Seamless Distribution Systems AB

SDSY
🏛️ 瑞典 →
6.55
最后更新: 2025-10-03
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 49.45 50.30 48.15 50.30 0.0M
2021-12-29 50.40 50.40 47.00 50.30 0.0M
2021-12-28 48.50 50.80 48.50 50.40 0.0M
2021-12-27 50.60 50.60 49.55 50.50 0.0M
2021-12-23 51.40 51.40 48.10 51.20 0.0M
2021-12-22 49.10 51.10 49.10 50.60 0.0M
2021-12-21 47.25 50.90 47.20 49.90 0.0M
2021-12-20 48.45 50.00 46.95 48.00 0.0M
2021-12-17 49.95 49.95 48.75 48.75 0.0M
2021-12-16 51.20 51.20 49.20 50.80 0.0M
2021-12-15 52.00 53.10 49.00 51.00 0.0M
2021-12-14 52.50 52.50 50.70 51.80 0.0M
2021-12-13 52.20 53.00 51.00 52.00 0.0M
2021-12-10 51.00 52.00 51.00 52.00 0.0M
2021-12-09 50.50 51.70 50.40 51.70 0.0M
2021-12-08 50.80 50.80 49.00 50.80 0.0M
2021-12-07 47.70 50.90 47.70 50.90 0.0M
2021-12-06 51.00 51.00 45.70 50.20 0.0M
2021-12-03 50.00 51.00 48.95 51.00 0.0M
2021-12-02 49.45 50.40 49.15 50.10 0.0M
2021-12-01 49.10 51.00 49.10 50.80 0.0M
2021-11-30 49.35 50.80 49.35 50.80 0.0M
2021-11-29 49.10 50.90 49.10 50.90 0.0M
2021-11-26 50.40 51.00 49.20 50.70 0.0M
2021-11-25 51.30 51.30 50.60 51.00 0.0M
2021-11-24 50.70 51.50 49.90 51.30 0.0M
2021-11-23 50.90 50.90 49.20 50.70 0.0M
2021-11-22 50.10 51.50 49.50 50.90 0.0M
2021-11-19 49.95 51.40 48.95 50.10 0.0M
2021-11-18 49.55 51.50 48.95 49.95 0.0M
2021-11-17 48.95 49.30 48.05 48.95 0.0M
2021-11-16 47.90 48.90 47.25 48.75 0.0M
2021-11-15 47.80 47.90 46.80 47.90 0.0M
2021-11-12 46.30 47.80 46.30 47.80 0.0M
2021-11-11 45.80 46.50 45.80 46.20 0.0M
2021-11-10 44.55 46.00 44.55 45.80 0.0M
2021-11-09 44.70 45.80 44.30 45.80 0.0M
2021-11-08 44.50 45.80 44.50 45.50 0.0M
2021-11-05 46.00 46.00 44.40 45.70 0.0M
2021-11-04 45.45 46.00 44.05 45.85 0.0M
2021-11-03 45.80 45.80 43.60 45.75 0.0M
2021-11-02 45.70 45.85 45.00 45.75 0.0M
2021-11-01 45.45 45.70 43.60 45.70 0.0M
2021-10-29 45.20 45.40 44.00 45.40 0.0M
2021-10-28 44.80 45.10 43.50 45.10 0.0M
2021-10-27 44.15 44.50 44.00 44.50 0.0M
2021-10-26 45.00 45.20 44.00 44.80 0.0M
2021-10-25 45.50 45.50 44.00 45.00 0.0M
2021-10-22 43.95 45.50 43.95 45.50 0.0M
2021-10-21 45.00 45.00 43.35 43.95 0.0M
2021-10-20 44.95 44.95 43.50 44.90 0.0M
2021-10-19 43.25 45.30 43.25 45.00 0.0M
2021-10-18 43.85 45.25 43.85 44.95 0.0M
2021-10-15 44.60 45.60 43.35 45.35 0.0M
2021-10-14 43.75 44.60 43.35 44.60 0.0M
2021-10-13 42.40 44.55 42.40 44.55 0.0M
2021-10-12 42.45 44.60 42.45 44.60 0.0M
2021-10-11 42.45 44.50 42.45 44.50 0.0M
2021-10-08 43.90 43.90 41.55 43.85 0.0M
2021-10-07 41.80 43.75 41.80 43.75 0.0M
2021-10-06 41.85 43.20 41.10 43.20 0.0M
2021-10-05 43.15 43.15 41.85 43.10 0.0M
2021-10-04 44.55 44.55 41.70 43.15 0.0M
2021-10-01 43.15 44.80 42.65 44.55 0.0M
2021-09-30 44.40 44.95 44.40 44.85 0.0M
2021-09-29 43.10 45.90 43.10 45.15 0.0M
2021-09-28 45.45 45.45 42.15 43.50 0.0M
2021-09-27 43.30 45.50 43.25 45.50 0.0M
2021-09-24 44.40 44.40 44.25 44.30 0.0M
2021-09-23 43.00 44.50 42.00 44.50 0.0M
2021-09-22 42.00 44.50 42.00 44.35 0.0M
2021-09-21 43.00 43.00 42.00 42.30 0.0M
2021-09-20 44.10 44.10 42.05 43.00 0.0M
2021-09-17 45.20 45.20 44.10 44.10 0.0M
2021-09-16 45.70 46.45 45.10 45.10 0.0M
2021-09-15 45.90 45.90 44.25 45.75 0.0M
2021-09-14 46.95 46.95 45.35 45.90 0.0M
2021-09-13 46.10 46.95 46.10 46.85 0.0M
2021-09-10 46.20 46.20 45.60 46.10 0.0M
2021-09-09 46.45 46.65 45.70 46.20 0.0M
2021-09-08 48.00 48.00 45.45 46.45 0.0M
2021-09-07 44.35 45.80 44.35 44.50 0.0M
2021-09-06 45.15 45.15 44.10 44.35 0.0M
2021-09-03 45.05 45.50 44.15 45.15 0.0M
2021-09-02 45.55 46.15 44.70 45.55 0.0M
2021-09-01 46.90 46.90 45.50 45.50 0.0M
2021-08-31 44.10 46.30 44.10 46.25 0.0M
2021-08-30 45.00 46.65 44.65 46.30 0.0M
2021-08-27 45.95 46.40 45.15 46.40 0.0M
2021-08-26 45.30 46.70 44.80 45.95 0.0M
2021-08-25 45.05 45.90 44.45 45.50 0.0M
2021-08-24 42.40 45.00 42.40 45.00 0.0M
2021-08-23 42.40 42.70 42.30 42.30 0.0M
2021-08-20 42.10 42.45 41.95 42.45 0.0M
2021-08-19 42.75 42.75 41.90 42.10 0.0M
2021-08-18 42.15 42.75 41.80 42.75 0.0M
2021-08-17 42.35 42.75 42.25 42.75 0.0M
2021-08-16 43.20 44.00 42.50 43.15 0.0M
2021-08-13 42.25 43.25 42.00 43.25 0.0M
2021-08-12 42.25 42.35 41.60 42.25 0.0M
2021-08-11 42.70 43.85 42.55 42.55 0.0M
2021-08-10 42.65 43.25 42.30 43.15 0.0M
2021-08-09 42.70 43.85 42.70 42.70 0.0M
2021-08-06 41.05 43.90 41.05 43.75 0.0M
2021-08-05 42.70 43.55 41.50 43.00 0.0M
2021-08-04 43.45 43.80 41.55 43.80 0.0M
2021-08-03 43.70 44.20 43.45 43.45 0.0M
2021-08-02 44.20 44.20 43.20 43.70 0.0M
2021-07-30 43.50 44.95 43.50 44.20 0.0M
2021-07-29 44.45 44.50 43.25 43.60 0.0M
2021-07-28 44.45 44.45 43.60 44.45 0.0M
2021-07-27 43.80 45.00 42.80 44.45 0.0M
2021-07-26 43.05 44.00 42.85 43.95 0.0M
2021-07-23 44.45 44.45 43.05 43.35 0.0M
2021-07-22 46.80 46.80 43.00 44.45 0.1M
2021-07-21 46.05 46.90 45.80 46.85 0.0M
2021-07-20 46.95 47.00 46.05 46.50 0.0M
2021-07-19 46.45 47.00 46.00 47.00 0.0M
2021-07-16 45.75 47.00 45.25 46.40 0.0M
2021-07-15 46.00 46.50 45.15 46.10 0.0M
2021-07-14 44.95 47.55 44.10 47.55 0.0M
2021-07-13 44.60 45.00 44.00 44.95 0.0M
2021-07-12 45.05 45.05 44.10 44.60 0.0M
2021-07-09 44.60 45.45 44.60 45.45 0.0M
2021-07-08 44.65 45.35 44.60 44.85 0.0M
2021-07-07 45.00 45.40 45.00 45.00 0.0M
2021-07-06 44.95 45.05 44.20 44.95 0.0M
2021-07-05 45.15 45.20 44.70 44.95 0.0M
2021-07-02 44.15 45.35 44.00 45.15 0.0M
2021-07-01 45.10 46.00 44.25 45.25 0.0M
2021-06-30 44.25 45.75 43.20 45.10 0.0M
2021-06-29 44.00 46.00 42.95 45.60 0.0M
2021-06-28 43.15 46.00 43.10 44.70 0.1M
2021-06-24 44.75 45.85 43.90 44.40 0.0M
2021-06-23 43.10 45.25 43.05 44.75 0.0M
2021-06-22 45.05 45.70 43.50 43.95 0.0M
2021-06-21 45.90 45.90 44.00 45.05 0.0M
2021-06-18 46.85 47.00 45.90 45.90 0.0M
2021-06-17 47.25 47.25 46.35 46.80 0.0M
2021-06-16 47.70 47.70 46.95 47.30 0.0M
2021-06-15 46.70 47.70 46.20 47.70 0.0M
2021-06-14 45.40 47.05 45.40 46.75 0.0M
2021-06-11 46.95 46.95 44.90 46.65 0.0M
2021-06-10 46.25 46.95 46.25 46.50 0.0M
2021-06-09 46.20 47.30 46.20 46.25 0.0M
2021-06-08 47.90 50.00 46.40 46.80 0.0M
2021-06-07 45.20 47.30 45.20 47.30 0.0M
2021-06-04 45.40 46.10 45.40 45.60 0.0M
2021-06-03 46.80 46.80 46.10 46.10 0.0M
2021-06-02 45.55 48.10 45.15 47.30 0.0M
2021-06-01 45.40 47.00 44.65 45.55 0.0M
2021-05-31 45.40 45.80 45.25 45.40 0.0M
2021-05-28 45.15 45.95 45.00 45.40 0.0M
2021-05-27 46.00 46.65 45.10 45.10 0.0M
2021-05-26 46.70 46.70 45.55 46.00 0.0M
2021-05-25 46.75 49.60 45.40 45.85 0.0M
2021-05-24 46.60 47.65 46.50 46.70 0.0M
2021-05-21 45.75 46.65 45.75 46.65 0.0M
2021-05-20 46.45 46.45 45.15 46.40 0.0M
2021-05-19 47.15 47.15 46.25 46.40 0.0M
2021-05-18 46.70 47.95 46.70 47.15 0.0M
2021-05-17 46.30 48.05 45.30 48.00 0.0M
2021-05-14 46.70 47.10 45.90 46.50 0.0M
2021-05-12 47.45 47.45 46.30 46.70 0.0M
2021-05-11 48.10 48.10 47.00 47.45 0.0M
2021-05-10 50.30 50.30 48.15 49.00 0.0M
2021-05-07 49.75 51.80 48.75 50.00 0.0M
2021-05-06 49.45 50.70 47.10 49.75 0.0M
2021-05-05 50.20 50.50 49.15 49.15 0.0M
2021-05-04 51.00 51.30 50.20 50.50 0.0M
2021-05-03 52.00 52.00 50.50 51.00 0.0M
2021-04-30 49.60 51.50 48.75 51.50 0.0M
2021-04-29 49.40 50.30 48.50 49.60 0.0M
2021-04-28 48.65 50.20 48.05 49.40 0.0M
2021-04-27 48.80 48.80 48.10 48.65 0.0M
2021-04-26 49.00 49.35 48.10 48.50 0.0M
2021-04-23 48.05 49.35 48.05 49.00 0.0M
2021-04-22 48.95 49.00 47.30 48.55 0.0M
2021-04-21 49.30 50.40 48.30 48.95 0.0M
2021-04-20 48.10 49.50 47.55 49.25 0.0M
2021-04-19 49.10 49.10 48.00 48.60 0.0M
2021-04-16 50.80 50.80 48.55 49.15 0.0M
2021-04-15 55.00 55.00 48.90 51.50 0.1M
2021-04-14 56.00 57.70 54.10 55.50 0.0M
2021-04-13 57.80 58.50 56.00 56.00 0.0M
2021-04-12 54.20 59.20 53.20 57.80 0.1M
2021-04-09 57.10 57.10 53.10 54.20 0.1M
2021-04-08 59.50 59.80 56.10 56.70 0.0M
2021-04-07 59.00 59.50 57.50 58.60 0.0M
2021-04-06 55.90 58.80 55.90 58.60 0.1M
2021-04-01 54.00 56.00 54.00 55.40 0.0M
2021-03-31 55.60 56.00 52.40 52.80 0.1M
2021-03-30 56.00 57.80 54.20 55.00 0.1M
2021-03-29 50.60 55.80 50.60 53.60 0.1M
2021-03-26 48.70 50.60 48.70 50.20 0.1M
2021-03-25 46.70 47.00 45.90 47.00 0.0M
2021-03-24 46.40 46.60 44.60 46.50 0.0M
2021-03-23 47.50 48.40 46.30 46.40 0.0M
2021-03-22 50.40 50.40 46.70 47.60 0.0M
2021-03-19 50.00 52.20 48.30 50.40 0.1M
2021-03-18 48.20 49.40 47.50 49.30 0.1M
2021-03-17 45.90 45.90 44.20 45.00 0.0M
2021-03-16 46.00 46.10 44.40 45.90 0.0M
2021-03-15 47.00 50.40 45.10 46.10 0.0M
2021-03-12 43.70 46.80 43.10 46.50 0.0M
2021-03-11 43.90 44.00 42.80 43.70 0.0M
2021-03-10 40.40 42.40 40.40 42.10 0.0M
2021-03-09 40.50 40.60 40.30 40.30 0.0M
2021-03-08 40.60 41.70 39.00 40.40 0.0M
2021-03-05 41.20 41.30 40.20 40.60 0.0M
2021-03-04 41.60 42.40 41.30 42.00 0.0M
2021-03-03 43.40 44.60 42.00 42.30 0.0M
2021-03-02 41.20 43.10 41.00 43.00 0.0M
2021-03-01 37.90 40.90 37.70 40.90 0.0M
2021-02-26 36.80 37.60 35.90 37.30 0.0M
2021-02-25 36.70 37.70 36.00 37.40 0.0M
2021-02-24 36.90 37.20 35.90 36.70 0.0M
2021-02-23 38.80 39.50 36.60 37.10 0.1M
2021-02-22 40.60 40.90 37.60 38.50 0.1M
2021-02-19 43.40 43.40 39.30 40.10 0.1M
2021-02-18 46.10 46.10 38.60 43.40 0.1M
2021-02-17 46.10 47.10 45.40 46.90 0.0M
2021-02-16 44.80 46.70 43.50 46.10 0.0M
2021-02-15 43.00 44.80 42.60 44.80 0.0M
2021-02-12 42.50 43.00 42.00 43.00 0.0M
2021-02-11 41.50 42.50 39.80 42.50 0.0M
2021-02-10 42.30 43.00 41.50 41.80 0.0M
2021-02-09 42.80 43.20 42.30 42.30 0.0M
2021-02-08 43.60 44.10 42.20 42.70 0.0M
2021-02-05 43.60 43.60 41.20 43.60 0.0M
2021-02-04 43.50 43.90 42.40 43.60 0.0M
2021-02-03 41.20 44.50 41.20 43.50 0.0M
2021-02-02 40.30 41.70 39.80 41.20 0.0M
2021-02-01 41.00 41.00 39.80 40.30 0.0M
2021-01-29 40.90 41.00 40.40 41.00 0.0M
2021-01-28 40.40 41.00 39.90 40.90 0.0M
2021-01-27 40.50 41.00 39.90 40.40 0.0M
2021-01-26 38.80 40.90 38.40 40.70 0.0M
2021-01-25 40.00 40.30 38.60 39.00 0.0M
2021-01-22 40.10 40.80 39.90 40.50 0.0M
2021-01-21 40.90 41.00 40.20 40.30 0.0M
2021-01-20 41.30 41.80 40.80 40.90 0.0M
2021-01-19 40.80 42.00 40.80 41.30 0.0M
2021-01-18 41.70 41.70 40.70 41.30 0.0M
2021-01-15 42.00 43.70 41.20 41.70 0.0M
2021-01-14 41.90 44.00 41.90 42.60 0.0M
2021-01-13 41.20 41.90 41.00 41.80 0.0M
2021-01-12 41.50 42.10 40.60 41.50 0.0M
2021-01-11 43.40 44.10 41.80 42.00 0.0M
2021-01-08 43.50 44.80 43.10 44.00 0.0M
2021-01-07 42.60 43.80 42.20 43.60 0.0M
2021-01-05 44.50 44.50 42.10 42.60 0.0M
2021-01-04 45.50 45.50 44.00 44.60 0.0M