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
2024-12-30 11.00 11.00 11.00 11.00 0.2M
2024-12-27 11.06 11.06 11.06 11.06 0.1M
2024-12-23 10.76 11.24 10.68 11.14 0.3M
2024-12-20 10.62 11.00 10.42 10.60 0.3M
2024-12-19 10.18 10.48 10.00 10.42 0.3M
2024-12-18 10.18 10.18 10.18 10.18 0.1M
2024-12-17 10.10 10.30 9.93 10.00 0.2M
2024-12-16 10.50 10.70 9.88 10.14 0.4M
2024-12-13 10.98 11.16 10.50 10.70 0.1M
2024-12-12 11.00 11.18 10.72 11.00 0.2M
2024-12-11 11.00 11.10 10.82 10.82 0.2M
2024-12-10 10.90 11.18 10.50 10.88 0.1M
2024-12-09 11.16 11.52 10.70 10.90 0.2M
2024-12-06 10.82 11.24 10.56 11.16 0.2M
2024-12-05 10.80 11.10 10.60 10.90 0.2M
2024-12-04 10.56 11.08 10.54 10.80 0.1M
2024-12-03 10.84 11.18 10.34 10.54 0.2M
2024-12-02 11.20 11.34 10.88 10.88 0.3M
2024-11-29 11.08 11.40 10.84 11.14 0.2M
2024-11-28 10.92 11.18 10.68 11.18 0.1M
2024-11-27 11.40 11.40 10.60 10.92 0.1M
2024-11-26 10.86 11.20 10.52 11.16 0.1M
2024-11-25 10.64 11.46 10.46 10.86 0.4M
2024-11-22 10.76 10.96 10.32 10.64 0.3M
2024-11-21 10.44 10.92 10.28 10.54 0.3M
2024-11-20 9.34 11.18 9.25 10.46 0.9M
2024-11-19 8.88 9.76 8.88 9.35 0.3M
2024-11-18 9.05 9.49 8.76 8.88 0.2M
2024-11-15 9.62 9.80 8.90 9.05 0.5M
2024-11-14 9.76 10.00 9.38 9.61 0.6M
2024-11-13 10.58 10.64 9.90 10.06 0.2M
2024-11-12 11.06 11.26 10.28 10.44 0.4M
2024-11-11 10.62 11.00 10.60 11.00 0.4M
2024-11-08 9.91 10.40 9.78 10.38 0.2M
2024-11-07 10.06 10.40 9.75 9.89 0.2M
2024-11-06 10.52 10.78 9.92 10.10 0.5M
2024-11-05 10.20 10.30 10.00 10.20 0.1M
2024-11-04 10.72 10.80 9.71 10.24 0.7M
2024-11-01 11.00 11.00 10.60 10.74 0.0M
2024-10-31 10.92 11.14 10.54 10.80 0.1M
2024-10-30 11.06 11.08 10.80 10.92 0.1M
2024-10-29 11.10 11.10 11.10 11.10 0.1M
2024-10-28 11.22 11.22 10.96 11.08 0.1M
2024-10-25 11.26 11.38 10.96 11.24 0.1M
2024-10-24 11.12 11.32 10.92 11.26 0.1M
2024-10-23 11.24 11.38 10.86 11.08 0.1M
2024-10-22 11.00 11.28 10.66 11.24 0.1M
2024-10-21 10.90 11.16 10.84 11.00 0.1M
2024-10-18 10.88 11.00 10.58 10.90 0.1M
2024-10-17 10.66 10.88 10.22 10.86 0.2M
2024-10-16 10.44 10.68 10.20 10.66 0.2M
2024-10-15 10.98 10.98 10.02 10.52 0.7M
2024-10-14 11.28 11.28 10.80 10.80 0.2M
2024-10-11 11.32 11.52 11.02 11.28 0.2M
2024-10-10 11.40 11.58 11.30 11.32 0.1M
2024-10-09 11.80 11.98 11.48 11.60 0.1M
2024-10-08 12.10 12.30 11.64 12.04 0.2M
2024-10-07 12.20 12.38 11.92 12.10 0.3M
2024-10-04 11.38 12.18 11.06 12.06 0.4M
2024-10-03 11.48 11.68 11.20 11.38 0.1M
2024-10-02 11.30 11.68 11.30 11.48 0.2M
2024-10-01 11.10 11.42 11.04 11.22 0.2M
2024-09-30 11.10 11.10 11.10 11.10 0.2M
2024-09-27 11.02 11.20 10.82 11.00 0.1M
2024-09-26 11.22 11.24 10.84 11.00 0.2M
2024-09-25 11.06 11.20 11.00 11.16 0.1M
2024-09-24 11.06 11.06 11.06 11.06 0.2M
2024-09-23 11.26 11.38 11.00 11.06 0.1M
2024-09-20 11.24 11.24 11.24 11.24 0.2M
2024-09-19 11.06 11.06 11.06 11.06 0.2M
2024-09-18 10.90 11.36 10.72 11.24 0.2M
2024-09-17 11.16 11.30 10.82 10.90 0.3M
2024-09-16 11.44 11.44 11.12 11.14 0.2M
2024-09-13 11.48 11.48 11.20 11.48 0.3M
2024-09-12 11.20 11.62 11.16 11.42 0.2M
2024-09-11 11.24 11.68 11.10 11.20 0.3M
2024-09-10 11.04 11.30 10.82 11.10 0.2M
2024-09-09 11.32 11.32 10.88 11.02 0.3M
2024-09-06 11.20 11.40 11.02 11.32 0.2M
2024-09-05 11.48 11.48 11.08 11.16 0.2M
2024-09-04 11.50 11.64 11.24 11.48 0.3M
2024-09-03 11.30 11.76 11.26 11.44 0.6M
2024-09-02 11.50 11.90 11.20 11.28 0.5M
2024-08-30 11.90 12.36 10.34 11.48 1.2M
2024-08-29 11.26 11.78 10.54 11.78 1.1M
2024-08-28 11.42 11.42 10.90 11.08 3.6M
2024-08-27 13.06 13.18 11.84 12.64 0.5M
2024-08-26 14.00 14.30 12.80 12.90 0.4M
2024-08-23 14.88 14.88 13.60 13.86 0.2M
2024-08-22 15.50 15.58 14.24 14.64 0.3M
2024-08-21 15.02 15.36 14.78 15.18 0.2M
2024-08-20 15.90 15.90 14.24 14.96 0.3M
2024-08-19 15.96 16.18 15.40 15.70 0.3M
2024-08-16 15.22 15.90 15.06 15.66 0.2M
2024-08-15 15.10 15.22 14.52 14.98 0.1M
2024-08-14 14.60 15.30 14.00 14.98 0.2M
2024-08-13 15.00 15.50 14.74 15.00 0.3M
2024-08-12 14.12 14.94 13.60 14.54 0.4M
2024-08-09 12.44 14.00 12.44 14.00 0.3M
2024-08-08 12.30 12.86 11.80 12.42 0.1M
2024-08-07 12.04 13.20 11.76 12.30 0.1M
2024-08-06 12.50 13.52 11.92 12.00 0.1M
2024-08-05 12.00 12.48 10.62 12.46 0.5M
2024-08-02 13.56 13.72 12.22 12.98 0.2M
2024-08-01 13.76 13.94 13.52 13.56 0.0M
2024-07-31 14.00 14.06 13.62 13.76 0.1M
2024-07-30 14.10 14.10 13.70 14.00 0.1M
2024-07-29 13.96 14.28 13.52 14.16 0.1M
2024-07-26 14.26 14.40 13.62 13.98 0.1M
2024-07-25 14.00 14.44 13.46 14.26 0.2M
2024-07-24 14.42 14.44 13.62 14.00 0.1M
2024-07-23 14.38 14.48 13.70 14.46 0.2M
2024-07-22 13.78 14.50 13.18 14.48 0.2M
2024-07-19 14.38 14.56 13.36 13.78 0.2M
2024-07-18 12.90 14.10 12.38 14.02 0.4M
2024-07-17 13.52 13.52 12.30 12.90 0.5M
2024-07-16 13.74 13.74 12.90 13.54 0.2M
2024-07-15 14.10 14.10 13.60 13.80 0.1M
2024-07-12 14.06 14.20 13.86 14.18 0.1M
2024-07-11 13.50 14.18 13.50 14.02 0.2M
2024-07-10 13.80 13.94 13.10 13.48 0.1M
2024-07-09 13.80 13.86 12.80 13.78 0.2M
2024-07-08 14.10 14.30 13.00 13.80 0.5M
2024-07-05 12.64 14.50 11.90 14.00 0.7M
2024-07-04 12.14 13.30 11.50 12.70 0.3M
2024-07-03 10.84 12.72 10.84 12.30 1.0M
2024-07-02 12.60 12.60 10.50 10.82 2.3M
2024-07-01 13.62 14.00 12.26 12.76 0.9M
2024-06-28 14.58 14.58 12.50 13.50 0.5M
2024-06-27 15.04 15.48 14.54 14.72 0.1M
2024-06-26 15.44 15.48 14.86 15.04 0.1M
2024-06-25 15.60 15.74 15.06 15.44 0.1M
2024-06-24 15.58 15.82 15.28 15.54 0.3M
2024-06-20 14.50 15.48 14.08 15.26 0.3M
2024-06-19 13.94 14.68 13.70 14.50 0.3M
2024-06-18 13.78 14.30 12.96 14.30 1.6M
2024-06-17 15.32 15.78 14.52 14.68 0.2M
2024-06-14 15.02 15.64 14.72 15.28 0.2M
2024-06-13 15.04 15.08 14.10 14.38 0.3M
2024-06-12 14.70 15.68 14.70 15.04 0.1M
2024-06-11 15.10 15.12 14.56 14.70 0.3M
2024-06-10 16.12 16.18 15.02 15.14 0.3M
2024-06-07 15.50 16.00 14.96 16.00 0.3M
2024-06-05 16.80 16.80 15.50 15.74 0.3M
2024-06-04 17.00 17.20 16.52 16.80 0.2M
2024-06-03 16.56 16.94 16.40 16.88 0.2M
2024-05-31 15.84 16.80 15.36 16.50 0.2M
2024-05-30 16.04 16.04 15.50 15.96 0.3M
2024-05-29 14.92 15.92 14.64 15.50 0.4M
2024-05-28 15.00 15.16 14.34 14.70 0.4M
2024-05-27 15.58 16.00 14.34 15.18 0.3M
2024-05-24 15.56 16.02 15.50 15.58 0.2M
2024-05-23 16.44 16.60 15.14 15.56 0.4M
2024-05-22 16.96 16.96 16.00 16.44 0.3M
2024-05-21 16.76 17.42 16.00 16.74 0.2M
2024-05-20 17.62 18.00 16.26 16.76 0.4M
2024-05-17 17.30 17.80 16.72 17.60 0.1M
2024-05-16 16.50 17.78 16.50 17.30 0.4M
2024-05-15 16.20 16.74 16.14 16.46 0.2M
2024-05-14 15.10 16.38 14.90 16.14 0.6M
2024-05-13 15.80 16.78 14.30 15.12 1.2M
2024-05-10 18.60 19.28 16.00 16.78 1.5M
2024-05-08 18.80 19.00 18.32 18.60 0.1M
2024-05-07 18.16 18.98 18.16 18.80 0.2M
2024-05-06 18.52 18.52 17.54 18.12 0.3M
2024-05-03 18.98 18.98 18.12 18.54 0.2M
2024-05-02 19.00 19.44 18.40 19.00 0.2M
2024-04-30 20.20 20.40 18.58 19.08 0.3M
2024-04-29 19.72 20.25 19.70 19.98 0.4M
2024-04-26 18.90 19.66 17.58 19.48 0.7M
2024-04-25 19.10 19.30 18.50 18.72 0.4M
2024-04-24 17.90 19.72 17.90 18.84 1.5M
2024-04-23 15.70 17.84 15.60 17.66 1.2M
2024-04-22 16.56 17.26 15.16 15.80 2.1M
2024-04-19 19.50 20.00 16.30 16.78 4.5M
2024-04-18 19.80 20.35 19.08 19.50 0.5M
2024-04-17 20.95 21.05 19.78 19.84 0.6M
2024-04-16 21.20 21.20 19.88 20.95 0.6M
2024-04-15 22.15 22.40 21.00 21.40 0.4M
2024-04-12 21.60 22.25 21.25 22.15 0.6M
2024-04-11 21.65 22.25 19.88 21.20 1.7M
2024-04-10 21.30 22.65 20.50 21.50 3.8M
2024-04-09 26.00 26.35 23.50 24.85 0.9M
2024-04-08 23.85 25.85 23.80 25.70 0.7M
2024-04-05 24.35 24.35 22.85 23.70 0.9M
2024-04-04 25.60 26.00 24.00 24.75 0.8M
2024-04-03 24.70 26.80 23.45 25.60 2.6M
2024-04-02 22.20 24.75 22.20 24.65 1.3M
2024-03-28 23.90 23.90 22.00 22.20 1.3M
2024-03-27 22.20 24.70 21.00 23.90 2.5M
2024-03-26 19.55 22.20 19.55 21.60 1.8M
2024-03-25 18.60 19.40 18.25 19.35 1.0M
2024-03-22 17.90 18.55 17.50 18.55 0.4M
2024-03-21 18.75 19.00 17.70 17.70 1.1M
2024-03-20 17.90 19.00 17.55 18.60 1.4M
2024-03-19 16.85 17.85 16.75 17.85 0.5M
2024-03-18 16.10 17.00 16.00 16.80 0.6M
2024-03-15 16.05 16.30 15.70 16.05 0.3M
2024-03-14 15.90 16.20 15.25 16.10 0.6M
2024-03-13 15.85 16.00 15.45 15.75 0.2M
2024-03-12 15.85 16.00 15.50 15.85 0.3M
2024-03-11 16.05 16.40 15.25 15.70 0.6M
2024-03-08 15.95 16.40 15.85 16.00 0.3M
2024-03-07 15.30 16.30 15.15 15.90 0.5M
2024-03-06 15.75 15.80 14.80 15.30 0.2M
2024-03-05 16.00 16.25 15.20 15.75 0.3M
2024-03-04 15.50 16.25 15.50 16.00 0.4M
2024-03-01 14.35 15.50 14.30 15.45 0.3M
2024-02-29 15.45 15.80 14.25 14.30 1.0M
2024-02-28 16.50 16.70 15.25 15.45 0.5M
2024-02-27 16.90 16.95 15.60 16.50 0.5M
2024-02-26 17.50 17.95 15.00 16.80 1.9M
2024-02-23 16.70 17.25 15.40 17.15 0.7M
2024-02-22 17.00 17.50 15.90 16.10 1.0M
2024-02-21 15.85 16.75 15.70 16.75 0.4M
2024-02-20 14.30 15.40 14.30 15.40 0.6M
2024-02-19 13.75 14.40 12.30 14.20 0.9M
2024-02-16 14.90 15.00 13.35 13.75 0.5M
2024-02-15 15.35 15.35 14.70 14.95 0.2M
2024-02-14 14.60 15.40 14.50 15.00 0.4M
2024-02-13 14.10 15.50 14.10 14.60 0.6M
2024-02-12 14.70 15.15 13.55 14.10 1.5M
2024-02-09 16.40 16.60 14.15 15.05 1.8M
2024-02-08 17.30 17.30 16.20 16.60 0.6M
2024-02-07 17.20 17.60 16.45 17.40 0.8M
2024-02-06 16.35 17.00 16.35 17.00 0.4M
2024-02-05 16.55 16.70 16.10 16.35 0.4M
2024-02-02 16.65 16.70 15.75 16.40 0.6M
2024-02-01 16.15 16.80 15.60 16.60 0.1M
2024-01-31 16.45 16.70 14.85 16.45 1.6M
2024-01-30 15.20 16.00 15.10 15.95 1.0M
2024-01-29 14.45 15.05 14.40 14.90 0.9M
2024-01-26 13.10 14.30 13.05 14.05 1.1M
2024-01-25 13.85 14.20 11.80 13.00 3.4M
2024-01-24 15.25 15.90 13.45 13.80 3.1M
2024-01-23 13.40 15.40 13.40 14.70 1.9M
2024-01-22 12.80 13.85 12.80 13.30 1.7M
2024-01-19 12.05 12.95 11.75 12.80 0.9M
2024-01-18 11.30 12.10 11.10 11.80 0.8M
2024-01-17 11.00 11.30 10.90 11.10 0.4M
2024-01-16 11.20 11.35 10.50 10.90 0.5M
2024-01-15 10.80 11.70 10.70 11.10 1.1M
2024-01-12 9.96 10.55 9.74 10.50 0.6M
2024-01-11 9.98 9.98 9.62 9.72 0.2M
2024-01-10 9.86 10.00 9.70 9.90 0.1M
2024-01-09 9.66 9.96 9.50 9.86 0.2M
2024-01-08 10.25 10.25 9.38 9.66 0.5M
2024-01-05 10.60 10.60 10.15 10.25 0.1M
2024-01-04 10.50 10.55 9.96 10.50 0.2M
2024-01-03 10.45 10.70 10.25 10.50 0.2M
2024-01-02 10.25 10.95 10.00 10.45 0.3M