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
2025-09-29 194.60 197.80 194.10 195.50 0.2M
2025-09-26 192.60 195.10 191.70 194.10 0.2M
2025-09-25 196.80 196.80 191.70 191.70 0.2M
2025-09-24 199.00 199.30 196.10 196.20 0.3M
2025-09-23 196.00 200.80 196.00 198.30 0.4M
2025-09-22 202.40 203.20 195.90 196.10 0.3M
2025-09-19 204.60 206.80 203.00 203.00 0.8M
2025-09-18 204.20 207.00 203.00 205.00 0.1M
2025-09-17 204.00 205.80 201.40 204.40 0.2M
2025-09-16 208.00 208.00 201.40 201.40 0.1M
2025-09-15 204.20 208.40 202.60 206.40 0.2M
2025-09-12 201.60 204.40 201.40 203.60 0.2M
2025-09-11 201.00 201.80 199.20 201.20 0.2M
2025-09-10 203.00 203.60 200.60 201.00 0.2M
2025-09-09 202.80 204.40 201.20 202.40 0.2M
2025-09-08 202.40 203.80 200.60 203.00 0.1M
2025-09-05 200.80 203.60 199.10 202.40 0.3M
2025-09-04 198.00 202.00 197.90 199.70 0.2M
2025-09-03 197.00 199.50 196.20 197.50 0.3M
2025-09-02 203.20 203.20 195.70 196.60 0.2M
2025-09-01 205.20 207.20 203.20 203.60 0.1M
2025-08-29 206.00 207.60 204.80 205.00 0.3M
2025-08-28 209.20 211.40 205.40 205.40 0.1M
2025-08-27 209.40 214.40 208.80 209.40 0.2M
2025-08-26 210.20 213.80 209.00 209.00 0.7M
2025-08-25 213.60 214.40 210.80 210.80 0.2M
2025-08-22 211.20 213.80 210.40 213.80 0.3M
2025-08-21 211.40 213.20 210.40 211.40 0.2M
2025-08-20 209.00 213.40 209.00 212.40 0.1M
2025-08-19 207.00 210.40 206.00 209.80 0.1M
2025-08-18 209.60 211.60 205.00 206.40 0.3M
2025-08-15 209.40 212.20 209.40 209.80 0.1M
2025-08-14 211.40 212.60 210.20 210.60 0.3M
2025-08-13 211.80 213.00 208.40 210.80 0.2M
2025-08-12 212.40 214.20 211.40 211.80 0.2M
2025-08-11 213.20 215.00 212.00 212.00 0.2M
2025-08-08 212.80 214.00 211.60 213.20 0.2M
2025-08-07 208.00 213.20 208.00 212.20 0.2M
2025-08-06 211.00 213.60 207.60 208.40 0.3M
2025-08-05 212.20 213.00 210.00 210.20 0.2M
2025-08-04 207.20 211.20 207.20 211.00 0.2M
2025-08-01 205.40 208.20 204.60 207.60 0.2M
2025-07-31 210.00 211.60 207.60 207.60 0.2M
2025-07-30 208.80 210.20 207.40 209.60 0.2M
2025-07-29 210.80 210.80 210.80 210.80 0.1M
2025-07-28 216.00 218.80 214.20 214.20 0.1M
2025-07-25 215.00 216.60 214.00 216.00 0.1M
2025-07-24 213.20 217.20 212.60 217.20 0.2M
2025-07-23 217.00 217.20 213.20 213.80 0.3M
2025-07-22 215.60 217.00 214.60 215.60 0.3M
2025-07-21 213.40 215.80 212.60 215.80 0.2M
2025-07-18 209.80 213.20 209.60 212.20 0.2M
2025-07-17 210.00 210.80 207.60 209.60 0.3M
2025-07-16 209.60 213.00 209.40 209.80 0.3M
2025-07-15 210.00 215.80 208.40 212.00 0.3M
2025-07-14 213.00 217.80 208.60 210.60 0.3M
2025-07-11 214.80 215.60 212.60 212.80 0.4M
2025-07-10 215.20 216.60 214.40 216.40 0.3M
2025-07-09 214.20 215.40 212.40 214.20 0.2M
2025-07-08 213.00 213.80 210.40 213.40 0.3M
2025-07-07 221.60 221.60 213.20 214.20 0.3M
2025-07-04 221.80 222.60 219.80 221.20 0.2M
2025-07-03 220.00 222.80 218.60 222.60 0.2M
2025-07-02 219.00 220.00 217.40 219.00 0.2M
2025-07-01 216.80 220.60 216.00 218.60 0.3M
2025-06-30 218.60 222.80 215.60 216.00 0.3M
2025-06-27 218.20 220.00 216.00 218.40 0.2M
2025-06-26 212.60 217.80 212.20 217.20 0.2M
2025-06-25 212.00 215.20 211.80 212.40 0.3M
2025-06-24 215.80 218.00 211.80 212.00 0.3M
2025-06-23 209.60 214.60 209.20 214.00 0.3M
2025-06-19 210.00 213.00 209.80 210.60 0.4M
2025-06-18 209.60 212.80 208.80 212.80 0.3M
2025-06-17 206.00 209.60 205.60 209.00 0.4M
2025-06-16 203.20 208.00 200.80 207.80 0.3M
2025-06-13 204.40 204.40 200.80 202.00 0.5M
2025-06-12 210.60 210.60 204.20 205.40 0.5M
2025-06-11 217.60 217.60 210.00 210.80 0.5M
2025-06-10 215.00 215.60 212.60 215.60 0.4M
2025-06-09 211.20 218.00 211.20 214.80 0.2M
2025-06-05 210.00 215.20 209.60 211.40 0.4M
2025-06-04 205.60 209.80 204.60 209.60 0.8M
2025-06-03 206.80 207.00 203.60 206.00 0.5M
2025-06-02 207.20 209.60 205.00 206.80 0.3M
2025-05-30 203.00 214.00 203.00 209.80 1.0M
2025-05-28 204.20 206.00 202.60 202.80 0.1M
2025-05-27 206.80 208.60 202.80 204.00 0.2M
2025-05-26 202.40 205.20 200.60 205.20 0.2M
2025-05-23 201.00 203.60 198.10 200.60 0.3M
2025-05-22 207.60 207.60 200.40 200.40 0.4M
2025-05-21 210.40 211.40 203.40 207.80 0.2M
2025-05-20 204.00 210.40 204.00 210.40 0.4M
2025-05-19 207.40 207.40 201.40 206.80 0.6M
2025-05-16 209.20 210.40 206.00 206.00 0.8M
2025-05-15 207.80 211.20 206.00 206.00 0.8M
2025-05-14 209.20 213.00 207.20 208.20 0.3M
2025-05-13 209.00 210.80 207.20 209.20 0.5M
2025-05-12 213.20 214.00 206.60 210.20 0.4M
2025-05-09 206.00 213.40 203.20 213.20 0.4M
2025-05-08 216.20 216.60 210.60 210.60 0.5M
2025-05-07 215.40 217.20 212.80 216.00 0.7M
2025-05-06 220.00 220.00 214.00 215.20 0.3M
2025-05-05 221.00 222.20 218.20 220.20 0.1M
2025-05-02 220.00 221.80 216.00 220.00 0.4M
2025-04-30 215.40 219.60 213.40 219.20 0.7M
2025-04-29 214.80 218.40 214.60 215.20 0.4M
2025-04-28 216.80 219.60 213.20 214.60 0.3M
2025-04-25 214.40 218.60 214.40 216.80 0.4M
2025-04-24 215.00 218.60 213.00 214.80 0.2M
2025-04-23 217.60 221.20 214.00 214.80 0.3M
2025-04-22 210.20 218.20 209.00 216.00 0.3M
2025-04-17 212.00 214.20 209.00 211.20 0.1M
2025-04-16 210.00 214.00 208.80 212.00 0.3M
2025-04-15 200.60 210.60 199.50 210.40 0.3M
2025-04-14 198.00 202.40 196.40 201.40 0.3M
2025-04-11 190.60 197.60 189.80 196.70 0.5M
2025-04-10 193.00 196.20 188.70 189.90 0.7M
2025-04-09 180.00 182.80 173.50 180.40 1.0M
2025-04-08 190.00 190.10 182.50 185.80 1.0M
2025-04-07 194.10 202.60 189.00 189.10 1.2M
2025-04-04 217.40 220.60 202.00 202.00 1.0M
2025-04-03 208.80 221.80 206.00 216.00 0.8M
2025-04-02 212.40 213.00 209.20 212.00 0.3M
2025-04-01 211.00 214.00 209.20 212.40 0.2M
2025-03-31 211.00 214.00 209.40 210.60 0.6M
2025-03-28 206.00 214.20 205.00 212.40 0.7M
2025-03-27 203.80 207.40 203.80 205.80 0.5M
2025-03-26 205.20 205.40 202.40 205.20 0.3M
2025-03-25 202.60 205.00 200.00 205.00 0.4M
2025-03-24 207.20 207.80 202.00 202.80 0.2M
2025-03-21 207.20 208.20 204.60 207.40 0.6M
2025-03-20 208.40 211.60 207.00 208.60 0.4M
2025-03-19 208.00 209.60 206.40 208.20 0.7M
2025-03-18 209.60 210.60 206.20 207.40 0.4M
2025-03-17 209.80 210.60 206.80 209.60 0.4M
2025-03-14 204.00 210.00 202.80 209.60 0.5M
2025-03-13 204.40 207.00 203.60 204.00 0.5M
2025-03-12 206.60 211.80 204.80 205.20 0.6M
2025-03-11 210.40 213.60 206.60 206.60 0.4M
2025-03-10 214.60 216.60 210.40 210.40 0.3M
2025-03-07 210.80 216.20 209.20 214.00 0.5M
2025-03-06 219.00 220.00 209.00 210.80 0.6M
2025-03-05 225.60 227.60 218.80 219.60 0.8M
2025-03-04 225.00 228.20 224.20 226.60 0.6M
2025-03-03 223.60 225.60 221.00 225.00 0.7M
2025-02-28 219.00 224.20 218.40 224.20 1.0M
2025-02-27 222.00 223.00 219.60 221.40 0.5M
2025-02-26 222.60 224.60 221.80 222.20 1.0M
2025-02-25 222.60 226.40 221.40 222.20 0.7M
2025-02-24 227.60 228.60 221.80 223.00 0.5M
2025-02-21 222.20 225.40 218.40 219.40 0.6M
2025-02-20 223.80 223.80 220.60 222.00 0.4M
2025-02-19 228.60 229.80 220.80 222.60 0.4M
2025-02-18 233.80 233.80 228.20 229.60 0.3M
2025-02-17 236.60 237.80 233.60 233.80 0.6M
2025-02-14 238.40 238.40 234.40 236.60 0.2M
2025-02-13 234.00 239.00 231.80 238.20 0.3M
2025-02-12 235.20 236.40 228.80 231.60 0.3M
2025-02-11 240.00 240.00 231.60 234.00 0.2M
2025-02-10 238.40 240.40 237.40 240.40 0.4M
2025-02-07 244.00 245.00 235.60 238.20 0.3M
2025-02-06 244.40 245.20 240.40 244.60 0.3M
2025-02-05 238.60 245.40 237.80 245.00 0.6M
2025-02-04 241.00 243.20 237.40 238.80 0.4M
2025-02-03 240.00 242.20 237.20 241.80 0.5M
2025-01-31 246.00 246.20 241.60 244.20 0.3M
2025-01-30 241.60 247.20 240.40 246.40 0.3M
2025-01-29 242.00 242.60 238.80 240.20 0.7M
2025-01-28 240.00 242.20 237.20 241.00 0.2M
2025-01-27 236.60 242.20 234.80 239.60 0.2M
2025-01-24 238.20 239.40 235.60 236.40 0.6M
2025-01-23 234.20 238.00 232.20 237.20 0.4M
2025-01-22 234.20 235.80 232.20 233.00 0.3M
2025-01-21 230.80 233.60 229.60 233.40 0.2M
2025-01-20 236.00 236.40 230.60 231.40 0.4M
2025-01-17 233.00 237.00 231.80 235.80 0.5M
2025-01-16 231.20 232.40 226.20 231.80 0.3M
2025-01-15 223.60 232.80 223.20 228.80 0.4M
2025-01-14 218.20 223.20 216.80 222.40 0.8M
2025-01-13 214.20 215.80 210.40 210.80 0.2M
2025-01-10 218.40 219.00 212.00 215.20 0.3M
2025-01-09 214.00 219.00 212.20 218.40 0.2M
2025-01-08 217.00 221.20 213.40 214.60 0.3M
2025-01-07 223.60 227.60 215.80 217.20 0.3M
2025-01-03 228.20 229.60 223.20 224.00 0.2M
2025-01-02 226.60 228.20 225.00 228.00 0.2M