 0.0M
2021-06-03 8.86 9.10 8.84 9.10 0.0M
2021-06-02 9.34 9.34 8.56 8.86 0.0M
2021-06-01 10.40 10.40 9.00 9.36 0.1M
2021-05-31 10.80 11.35 10.00 10.80 0.0M
2021-05-28 9.82 10.90 9.82 10.80 0.0M
2021-05-27 10.70 11.25 9.30 9.80 0.1M
2021-05-26 10.20 10.55 10.20 10.55 0.0M
2021-05-25 9.88 10.60 9.80 10.15 0.0M
2021-05-24 8.90 10.00 8.90 9.88 0.0M
2021-05-21 8.90 9.06 8.46 8.90 0.0M
2021-05-20 9.10 9.10 8.40 8.90 0.0M
2021-05-19 9.10 9.10 8.94 9.10 0.0M
2021-05-18 9.24 9.24 8.40 9.08 0.0M
2021-05-17 9.18 9.20 9.18 9.20 0.0M
2021-05-14 8.30 9.42 8.30 9.18 0.0M
2021-05-12 8.50 8.50 8.32 8.50 0.0M
2021-05-11 8.90 8.90 8.30 8.50 0.0M
2021-05-10 8.72 9.42 8.72 8.90 0.0M
2021-05-07 9.98 9.98 8.50 8.72 0.0M
2021-05-06 9.38 9.38 9.00 9.26 0.0M
2021-05-05 9.84 9.84 9.00 9.38 0.0M
2021-05-04 9.22 9.90 9.22 9.84 0.0M
2021-05-03 10.40 10.80 9.14 9.22 0.0M
2021-04-30 10.70 11.00 10.40 10.40 0.0M
2021-04-29 10.25 10.80 10.25 10.70 0.0M
2021-04-28 9.82 10.70 9.82 10.25 0.0M
2021-04-27 9.44 10.00 9.34 9.80 0.0M
2021-04-26 9.02 10.10 9.02 9.44 0.0M
2021-04-23 9.36 10.20 8.10 8.72 0.0M
2021-04-22 8.14 11.25 8.14 9.36 0.0M
2021-04-21 8.32 8.40 7.80 8.14 0.0M
2021-04-20 8.30 8.50 7.82 7.82 0.0M
2021-04-19 8.00 8.30 7.70 8.30 0.0M
2021-04-16 7.82 8.08 7.52 8.00 0.0M
2021-04-15 7.86 7.96 7.32 7.82 0.0M
2021-04-14 7.48 7.88 7.48 7.86 0.0M
2021-04-13 8.00 8.00 7.30 7.48 0.0M
2021-04-12 7.20 8.00 7.20 8.00 0.0M
2021-04-09 6.74 7.50 6.74 7.20 0.0M
2021-04-08 7.08 7.08 6.72 6.74 0.0M
2021-04-07 7.08 7.08 6.98 7.08 0.0M
2021-04-06 6.46 7.10 6.46 7.08 0.0M
2021-04-01 6.50 6.50 5.80 6.50 0.0M
2021-03-31 6.30 6.55 6.15 6.50 0.0M
2021-03-30 6.30 6.30 6.25 6.30 0.0M
2021-03-29 6.05 6.30 6.05 6.20 0.0M
2021-03-26 6.15 6.35 6.05 6.05 0.0M
2021-03-25 6.40 6.40 6.05 6.15 0.0M
2021-03-24 6.25 6.75 6.20 6.40 0.0M
2021-03-23 6.40 6.75 6.35 6.35 0.0M
2021-03-22 6.40 6.50 6.10 6.35 0.0M
2021-03-19 6.40 6.40 6.05 6.40 0.0M
2021-03-18 6.75 6.75 6.05 6.45 0.0M
2021-03-17 6.70 6.80 6.70 6.75 0.0M
2021-03-16 6.85 6.90 6.50 6.70 0.0M
2021-03-15 6.65 6.90 6.45 6.90 0.0M
2021-03-12 6.95 6.95 6.65 6.65 0.0M
2021-03-11 7.25 7.25 6.70 7.00 0.0M
2021-03-10 6.95 7.10 6.65 6.70 0.0M
2021-03-09 7.10 7.30 6.50 6.95 0.0M
2021-03-08 6.50 7.15 6.30 7.00 0.0M
2021-03-05 6.85 6.90 6.25 6.50 0.0M
2021-03-04 6.20 6.95 6.20 6.35 0.0M
2021-03-03 6.60 6.70 6.10 6.30 0.0M
2021-03-02 6.85 6.85 6.20 6.60 0.0M
2021-03-01 7.55 7.55 5.90 6.20 0.1M
2021-02-26 7.60 8.00 7.10 7.70 0.0M
2021-02-25 7.95 8.15 7.10 7.70 0.0M
2021-02-24 6.85 7.40 6.45 7.40 0.0M
2021-02-23 7.50 7.50 6.55 6.85 0.0M
2021-02-22 7.45 7.50 7.40 7.45 0.0M
2021-02-19 7.15 7.45 7.15 7.45 0.0M
2021-02-18 6.95 7.50 6.95 7.15 0.0M
2021-02-17 7.15 7.50 6.90 7.45 0.0M
2021-02-16 7.85 8.00 7.45 7.45 0.0M
2021-02-15 7.95 8.30 7.70 7.85 0.0M
2021-02-12 7.70 8.30 7.05 7.95 0.0M
2021-02-11 8.50 8.50 7.65 7.80 0.0M
2021-02-10 8.05 8.50 8.05 8.50 0.0M
2021-02-09 8.35 8.40 8.00 8.05 0.0M
2021-02-08 8.45 8.65 8.10 8.35 0.0M
2021-02-05 8.40 8.55 8.10 8.45 0.0M
2021-02-04 8.35 8.40 8.00 8.40 0.0M
2021-02-03 8.30 8.50 8.30 8.35 0.0M
2021-02-02 8.40 8.40 7.50 8.30 0.0M
2021-02-01 8.40 8.50 8.00 8.40 0.0M
2021-01-29 8.70 8.90 7.95 8.40 0.0M
2021-01-28 8.30 8.75 7.20 8.70 0.1M
2021-01-27 8.35 8.65 7.80 8.30 0.0M
2021-01-26 6.95 8.50 6.95 8.30 0.1M
2021-01-25 5.60 7.20 5.60 7.20 0.1M
2021-01-22 5.55 5.60 4.86 5.60 0.0M
2021-01-21 5.80 5.80 5.20 5.60 0.0M
2021-01-20 5.45 5.95 5.40 5.80 0.0M
2021-01-19 5.45 5.80 5.25 5.45 0.0M
2021-01-18 5.15 5.40 5.10 5.10 0.0M
2021-01-15 5.60 5.60 4.86 5.05 0.0M
2021-01-14 5.60 6.45 4.90 5.65 0.0M
2021-01-13 5.35 6.00 5.00 5.40 0.0M
2021-01-12 4.70 5.55 4.60 5.00 0.0M
2021-01-11 4.98 4.98 4.60 4.70 0.0M
2021-01-08 4.62 4.82 4.60 4.60 0.0M
2021-01-07 4.80 4.84 4.62 4.62 0.0M
2021-01-06 4.80 4.80 4.80 4.80 0.0M
2021-01-05 4.34 4.80 4.34 4.80 0.0M
2021-01-04 4.40 4.50 4.36 4.50 0.0M