Sagax AB D

SAGAd
🏛️ 瑞典 →
33.90
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 34.00 34.00 33.70 33.90 0.4M
2025-09-26 34.05 34.35 33.90 34.30 0.3M
2025-09-25 34.05 34.15 33.90 34.00 0.2M
2025-09-24 33.90 34.15 33.90 34.05 0.3M
2025-09-23 34.10 34.25 33.85 33.90 0.2M
2025-09-22 34.30 34.40 33.95 34.05 0.3M
2025-09-19 34.55 34.70 34.10 34.10 0.9M
2025-09-18 34.50 34.70 34.35 34.35 0.2M
2025-09-17 34.45 34.60 34.30 34.40 0.3M
2025-09-16 34.45 34.65 34.30 34.35 0.3M
2025-09-15 34.25 34.55 34.20 34.35 0.5M
2025-09-12 33.85 34.30 33.80 34.20 0.3M
2025-09-11 33.85 34.00 33.70 33.85 0.2M
2025-09-10 33.80 33.95 33.75 33.85 0.2M
2025-09-09 33.70 33.80 33.55 33.65 0.1M
2025-09-08 33.80 33.80 33.45 33.60 0.2M
2025-09-05 33.55 33.75 33.35 33.75 0.2M
2025-09-04 33.45 33.65 33.25 33.40 0.5M
2025-09-03 33.65 33.90 33.25 33.45 0.5M
2025-09-02 34.15 34.15 33.55 33.60 0.3M
2025-09-01 34.20 34.35 34.00 34.05 0.1M
2025-08-29 34.15 34.35 34.00 34.25 0.3M
2025-08-28 34.45 34.45 34.00 34.05 0.3M
2025-08-27 34.30 34.50 34.10 34.15 0.2M
2025-08-26 34.20 34.35 34.05 34.25 0.3M
2025-08-25 34.40 34.40 34.05 34.10 0.2M
2025-08-22 34.25 34.55 34.15 34.35 0.2M
2025-08-21 34.25 34.35 34.00 34.25 0.2M
2025-08-20 34.05 34.30 34.00 34.10 0.3M
2025-08-19 34.20 34.20 33.95 33.95 0.2M
2025-08-18 33.90 34.30 33.90 34.05 0.4M
2025-08-15 34.00 34.30 33.85 33.85 0.1M
2025-08-14 33.85 34.10 33.70 33.95 0.2M
2025-08-13 34.15 34.20 33.80 33.85 0.3M
2025-08-12 34.30 34.35 34.05 34.05 0.1M
2025-08-11 34.45 34.50 34.05 34.05 0.1M
2025-08-08 34.75 34.85 34.30 34.30 0.4M
2025-08-07 34.55 34.75 34.45 34.75 0.3M
2025-08-06 34.20 34.70 34.20 34.70 0.8M
2025-08-05 34.00 34.20 33.80 34.20 0.4M
2025-08-04 33.65 34.00 33.60 33.95 0.3M
2025-08-01 33.20 33.55 33.10 33.55 0.3M
2025-07-31 33.50 33.50 33.20 33.20 0.2M
2025-07-30 33.50 33.70 33.30 33.35 0.3M
2025-07-29 33.50 33.50 33.50 33.50 0.1M
2025-07-28 33.50 33.70 33.35 33.35 0.1M
2025-07-25 33.40 33.45 33.25 33.45 0.2M
2025-07-24 33.30 33.45 33.20 33.30 0.2M
2025-07-23 33.40 33.50 33.20 33.25 0.2M
2025-07-22 33.45 33.60 33.35 33.35 0.1M
2025-07-21 33.15 33.55 33.15 33.45 0.3M
2025-07-18 33.10 33.20 32.95 33.10 0.2M
2025-07-17 33.30 33.40 33.05 33.05 0.3M
2025-07-16 33.25 33.40 33.20 33.20 0.2M
2025-07-15 33.30 33.55 33.20 33.25 0.2M
2025-07-14 33.40 33.60 33.25 33.25 0.3M
2025-07-11 33.40 33.45 33.25 33.40 0.2M
2025-07-10 33.40 33.55 33.30 33.45 0.2M
2025-07-09 33.35 33.55 33.35 33.35 0.2M
2025-07-08 33.50 33.60 33.30 33.35 0.2M
2025-07-07 33.85 33.85 33.55 33.55 0.3M
2025-07-04 33.80 33.90 33.60 33.75 0.3M
2025-07-03 33.70 33.90 33.70 33.80 0.2M
2025-07-02 33.60 33.70 33.45 33.65 0.2M
2025-07-01 33.85 33.85 33.35 33.60 0.4M
2025-06-30 33.75 34.00 33.50 33.50 0.3M
2025-06-27 33.65 34.05 33.45 33.75 0.5M
2025-06-26 33.85 34.30 33.85 34.00 0.3M
2025-06-25 33.70 34.25 33.70 33.75 1.0M
2025-06-24 34.10 34.40 33.70 33.70 0.3M
2025-06-23 34.20 34.20 34.00 34.05 0.3M
2025-06-19 34.00 34.20 33.75 34.20 0.7M
2025-06-18 33.90 34.25 33.90 34.00 0.5M
2025-06-17 33.60 33.95 33.50 33.90 0.3M
2025-06-16 33.05 33.70 32.95 33.65 0.2M
2025-06-13 33.45 33.45 33.05 33.05 0.6M
2025-06-12 33.70 33.70 33.30 33.45 0.4M
2025-06-11 33.80 34.00 33.45 33.60 0.4M
2025-06-10 34.60 34.65 33.70 33.80 0.6M
2025-06-09 34.30 34.70 34.30 34.60 0.3M
2025-06-05 34.25 34.50 34.20 34.35 0.5M
2025-06-04 33.75 34.35 33.70 34.30 0.4M
2025-06-03 33.55 33.80 33.35 33.75 0.3M
2025-06-02 33.90 33.90 33.10 33.70 0.8M
2025-05-30 33.70 33.95 33.40 33.50 0.4M
2025-05-28 33.70 33.90 33.40 33.40 0.1M
2025-05-27 33.85 33.90 33.60 33.65 0.4M
2025-05-26 33.70 33.85 33.50 33.75 0.3M
2025-05-23 33.75 34.10 33.45 33.65 0.3M
2025-05-22 33.75 34.10 33.65 33.70 0.4M
2025-05-21 34.00 34.10 33.40 33.70 0.6M
2025-05-20 34.25 34.35 33.95 34.05 0.4M
2025-05-19 34.00 34.25 33.80 34.20 0.4M
2025-05-16 33.85 34.15 33.65 34.10 0.6M
2025-05-15 33.50 33.85 33.50 33.85 0.4M
2025-05-14 33.80 33.85 33.40 33.50 0.3M
2025-05-13 33.70 33.90 33.50 33.70 0.3M
2025-05-12 33.65 33.85 33.40 33.85 0.4M
2025-05-09 33.90 33.90 33.60 33.65 0.3M
2025-05-08 33.95 33.95 33.55 33.80 0.4M
2025-05-07 33.40 33.75 33.40 33.75 0.9M
2025-05-06 33.40 33.40 33.12 33.37 0.3M
2025-05-05 33.20 33.44 33.08 33.39 0.3M
2025-05-02 33.10 33.47 33.07 33.20 0.5M
2025-04-30 32.77 33.10 32.77 33.10 0.5M
2025-04-29 32.80 32.92 32.69 32.92 0.3M
2025-04-28 32.60 32.89 32.52 32.71 0.2M
2025-04-25 32.43 32.71 32.28 32.59 0.3M
2025-04-24 32.42 32.62 32.19 32.43 0.2M
2025-04-23 32.50 32.66 32.29 32.45 0.2M
2025-04-22 32.00 32.47 31.90 32.41 0.2M
2025-04-17 31.80 31.92 31.69 31.80 0.1M
2025-04-16 32.00 32.08 31.70 31.98 0.2M
2025-04-15 31.51 32.04 31.49 32.04 0.3M
2025-04-14 31.35 31.53 30.94 31.53 0.5M
2025-04-11 30.97 31.34 30.64 31.25 0.5M
2025-04-10 31.00 31.00 30.72 30.93 0.4M
2025-04-09 30.59 30.59 29.15 29.55 0.7M
2025-04-08 30.54 30.77 30.02 30.58 0.6M
2025-04-07 31.00 31.30 30.28 30.39 0.9M
2025-04-04 32.45 32.95 31.60 31.70 0.8M
2025-04-03 32.30 32.70 32.10 32.50 0.7M
2025-04-02 32.40 32.50 32.20 32.45 0.3M
2025-04-01 32.30 32.55 32.30 32.50 0.2M
2025-03-31 32.25 32.40 32.05 32.30 0.3M
2025-03-28 32.25 32.35 32.00 32.20 0.3M
2025-03-27 32.20 32.50 32.10 32.45 0.3M
2025-03-26 32.10 32.35 32.00 32.25 0.3M
2025-03-25 31.85 32.10 31.80 32.05 0.2M
2025-03-24 32.15 32.30 31.75 31.80 0.3M
2025-03-21 31.80 32.05 31.65 32.05 0.5M
2025-03-20 31.80 31.90 31.70 31.80 0.1M
2025-03-19 31.60 31.80 31.55 31.75 0.2M
2025-03-18 31.85 31.95 31.50 31.60 0.4M
2025-03-17 31.75 31.85 31.60 31.85 0.2M
2025-03-14 31.45 31.70 31.35 31.70 0.3M
2025-03-13 31.25 31.45 31.20 31.35 0.2M
2025-03-12 31.45 31.60 31.20 31.25 0.4M
2025-03-11 31.60 31.85 31.35 31.40 0.3M
2025-03-10 31.80 32.00 31.60 31.60 0.2M
2025-03-07 31.25 31.85 31.15 31.75 0.4M
2025-03-06 32.10 32.10 31.15 31.30 0.9M
2025-03-05 32.50 32.75 32.10 32.20 0.4M
2025-03-04 32.60 33.15 32.50 32.70 0.9M
2025-03-03 32.75 32.80 32.50 32.70 0.4M
2025-02-28 32.60 32.80 32.50 32.80 0.2M
2025-02-27 32.55 32.60 32.40 32.55 0.3M
2025-02-26 32.30 32.60 32.30 32.50 0.2M
2025-02-25 32.55 32.70 32.25 32.30 0.5M
2025-02-24 31.75 32.55 31.75 32.55 0.7M
2025-02-21 31.60 31.85 31.45 31.70 0.6M
2025-02-20 31.30 31.55 31.25 31.40 0.3M
2025-02-19 31.60 31.60 31.05 31.30 0.5M
2025-02-18 31.80 31.80 31.45 31.50 0.3M
2025-02-17 31.70 31.80 31.60 31.70 0.2M
2025-02-14 31.85 31.85 31.70 31.80 0.3M
2025-02-13 31.75 31.95 31.70 31.85 0.3M
2025-02-12 31.65 31.85 31.50 31.70 0.3M
2025-02-11 31.95 32.10 31.60 31.65 0.4M
2025-02-10 31.75 31.95 31.75 31.95 0.2M
2025-02-07 32.00 32.05 31.60 31.70 0.3M
2025-02-06 31.75 31.95 31.55 31.95 0.5M
2025-02-05 31.55 31.80 31.40 31.70 0.2M
2025-02-04 31.55 31.70 31.50 31.60 0.3M
2025-02-03 31.30 31.55 31.20 31.55 0.2M
2025-01-31 31.45 31.70 31.25 31.65 0.5M
2025-01-30 31.05 31.60 31.00 31.50 0.5M
2025-01-29 31.25 31.30 31.05 31.10 0.3M
2025-01-28 31.15 31.25 30.90 31.20 0.4M
2025-01-27 30.75 31.30 30.70 31.10 0.5M
2025-01-24 31.05 31.15 30.75 30.80 0.4M
2025-01-23 30.90 31.10 30.85 31.10 0.2M
2025-01-22 30.95 31.00 30.80 30.85 0.3M
2025-01-21 30.90 31.05 30.85 30.95 0.2M
2025-01-20 31.25 31.30 30.90 30.90 0.2M
2025-01-17 31.30 31.40 31.20 31.25 0.4M
2025-01-16 31.10 31.30 31.05 31.30 0.4M
2025-01-15 31.00 31.20 30.80 31.10 0.9M
2025-01-14 30.85 31.00 30.80 31.00 0.8M
2025-01-13 30.95 30.95 30.55 30.75 0.5M
2025-01-10 31.15 31.15 30.80 30.95 0.5M
2025-01-09 31.20 31.35 31.10 31.10 0.6M
2025-01-08 31.15 31.25 30.90 31.15 0.5M
2025-01-07 31.45 31.60 31.05 31.10 0.6M
2025-01-03 31.30 31.50 31.30 31.40 0.3M
2025-01-02 31.00 31.40 30.95 31.40 0.4M