Stora Enso A

STEa
🏛️ 瑞典 →
105.50
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
2021-12-30 169.60 170.00 167.60 168.20 0.0M
2021-12-29 172.00 172.00 169.00 169.60 0.0M
2021-12-28 171.20 171.80 167.40 168.40 0.0M
2021-12-27 169.20 173.00 169.20 171.20 0.0M
2021-12-23 165.60 170.40 165.60 168.60 0.0M
2021-12-22 170.00 170.00 165.00 165.80 0.0M
2021-12-21 161.80 166.60 161.80 164.60 0.0M
2021-12-20 160.20 165.20 160.20 161.60 0.0M
2021-12-17 164.00 168.00 163.00 168.00 0.0M
2021-12-16 163.20 165.60 163.20 164.20 0.0M
2021-12-15 165.80 165.80 163.60 163.60 0.0M
2021-12-14 165.00 166.80 163.60 165.80 0.0M
2021-12-13 165.00 168.80 165.00 165.00 0.0M
2021-12-10 168.40 170.40 168.00 168.40 0.0M
2021-12-09 168.00 170.20 167.40 168.60 0.0M
2021-12-08 169.60 172.00 168.00 168.00 0.0M
2021-12-07 164.00 171.00 164.00 169.60 0.0M
2021-12-06 162.60 165.80 162.60 164.00 0.0M
2021-12-03 165.80 168.00 164.00 164.00 0.0M
2021-12-02 166.80 168.40 164.80 165.80 0.0M
2021-12-01 162.40 167.60 162.40 166.80 0.0M
2021-11-30 164.20 164.20 161.40 162.40 0.0M
2021-11-29 162.40 167.00 160.00 164.20 0.0M
2021-11-26 163.40 163.80 161.00 162.40 0.0M
2021-11-25 163.00 165.40 162.20 164.00 0.0M
2021-11-24 163.00 163.60 160.40 162.00 0.0M
2021-11-23 161.60 163.00 160.20 163.00 0.0M
2021-11-22 161.00 162.80 160.40 161.80 0.0M
2021-11-19 161.00 162.80 160.00 161.00 0.0M
2021-11-18 160.00 161.00 159.80 160.40 0.0M
2021-11-17 163.00 163.00 160.00 161.20 0.0M
2021-11-16 162.80 163.80 161.80 163.00 0.0M
2021-11-15 162.60 163.80 162.60 162.80 0.0M
2021-11-12 163.20 164.00 162.40 163.60 0.0M
2021-11-11 160.00 163.80 160.00 163.20 0.0M
2021-11-10 159.80 160.20 159.20 160.00 0.0M
2021-11-09 156.20 160.00 156.00 159.80 0.0M
2021-11-08 157.00 157.60 156.00 156.80 0.0M
2021-11-05 154.40 157.00 154.40 156.00 0.0M
2021-11-04 157.00 157.00 152.40 154.40 0.0M
2021-11-03 155.00 157.00 152.80 155.00 0.0M
2021-11-02 157.20 157.20 155.40 155.40 0.0M
2021-11-01 160.20 160.20 157.00 157.20 0.0M
2021-10-29 160.20 160.80 157.40 160.20 0.0M
2021-10-28 163.40 163.40 157.40 160.20 0.0M
2021-10-27 165.60 167.60 162.20 163.40 0.0M
2021-10-26 162.40 166.60 162.40 165.60 0.0M
2021-10-25 165.00 166.80 162.20 162.20 0.0M
2021-10-22 165.80 167.80 165.00 165.00 0.0M
2021-10-21 164.60 169.00 164.60 165.60 0.0M
2021-10-20 163.20 166.80 162.20 163.60 0.0M
2021-10-19 155.80 162.20 155.80 162.20 0.0M
2021-10-18 155.00 157.20 154.20 155.80 0.0M
2021-10-15 153.00 155.60 152.20 155.00 0.0M
2021-10-14 154.80 157.00 152.40 153.80 0.0M
2021-10-13 160.00 160.00 154.80 154.80 0.0M
2021-10-12 157.00 158.40 152.00 156.20 0.0M
2021-10-11 158.60 159.20 157.00 157.00 0.0M
2021-10-08 158.60 160.60 158.60 159.80 0.0M
2021-10-07 155.20 160.40 155.20 158.60 0.0M
2021-10-06 154.20 155.20 152.40 155.20 0.0M
2021-10-05 157.00 157.00 154.00 155.20 0.0M
2021-10-04 160.00 160.80 156.40 157.40 0.0M
2021-10-01 157.20 162.20 154.80 160.00 0.0M
2021-09-30 154.80 159.00 154.80 157.00 0.0M
2021-09-29 153.80 155.20 153.20 154.60 0.0M
2021-09-28 158.60 159.00 153.80 153.80 0.0M
2021-09-27 164.80 164.80 157.80 158.60 0.0M
2021-09-24 169.80 169.80 158.60 158.60 0.0M
2021-09-23 160.00 163.80 159.60 163.80 0.0M
2021-09-22 155.00 160.00 155.00 159.00 0.0M
2021-09-21 155.00 157.20 153.00 154.80 0.0M
2021-09-20 158.80 158.80 152.20 155.60 0.0M
2021-09-17 165.20 165.20 159.00 159.00 0.0M
2021-09-16 165.20 166.80 163.40 165.20 0.0M
2021-09-15 166.60 167.80 163.40 165.20 0.0M
2021-09-14 170.00 172.00 166.60 166.80 0.0M
2021-09-13 177.40 178.00 169.20 170.80 0.0M
2021-09-10 179.60 179.60 175.40 178.00 0.0M
2021-09-09 180.00 180.80 176.00 178.20 0.0M
2021-09-08 182.20 184.60 178.60 182.20 0.0M
2021-09-07 178.60 184.40 178.60 183.20 0.0M
2021-09-06 180.00 181.20 179.20 179.20 0.0M
2021-09-03 180.00 181.60 178.20 179.20 0.0M
2021-09-02 179.00 182.20 179.00 180.60 0.0M
2021-09-01 180.80 182.00 179.00 180.40 0.0M
2021-08-31 181.00 181.20 178.80 180.80 0.0M
2021-08-30 180.60 182.40 179.80 179.80 0.0M
2021-08-27 178.00 181.80 177.00 180.60 0.0M
2021-08-26 179.40 179.80 174.40 177.00 0.0M
2021-08-25 177.20 179.60 177.00 179.40 0.0M
2021-08-24 176.80 180.00 176.80 177.60 0.0M
2021-08-23 174.80 184.00 174.80 176.80 0.0M
2021-08-20 175.80 175.80 174.00 174.80 0.0M
2021-08-19 179.40 179.40 174.40 175.80 0.0M
2021-08-18 182.00 182.00 177.00 179.60 0.0M
2021-08-17 181.60 181.60 178.20 178.40 0.0M
2021-08-16 182.60 182.60 179.00 181.60 0.0M
2021-08-13 180.00 183.00 178.00 183.00 0.0M
2021-08-12 181.00 182.80 180.00 180.00 0.0M
2021-08-11 178.00 181.00 177.40 181.00 0.0M
2021-08-10 176.80 179.80 176.20 178.00 0.0M
2021-08-09 178.80 179.40 174.00 176.80 0.0M
2021-08-06 178.40 179.00 177.20 178.60 0.0M
2021-08-05 178.40 180.60 177.40 177.40 0.0M
2021-08-04 178.20 180.00 178.00 178.40 0.0M
2021-08-03 170.00 178.00 170.00 178.00 0.0M
2021-08-02 176.80 177.60 175.00 175.80 0.0M
2021-07-30 177.20 177.80 174.00 176.80 0.0M
2021-07-29 177.00 177.80 176.00 177.20 0.0M
2021-07-28 177.40 179.20 176.20 177.00 0.0M
2021-07-27 177.00 177.80 174.60 177.40 0.0M
2021-07-26 175.80 177.20 174.40 177.00 0.0M
2021-07-23 173.60 176.60 172.60 175.80 0.0M
2021-07-22 173.00 173.60 171.20 172.00 0.0M
2021-07-21 172.40 173.00 167.00 170.40 0.0M
2021-07-20 162.60 168.20 158.40 168.20 0.0M
2021-07-19 169.00 169.80 163.60 163.80 0.0M
2021-07-16 168.00 174.00 168.00 169.00 0.0M
2021-07-15 173.40 173.40 170.00 170.00 0.0M
2021-07-14 174.00 174.60 173.00 173.40 0.0M
2021-07-13 174.40 175.00 172.00 173.40 0.0M
2021-07-12 174.60 175.80 173.00 174.40 0.0M
2021-07-09 173.00 173.60 171.80 173.40 0.0M
2021-07-08 171.80 173.80 171.80 173.00 0.0M
2021-07-07 173.00 174.60 170.40 171.20 0.0M
2021-07-06 172.60 174.80 172.40 173.00 0.0M
2021-07-05 176.00 176.00 172.00 172.60 0.0M
2021-07-02 172.00 173.00 171.00 172.00 0.0M
2021-07-01 168.80 172.20 168.80 170.20 0.0M
2021-06-30 169.80 170.60 168.20 168.80 0.0M
2021-06-29 170.40 171.00 167.60 169.80 0.0M
2021-06-28 168.20 170.20 168.20 169.20 0.0M
2021-06-24 167.00 169.40 165.60 167.40 0.0M
2021-06-23 170.00 170.80 166.80 166.80 0.0M
2021-06-22 166.80 171.00 166.60 169.00 0.0M
2021-06-21 167.80 168.80 161.00 165.40 0.0M
2021-06-18 166.40 167.00 161.00 161.40 0.0M
2021-06-17 168.00 168.60 166.20 166.40 0.0M
2021-06-16 166.60 168.60 166.20 167.20 0.0M
2021-06-15 169.00 172.20 165.40 166.60 0.0M
2021-06-14 170.40 170.60 166.80 169.00 0.0M
2021-06-11 173.00 173.00 163.80 166.60 0.0M
2021-06-10 165.20 167.40 164.00 165.20 0.0M
2021-06-09 171.20 171.60 165.20 165.20 0.0M
2021-06-08 170.00 172.40 169.80 170.60 0.0M
2021-06-07 173.20 173.60 169.00 169.80 0.0M
2021-06-04 171.40 182.00 171.40 173.00 0.0M
2021-06-03 171.00 171.00 170.20 171.00 0.0M
2021-06-02 167.60 174.00 167.60 171.40 0.0M
2021-06-01 171.00 171.40 167.00 167.00 0.0M
2021-05-31 173.20 175.00 168.80 170.40 0.0M
2021-05-28 177.20 177.20 172.00 173.20 0.0M
2021-05-27 177.00 178.20 174.80 175.20 0.0M
2021-05-26 169.60 173.80 169.60 173.60 0.0M
2021-05-25 172.20 172.40 169.20 169.60 0.0M
2021-05-24 171.60 173.60 171.40 172.20 0.0M
2021-05-21 173.00 173.00 170.00 171.60 0.0M
2021-05-20 171.40 173.00 171.00 173.00 0.0M
2021-05-19 171.80 171.80 169.80 170.80 0.0M
2021-05-18 171.40 173.60 171.40 171.60 0.0M
2021-05-17 174.20 174.20 170.80 170.80 0.0M
2021-05-14 173.00 174.20 172.00 173.20 0.0M
2021-05-12 171.20 174.00 171.20 173.00 0.0M
2021-05-11 177.00 177.00 170.60 171.20 0.0M
2021-05-10 175.00 177.00 175.00 176.20 0.0M
2021-05-07 174.80 176.20 174.20 175.00 0.0M
2021-05-06 176.00 176.20 173.00 174.80 0.0M
2021-05-05 173.40 176.40 173.40 176.00 0.0M
2021-05-04 176.00 176.80 173.00 173.00 0.0M
2021-05-03 175.40 177.40 174.60 175.80 0.0M
2021-04-30 178.40 178.80 175.40 175.40 0.0M
2021-04-29 179.80 181.80 178.00 178.00 0.0M
2021-04-28 182.00 182.40 179.60 179.60 0.0M
2021-04-27 183.00 183.00 179.60 180.80 0.0M
2021-04-26 181.20 183.80 181.00 181.60 0.0M
2021-04-23 177.00 184.00 177.00 180.20 0.0M
2021-04-22 175.00 177.40 173.00 176.20 0.0M
2021-04-21 180.80 181.00 174.20 175.00 0.0M
2021-04-20 185.00 187.00 180.00 182.00 0.0M
2021-04-19 185.00 187.00 184.40 185.20 0.0M
2021-04-16 182.20 185.00 181.80 184.40 0.0M
2021-04-15 180.20 182.80 180.20 182.20 0.0M
2021-04-14 181.40 182.00 179.80 180.60 0.0M
2021-04-13 182.00 183.80 181.00 181.40 0.0M
2021-04-12 183.60 184.00 182.00 182.00 0.0M
2021-04-09 182.60 183.60 181.60 182.20 0.0M
2021-04-08 182.20 182.80 180.40 182.40 0.0M
2021-04-07 181.00 182.20 179.00 181.40 0.0M
2021-04-06 184.00 184.00 179.80 179.80 0.0M
2021-04-01 177.20 184.60 177.20 180.60 0.0M
2021-03-31 187.80 187.80 177.20 177.20 0.0M
2021-03-30 190.20 190.20 187.60 187.80 0.0M
2021-03-29 190.00 190.80 187.00 189.20 0.0M
2021-03-26 181.00 186.80 181.00 186.80 0.0M
2021-03-25 173.40 180.80 173.00 180.20 0.0M
2021-03-24 170.20 173.20 169.00 172.00 0.0M
2021-03-23 168.80 170.20 168.60 170.00 0.0M
2021-03-22 171.80 173.80 169.40 169.60 0.0M
2021-03-19 171.00 172.60 169.00 171.00 0.0M
2021-03-18 168.00 173.00 168.00 171.20 0.0M
2021-03-17 168.40 169.60 166.20 167.60 0.0M
2021-03-16 168.00 168.80 165.80 168.00 0.0M
2021-03-15 171.20 174.00 167.00 168.00 0.0M
2021-03-12 171.60 171.60 168.60 171.20 0.0M
2021-03-11 171.20 173.00 170.20 171.40 0.0M
2021-03-10 173.00 173.60 169.00 169.40 0.0M
2021-03-09 173.40 174.60 171.60 172.00 0.0M
2021-03-08 168.20 175.00 168.20 173.40 0.0M
2021-03-05 168.60 170.80 166.20 168.40 0.0M
2021-03-04 172.00 173.60 168.20 168.60 0.0M
2021-03-03 170.00 174.00 169.60 173.80 0.0M
2021-03-02 172.20 172.20 170.40 170.60 0.0M
2021-03-01 168.20 173.00 168.20 172.40 0.0M
2021-02-26 166.00 169.00 165.60 167.00 0.0M
2021-02-25 170.40 173.20 168.80 170.40 0.0M
2021-02-24 163.80 170.20 163.80 169.60 0.0M
2021-02-23 167.20 169.80 162.80 163.60 0.0M
2021-02-22 170.00 170.00 166.80 167.20 0.0M
2021-02-19 170.00 171.40 169.00 170.80 0.0M
2021-02-18 175.80 177.00 169.80 170.00 0.0M
2021-02-17 178.80 178.80 174.00 174.00 0.0M
2021-02-16 176.40 179.80 175.20 178.80 0.0M
2021-02-15 171.40 175.40 171.40 174.00 0.0M
2021-02-12 166.00 171.80 164.80 171.40 0.0M
2021-02-11 162.40 166.60 160.80 166.00 0.0M
2021-02-10 161.00 162.00 159.20 161.80 0.0M
2021-02-09 161.40 162.60 158.00 159.60 0.0M
2021-02-08 158.20 163.20 158.20 161.40 0.0M
2021-02-05 159.80 160.00 158.00 158.00 0.0M
2021-02-04 159.80 160.60 157.80 159.80 0.0M
2021-02-03 159.00 160.60 158.60 159.80 0.0M
2021-02-02 157.60 160.00 157.60 159.00 0.0M
2021-02-01 160.00 161.00 157.60 157.60 0.0M
2021-01-29 155.60 160.00 151.00 158.40 0.0M
2021-01-28 161.20 161.60 156.20 160.20 0.0M
2021-01-27 163.20 163.40 159.20 160.80 0.0M
2021-01-26 160.20 161.80 158.60 161.80 0.0M
2021-01-25 165.00 165.20 159.60 160.20 0.0M
2021-01-22 165.80 165.80 163.00 164.40 0.0M
2021-01-21 164.80 166.80 164.80 165.80 0.0M
2021-01-20 164.00 165.80 163.20 164.20 0.0M
2021-01-19 165.60 167.40 162.60 164.00 0.0M
2021-01-18 163.20 166.00 162.20 165.60 0.0M
2021-01-15 163.00 165.20 159.60 161.40 0.0M
2021-01-14 167.20 167.20 162.20 163.00 0.0M
2021-01-13 164.40 168.00 164.00 167.20 0.0M
2021-01-12 165.00 167.00 163.20 163.40 0.0M
2021-01-11 166.00 166.40 164.00 164.60 0.0M
2021-01-08 166.80 167.60 163.20 166.60 0.0M
2021-01-07 159.60 166.80 159.60 166.80 0.0M
2021-01-05 159.00 159.40 157.20 158.40 0.0M
2021-01-04 159.20 160.20 157.60 159.60 0.0M