Sagax AB

SAGAb
🏛️ 瑞典 →
195.50
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
2024-12-30 226.20 228.20 224.40 226.20 0.3M
2024-12-27 225.20 227.00 224.00 226.20 0.3M
2024-12-23 226.20 226.60 223.00 224.60 0.2M
2024-12-20 221.60 227.40 221.60 227.40 0.7M
2024-12-19 220.80 228.40 220.80 222.60 0.3M
2024-12-18 228.00 229.80 227.20 229.60 0.3M
2024-12-17 226.60 229.00 225.40 227.60 0.3M
2024-12-16 230.80 231.40 226.40 228.00 0.3M
2024-12-13 235.00 236.40 229.20 230.80 0.3M
2024-12-12 237.80 238.80 234.40 235.60 0.2M
2024-12-11 236.20 237.40 232.60 236.40 0.4M
2024-12-10 232.80 237.40 230.60 237.00 0.4M
2024-12-09 236.60 238.60 232.80 234.00 0.4M
2024-12-06 234.20 237.20 232.00 236.40 0.5M
2024-12-05 242.00 242.00 232.40 232.60 0.4M
2024-12-04 239.80 242.00 239.20 241.20 0.3M
2024-12-03 241.40 242.20 238.80 239.80 0.2M
2024-12-02 241.40 242.80 239.00 241.20 0.4M
2024-11-29 238.60 241.60 238.00 241.60 0.7M
2024-11-28 242.40 245.00 239.20 240.80 0.2M
2024-11-27 236.60 243.60 235.60 243.60 0.8M
2024-11-26 235.20 237.20 233.80 237.20 0.3M
2024-11-25 239.80 240.60 237.60 237.80 0.8M
2024-11-22 230.20 236.00 230.20 236.00 0.4M
2024-11-21 236.60 236.60 229.40 230.60 0.5M
2024-11-20 240.80 242.80 235.60 236.40 0.5M
2024-11-19 239.00 241.40 234.80 240.80 0.8M
2024-11-18 242.00 242.00 237.00 237.80 0.3M
2024-11-15 244.40 245.20 241.80 242.80 0.1M
2024-11-14 243.80 247.00 243.80 245.60 0.2M
2024-11-13 248.00 250.20 243.20 244.40 0.3M
2024-11-12 250.40 251.00 247.20 248.60 0.5M
2024-11-11 252.40 254.20 251.20 251.40 0.2M
2024-11-08 249.20 253.60 249.00 252.20 0.4M
2024-11-07 244.20 250.80 244.00 248.80 0.4M
2024-11-06 251.40 253.80 242.80 243.40 0.6M
2024-11-05 252.60 253.60 249.80 251.40 0.2M
2024-11-04 254.00 255.60 252.80 253.40 0.2M
2024-11-01 253.80 255.80 252.80 253.20 0.3M
2024-10-31 256.40 257.00 252.40 254.80 0.4M
2024-10-30 260.40 263.20 257.80 257.80 0.4M
2024-10-29 266.00 267.00 260.40 260.40 0.5M
2024-10-28 264.20 267.40 261.40 265.60 0.3M
2024-10-25 261.00 266.40 259.60 263.00 0.3M
2024-10-24 259.00 263.00 259.00 261.00 0.2M
2024-10-23 259.20 263.60 258.00 261.60 0.1M
2024-10-22 265.20 265.80 257.40 261.40 0.2M
2024-10-21 270.00 271.40 264.80 265.20 0.1M
2024-10-18 276.00 276.00 269.40 271.00 0.3M
2024-10-17 276.80 277.00 272.00 273.60 0.2M
2024-10-16 278.00 279.60 275.40 277.00 0.2M
2024-10-15 283.00 283.00 277.80 278.20 0.3M
2024-10-14 281.20 283.20 277.00 282.00 0.2M
2024-10-11 280.00 283.20 271.60 281.20 0.3M
2024-10-10 277.60 279.20 269.40 273.80 0.5M
2024-10-09 284.60 286.40 278.20 279.20 0.6M
2024-10-08 284.40 287.40 282.00 284.60 0.1M
2024-10-07 287.00 287.80 282.80 284.60 0.1M
2024-10-04 290.00 293.80 285.80 286.80 0.2M
2024-10-03 296.00 297.20 288.40 290.60 0.2M
2024-10-02 298.00 298.40 289.80 295.80 0.4M
2024-10-01 289.20 297.00 287.80 294.00 0.2M
2024-09-30 284.60 289.20 283.40 289.20 0.5M
2024-09-27 284.40 286.60 282.60 285.60 0.3M
2024-09-26 280.00 284.40 277.20 283.80 0.7M
2024-09-25 275.60 279.40 274.40 276.20 0.3M
2024-09-24 280.00 280.00 272.40 275.60 0.2M
2024-09-23 275.80 279.00 274.40 278.80 0.6M
2024-09-20 274.40 275.80 273.00 275.80 1.4M
2024-09-19 268.80 276.60 268.80 274.40 0.7M
2024-09-18 265.00 265.80 263.60 263.80 0.2M
2024-09-17 271.00 272.40 265.60 266.40 0.2M
2024-09-16 274.80 274.80 269.40 269.40 0.2M
2024-09-13 266.40 276.20 266.40 275.00 0.2M
2024-09-12 268.20 273.00 268.20 270.60 0.2M
2024-09-11 274.00 274.00 266.60 268.20 0.2M
2024-09-10 266.60 273.80 266.20 273.80 0.3M
2024-09-09 267.60 267.60 264.40 267.00 0.1M
2024-09-06 264.00 269.80 259.40 266.20 0.6M
2024-09-05 263.20 268.40 262.20 264.80 0.2M
2024-09-04 257.20 267.00 255.00 264.60 0.6M
2024-09-03 269.00 270.60 262.80 264.00 0.3M
2024-09-02 270.00 271.00 264.80 270.80 0.4M
2024-08-30 270.80 274.00 269.40 270.60 0.8M
2024-08-29 277.20 278.00 269.60 270.00 0.3M
2024-08-28 276.80 279.40 275.20 276.60 0.5M
2024-08-27 282.00 283.80 276.60 277.40 0.4M
2024-08-26 280.00 282.40 277.40 281.60 0.6M
2024-08-23 272.00 277.20 272.00 277.20 0.1M
2024-08-22 268.00 270.80 268.00 270.80 0.2M
2024-08-21 275.80 275.80 267.20 269.00 0.4M
2024-08-20 275.20 275.80 272.80 274.00 0.2M
2024-08-19 271.00 276.20 271.00 274.00 0.2M
2024-08-16 272.00 273.20 269.80 270.80 0.2M
2024-08-15 269.60 270.40 267.00 270.00 0.6M
2024-08-14 267.80 270.00 265.80 267.80 0.5M
2024-08-13 270.00 270.00 262.20 268.00 0.1M
2024-08-12 270.00 270.40 265.40 266.80 0.1M
2024-08-09 261.00 271.20 260.60 268.80 0.2M
2024-08-08 263.20 264.80 258.80 261.60 0.6M
2024-08-07 256.60 264.60 256.60 263.00 0.2M
2024-08-06 258.80 261.80 253.20 255.20 0.3M
2024-08-05 258.00 261.00 251.60 255.80 0.4M
2024-08-02 263.60 270.80 260.40 268.80 0.3M
2024-08-01 265.00 271.00 263.80 265.00 0.1M
2024-07-31 268.40 272.00 264.40 264.40 0.3M
2024-07-30 269.60 270.00 265.60 266.40 0.1M
2024-07-29 268.00 272.60 267.40 267.40 0.2M
2024-07-26 265.40 268.60 264.80 265.80 0.1M
2024-07-25 259.80 266.60 259.80 265.40 0.2M
2024-07-24 268.80 269.20 265.40 266.40 0.1M
2024-07-23 271.00 273.00 267.40 268.40 0.2M
2024-07-22 270.40 275.80 270.40 271.60 0.2M
2024-07-19 270.20 273.80 268.80 270.00 0.2M
2024-07-18 275.20 276.40 271.40 272.40 0.3M
2024-07-17 275.80 276.20 272.40 275.20 0.3M
2024-07-16 284.00 288.40 274.80 275.80 0.5M
2024-07-15 300.60 302.60 285.60 287.20 0.3M
2024-07-12 301.80 301.80 296.40 300.60 0.2M
2024-07-11 301.60 304.60 295.40 300.80 0.2M
2024-07-10 292.20 300.00 291.60 299.60 0.2M
2024-07-09 286.40 292.80 286.40 290.60 0.1M
2024-07-08 288.20 290.00 286.00 287.60 0.1M
2024-07-05 288.20 291.00 285.80 289.20 0.2M
2024-07-04 284.00 288.80 283.80 286.40 0.1M
2024-07-03 275.60 281.60 275.00 281.20 0.2M
2024-07-02 273.00 274.20 270.80 274.20 0.2M
2024-07-01 275.40 275.60 270.40 272.60 0.2M
2024-06-28 267.40 271.20 266.20 271.20 0.6M
2024-06-27 263.20 267.20 262.60 267.20 0.7M
2024-06-26 266.40 266.40 260.80 263.20 0.3M
2024-06-25 265.20 266.80 262.60 263.80 0.1M
2024-06-24 260.00 267.60 260.00 266.40 0.3M
2024-06-20 258.80 265.80 258.80 265.80 0.9M
2024-06-19 263.60 263.80 258.00 260.00 0.4M
2024-06-18 263.00 264.20 259.60 263.60 0.3M
2024-06-17 266.40 267.80 261.80 263.00 0.3M
2024-06-14 272.40 273.40 263.20 266.40 0.2M
2024-06-13 273.80 276.40 271.40 272.00 0.3M
2024-06-12 266.80 278.80 263.80 275.40 0.4M
2024-06-11 273.00 273.00 265.20 265.20 0.3M
2024-06-10 270.60 271.80 267.80 271.80 0.2M
2024-06-07 282.40 282.40 270.20 272.00 0.3M
2024-06-05 287.00 287.00 279.40 281.40 0.4M
2024-06-04 279.20 281.80 278.40 281.20 1.4M
2024-06-03 278.40 281.00 276.00 279.80 0.2M
2024-05-31 278.80 280.40 274.60 276.60 2.4M
2024-05-30 275.40 280.00 274.20 278.80 0.2M
2024-05-29 282.20 282.20 275.40 275.40 0.2M
2024-05-28 285.80 286.80 281.60 282.20 0.4M
2024-05-27 286.40 287.20 283.60 285.80 0.2M
2024-05-24 283.00 288.60 282.60 286.40 0.3M
2024-05-23 297.20 297.20 286.40 286.80 0.1M
2024-05-22 295.00 298.00 292.60 297.40 0.2M
2024-05-21 294.60 298.00 293.00 294.00 0.2M
2024-05-20 295.00 299.60 294.00 294.20 0.1M
2024-05-17 299.20 299.80 295.00 295.00 0.2M
2024-05-16 299.00 303.00 298.20 300.00 0.3M
2024-05-15 291.20 299.40 291.00 297.80 0.4M
2024-05-14 287.20 291.80 285.60 290.00 0.2M
2024-05-13 285.20 290.60 284.40 287.20 0.4M
2024-05-10 284.80 287.20 278.40 284.40 0.4M
2024-05-08 290.00 290.40 284.00 286.40 0.3M
2024-05-07 278.00 284.80 276.40 284.60 0.5M
2024-05-06 279.60 279.80 274.00 275.60 0.1M
2024-05-03 279.60 281.20 272.60 279.00 0.3M
2024-05-02 275.00 279.00 273.00 277.00 0.3M
2024-04-30 276.00 278.20 270.60 278.20 0.4M
2024-04-29 272.60 277.00 271.40 274.80 0.2M
2024-04-26 264.00 273.00 264.00 272.60 0.2M
2024-04-25 268.40 270.20 262.40 263.20 0.2M
2024-04-24 277.20 277.20 268.00 269.80 0.1M
2024-04-23 271.00 277.60 270.80 276.80 0.3M
2024-04-22 268.00 272.20 267.80 270.00 0.2M
2024-04-19 265.80 267.40 262.40 265.60 0.1M
2024-04-18 261.60 266.40 261.00 265.80 0.2M
2024-04-17 260.60 264.20 259.20 261.60 0.2M
2024-04-16 262.20 266.60 257.80 260.60 0.2M
2024-04-15 259.80 265.60 259.20 262.20 0.5M
2024-04-12 261.20 265.80 258.80 259.80 0.2M
2024-04-11 257.20 259.40 252.20 257.80 0.4M
2024-04-10 271.00 272.80 258.80 258.80 0.4M
2024-04-09 274.40 275.40 270.60 270.60 0.4M
2024-04-08 272.00 277.20 271.20 275.80 0.3M
2024-04-05 270.00 274.40 270.00 272.80 0.1M
2024-04-04 279.80 279.80 274.00 275.20 0.2M
2024-04-03 275.00 276.60 271.60 275.20 0.4M
2024-04-02 281.80 283.60 272.40 274.80 0.4M
2024-03-28 284.10 284.10 280.10 282.40 0.2M
2024-03-27 276.40 281.00 275.00 280.10 0.3M
2024-03-26 276.80 277.90 273.80 276.40 0.4M
2024-03-25 277.00 277.80 274.40 276.80 0.5M
2024-03-22 274.40 280.20 273.10 277.00 1.7M
2024-03-21 274.00 280.90 273.40 274.40 0.6M
2024-03-20 266.20 271.70 263.40 270.50 0.4M
2024-03-19 264.80 267.90 257.20 267.90 0.3M
2024-03-18 260.50 264.50 258.80 259.00 0.2M
2024-03-15 263.80 263.80 258.00 261.40 3.1M
2024-03-14 260.30 265.20 258.40 260.40 0.3M
2024-03-13 255.20 260.10 253.50 259.40 0.4M
2024-03-12 261.20 264.10 254.70 255.20 0.4M
2024-03-11 258.60 261.80 255.40 260.70 0.2M
2024-03-08 250.50 259.10 248.70 258.60 0.2M
2024-03-07 244.80 252.00 241.50 249.80 0.5M
2024-03-06 241.00 251.20 241.00 244.80 0.4M
2024-03-05 252.00 252.00 240.90 240.90 0.9M
2024-03-04 249.40 250.60 246.30 246.30 0.4M
2024-03-01 244.80 252.10 244.80 250.00 0.9M
2024-02-29 243.70 247.10 241.90 244.90 1.1M
2024-02-28 246.60 247.80 238.00 241.50 0.2M
2024-02-27 245.10 249.60 244.90 247.00 0.2M
2024-02-26 250.20 251.20 244.50 244.70 0.2M
2024-02-23 256.00 257.00 248.90 250.20 0.5M
2024-02-22 245.30 257.00 242.50 256.00 0.5M
2024-02-21 254.20 254.60 244.00 245.30 0.3M
2024-02-20 255.90 255.90 252.30 254.40 0.2M
2024-02-19 252.90 258.40 251.50 255.90 0.2M
2024-02-16 257.80 258.20 247.90 252.60 0.3M
2024-02-15 251.80 258.20 251.00 257.30 0.2M
2024-02-14 251.30 253.20 249.40 251.00 0.2M
2024-02-13 253.50 257.40 245.80 251.30 0.2M
2024-02-12 251.20 255.80 249.20 253.80 0.2M
2024-02-09 247.40 252.80 245.60 247.00 0.9M
2024-02-08 249.60 252.20 248.60 250.10 0.3M
2024-02-07 249.60 252.10 246.60 249.60 0.3M
2024-02-06 250.00 250.00 242.30 249.80 0.3M
2024-02-05 249.20 251.20 245.90 246.40 0.2M
2024-02-02 253.40 257.20 249.20 249.20 0.3M
2024-02-01 252.40 255.90 245.80 253.20 0.3M
2024-01-31 254.50 257.90 250.10 254.30 0.4M
2024-01-30 256.00 258.70 253.00 254.50 0.1M
2024-01-29 252.00 256.70 247.40 255.60 0.2M
2024-01-26 250.20 253.10 246.30 252.40 0.1M
2024-01-25 247.20 251.20 245.30 251.00 0.1M
2024-01-24 246.20 250.70 246.20 247.20 0.2M
2024-01-23 247.40 249.00 244.80 245.60 0.2M
2024-01-22 246.40 251.90 243.40 247.40 0.2M
2024-01-19 246.30 248.50 243.70 244.60 0.2M
2024-01-18 248.60 248.60 244.30 245.80 0.2M
2024-01-17 246.00 246.20 241.40 245.20 0.3M
2024-01-16 251.90 253.20 246.70 248.20 0.2M
2024-01-15 257.30 260.00 251.00 252.20 0.2M
2024-01-12 257.00 263.00 255.00 257.30 0.3M
2024-01-11 262.90 265.10 253.20 253.80 0.3M
2024-01-10 261.50 266.00 260.30 262.90 0.3M
2024-01-09 261.60 266.90 260.10 261.50 0.4M
2024-01-08 265.10 269.20 259.40 263.90 0.3M
2024-01-05 271.30 271.30 263.10 264.20 0.2M
2024-01-04 268.00 273.00 266.30 267.80 0.3M
2024-01-03 276.40 278.80 266.60 268.00 0.3M
2024-01-02 277.40 279.60 274.90 276.40 0.5M