Scandinavian Astor Group AB (ASTOR)

ASTOR
🏛️ Suède →
27.60
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 27.22 28.00 27.22 27.60 0.3M
2025-10-02 27.50 27.80 27.00 27.20 0.4M
2025-10-01 28.00 28.00 27.26 27.50 0.5M
2025-09-30 28.68 29.08 27.64 28.58 0.2M
2025-09-29 28.36 29.20 28.34 28.64 0.2M
2025-09-26 28.20 28.20 28.20 28.20 0.3M
2025-09-25 28.22 28.80 26.80 26.84 0.6M
2025-09-24 28.38 29.08 28.00 28.24 0.2M
2025-09-23 29.10 29.48 28.18 28.58 0.3M
2025-09-22 28.66 29.80 28.20 29.10 0.4M
2025-09-19 28.48 28.48 28.48 28.48 0.3M
2025-09-18 28.80 28.84 27.62 27.76 0.6M
2025-09-17 28.88 28.88 28.88 28.88 0.2M
2025-09-16 29.04 29.04 29.04 29.04 0.3M
2025-09-15 29.56 29.56 29.56 29.56 0.4M
2025-09-12 30.94 30.94 30.94 30.94 0.5M
2025-09-11 29.82 29.82 29.82 29.82 0.5M
2025-09-10 30.66 32.00 30.66 31.00 0.2M
2025-09-09 30.90 30.96 29.80 30.60 0.4M
2025-09-08 32.20 32.68 31.10 31.48 0.3M
2025-09-05 32.38 33.46 31.72 32.00 0.3M
2025-09-04 33.42 33.42 32.10 32.70 0.3M
2025-09-03 34.30 34.78 33.50 33.68 0.3M
2025-09-02 34.32 34.86 33.60 34.00 0.5M
2025-09-01 34.00 35.40 34.00 34.24 0.5M
2025-08-29 33.28 33.28 33.28 33.28 0.4M
2025-08-28 34.64 34.96 32.60 34.96 0.4M
2025-08-27 35.04 35.72 32.26 34.30 0.7M
2025-08-26 36.50 37.00 34.32 34.78 1.2M
2025-08-25 34.12 34.12 34.12 34.12 0.6M
2025-08-22 29.64 33.18 29.04 32.50 0.5M
2025-08-21 31.10 31.80 29.72 30.20 0.6M
2025-08-20 32.84 34.50 30.04 31.10 0.7M
2025-08-19 34.76 34.76 31.52 33.52 0.5M
2025-08-18 33.36 35.48 33.36 34.36 0.4M
2025-08-15 34.90 36.98 32.68 33.36 0.7M
2025-08-14 32.12 34.94 32.12 34.66 0.9M
2025-08-13 28.68 31.92 28.68 31.92 0.6M
2025-08-12 27.40 30.00 27.16 28.42 1.0M
2025-08-11 28.78 28.78 26.76 27.50 1.2M
2025-08-08 30.00 30.14 28.50 28.80 0.8M
2025-08-07 31.24 31.24 29.68 30.14 0.7M
2025-08-06 32.72 32.72 31.02 31.64 0.6M
2025-08-05 33.00 34.36 32.34 32.84 0.4M
2025-08-04 34.00 35.06 32.60 33.00 0.8M
2025-08-01 35.24 35.34 33.24 34.00 0.5M
2025-07-31 35.24 36.80 35.24 35.60 0.2M
2025-07-30 36.46 36.46 34.62 35.18 0.3M
2025-07-29 36.48 36.48 36.48 36.48 0.0M
2025-07-28 38.22 38.50 37.22 37.60 0.4M
2025-07-25 37.70 37.70 37.70 37.70 0.3M
2025-07-24 36.66 37.80 36.58 37.44 0.4M
2025-07-23 35.78 36.76 35.52 36.40 0.5M
2025-07-22 35.62 36.40 35.20 35.20 0.6M
2025-07-21 35.18 35.92 33.00 34.20 0.6M
2025-07-18 34.06 37.00 34.06 34.78 0.7M
2025-07-17 33.30 34.00 33.30 33.82 0.2M
2025-07-16 33.00 34.20 33.00 33.24 0.3M
2025-07-15 34.30 34.30 32.28 32.90 0.6M
2025-07-14 35.48 35.48 33.18 34.38 0.4M
2025-07-11 36.22 36.26 35.00 35.50 0.3M
2025-07-10 35.06 36.76 35.06 36.30 0.4M
2025-07-09 35.22 35.22 34.54 35.06 0.4M
2025-07-08 36.46 36.46 34.86 35.30 0.8M
2025-07-07 37.44 37.70 36.00 36.76 0.5M
2025-07-04 38.76 38.78 37.56 37.72 0.4M
2025-07-03 37.48 38.76 35.66 38.76 1.0M
2025-07-02 38.62 39.00 37.00 37.70 0.8M
2025-07-01 39.88 39.88 38.24 38.54 0.7M
2025-06-30 40.40 40.76 37.30 40.30 1.1M
2025-06-27 39.98 40.46 39.30 40.30 0.7M
2025-06-26 39.44 40.70 39.30 39.30 1.2M
2025-06-25 39.00 40.30 38.80 39.00 2.9M
2025-06-24 42.70 42.70 42.70 42.70 0.7M
2025-06-23 41.74 41.74 41.74 41.74 1.0M
2025-06-19 40.58 43.26 40.58 42.84 0.9M
2025-06-18 43.26 43.26 39.10 40.00 1.0M
2025-06-17 45.14 46.04 41.52 43.26 1.0M
2025-06-16 44.98 44.98 44.98 44.98 0.9M
2025-06-13 43.30 44.76 42.30 43.70 1.3M
2025-06-12 39.90 42.20 39.14 42.20 1.5M
2025-06-11 33.46 38.86 33.46 38.86 2.3M
2025-06-10 38.66 38.66 33.28 33.40 2.7M
2025-06-09 42.60 43.20 38.16 39.02 2.0M
2025-06-05 42.34 42.34 42.34 42.34 2.5M
2025-06-04 45.96 45.96 45.96 45.96 2.7M
2025-06-03 49.22 49.22 49.22 49.22 2.4M
2025-06-02 46.50 46.50 46.50 46.50 2.0M
2025-05-30 42.78 42.78 42.78 42.78 1.7M
2025-05-28 40.76 40.76 40.76 40.76 0.6M
2025-05-27 39.84 39.84 39.84 39.84 0.9M
2025-05-26 38.90 38.90 38.90 38.90 1.2M
2025-05-23 38.00 38.00 38.00 38.00 1.8M
2025-05-22 38.30 38.30 38.30 38.30 2.9M
2025-05-21 35.92 35.92 35.92 35.92 1.4M
2025-05-20 33.94 33.94 33.94 33.94 1.3M
2025-05-19 31.20 31.20 31.20 31.20 0.5M
2025-05-16 30.14 30.14 30.14 30.14 0.4M
2025-05-15 30.88 30.88 30.88 30.88 0.4M
2025-05-14 30.24 30.24 30.24 30.24 0.8M
2025-05-13 30.44 30.44 30.44 30.44 1.7M
2025-05-12 28.50 28.50 28.50 28.50 0.8M
2025-05-09 29.76 29.76 29.76 29.76 0.7M
2025-05-08 28.62 28.62 28.62 28.62 0.6M
2025-05-07 27.16 27.16 27.16 27.16 0.3M
2025-05-06 27.38 27.38 27.38 27.38 0.3M
2025-05-05 27.00 27.00 27.00 27.00 0.6M
2025-05-02 26.56 26.56 26.56 26.56 0.6M
2025-04-30 25.38 25.38 25.38 25.38 0.6M
2025-04-29 26.28 26.28 26.28 26.28 0.6M
2025-04-28 26.60 26.60 26.60 26.60 0.5M
2025-04-25 27.90 27.90 27.90 27.90 0.7M
2025-04-24 26.34 26.34 26.34 26.34 0.5M
2025-04-23 27.20 27.20 27.20 27.20 0.7M
2025-04-22 27.94 27.94 27.94 27.94 0.8M
2025-04-17 29.00 29.00 29.00 29.00 0.3M
2025-04-16 28.72 28.72 28.72 28.72 0.9M
2025-04-15 28.86 28.86 28.86 28.86 2.4M
2025-04-14 28.70 28.70 28.70 28.70 1.4M
2025-04-11 28.38 28.38 28.38 28.38 0.9M
2025-04-10 30.46 30.46 30.46 30.46 1.4M
2025-04-09 28.88 28.88 28.88 28.88 1.1M
2025-04-08 30.28 30.28 30.28 30.28 1.7M
2025-04-07 29.50 29.50 29.50 29.50 3.8M
2025-04-04 35.10 35.10 35.10 35.10 2.9M
2025-04-03 37.80 37.80 37.80 37.80 1.1M
2025-04-02 36.95 36.95 36.95 36.95 1.3M
2025-04-01 37.70 37.70 37.70 37.70 1.7M
2025-03-31 35.60 35.60 35.60 35.60 1.5M
2025-03-28 34.90 34.90 34.90 34.90 4.1M
2025-03-27 35.00 35.00 35.00 35.00 3.5M
2025-03-26 31.00 31.00 31.00 31.00 7.3M
2025-03-25 25.95 25.95 25.95 25.95 0.9M
2025-03-24 27.15 27.15 27.15 27.15 0.6M
2025-03-21 29.55 29.55 29.55 29.55 0.9M
2025-03-20 29.20 29.20 29.20 29.20 1.0M
2025-03-19 27.40 27.40 27.40 27.40 1.7M
2025-03-18 29.10 29.10 29.10 29.10 3.1M
2025-03-17 31.75 31.75 31.75 31.75 3.3M
2025-03-14 28.50 28.50 28.50 28.50 4.1M
2025-03-13 24.40 24.40 24.40 24.40 10.7M
2025-03-12 27.65 27.65 27.65 27.65 8.6M
2025-03-11 35.00 35.00 35.00 35.00 10.2M
2025-03-10 38.05 38.05 38.05 38.05 5.0M
2025-03-07 33.25 33.25 33.25 33.25 5.2M
2025-03-06 31.95 31.95 31.95 31.95 6.7M
2025-03-05 29.70 29.70 29.70 29.70 6.7M
2025-03-04 26.75 26.75 26.75 26.75 6.8M
2025-03-03 23.50 23.50 23.50 23.50 2.6M
2025-02-28 20.10 20.10 20.10 20.10 0.9M
2025-02-27 19.06 20.60 18.98 20.00 0.9M
2025-02-26 19.70 19.80 18.24 18.96 1.8M
2025-02-25 22.65 22.90 19.32 20.00 5.3M
2025-02-24 19.18 22.55 18.88 22.45 5.3M
2025-02-21 17.80 18.44 17.32 18.14 2.6M
2025-02-20 16.20 17.16 15.92 16.96 2.1M
2025-02-19 15.00 16.10 14.32 15.66 2.5M
2025-02-18 14.50 14.70 13.50 13.96 1.2M
2025-02-17 13.50 14.44 13.50 14.14 1.4M
2025-02-14 12.26 13.10 12.26 13.08 0.6M
2025-02-13 12.16 12.44 11.90 12.24 0.4M
2025-02-12 11.48 12.28 11.46 12.08 0.3M
2025-02-11 10.80 11.70 10.78 11.44 0.3M
2025-02-10 10.86 11.20 10.50 10.80 0.2M
2025-02-07 11.16 11.16 10.54 10.92 0.2M
2025-02-06 11.50 11.56 10.60 11.00 0.2M
2025-02-05 11.30 11.62 11.02 11.10 0.3M
2025-02-04 9.75 11.56 9.65 11.26 1.3M
2025-02-03 9.98 10.00 9.62 9.86 0.3M
2025-01-31 10.08 10.20 10.02 10.14 0.1M
2025-01-30 10.50 10.60 10.10 10.36 0.2M
2025-01-29 10.38 10.58 10.34 10.50 0.1M
2025-01-28 10.46 10.70 10.34 10.52 0.1M
2025-01-27 10.66 10.78 10.36 10.48 0.1M
2025-01-24 10.66 10.66 10.66 10.66 0.2M
2025-01-23 10.36 10.36 10.36 10.36 0.2M
2025-01-22 10.58 10.74 10.22 10.56 0.2M
2025-01-21 10.56 10.84 10.32 10.72 0.1M
2025-01-20 10.90 10.94 10.44 10.72 0.1M
2025-01-17 10.20 10.70 10.14 10.70 0.4M
2025-01-16 9.70 10.00 9.69 9.89 0.2M
2025-01-15 10.20 10.20 9.60 9.80 0.2M
2025-01-14 9.99 10.20 9.75 10.04 0.2M
2025-01-13 10.00 10.60 9.86 9.99 0.2M
2025-01-10 10.08 10.08 10.08 10.08 0.2M
2025-01-09 10.44 10.44 9.90 10.04 0.3M
2025-01-08 10.58 10.92 10.30 10.50 0.2M
2025-01-07 10.92 10.92 10.60 10.80 0.2M
2025-01-03 11.02 11.02 11.02 11.02 0.1M
2025-01-02 11.00 11.18 10.40 11.12 0.3M