Vibrosense Dynamics AB (VSDYNb)

VSDYNb
🏛️ Suède →
1.36
Dernière Mise à Jour: 2025-10-07
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
2021-12-30 23.94 24.73 17.51 18.50 1.0M
2021-12-29 21.76 24.63 19.73 23.25 0.4M
2021-12-28 17.41 22.75 17.41 21.66 0.4M
2021-12-27 16.27 17.31 15.93 17.11 0.1M
2021-12-23 15.68 16.62 15.23 15.93 0.0M
2021-12-22 14.74 15.83 14.74 15.63 0.1M
2021-12-21 13.30 15.23 13.30 14.64 0.1M
2021-12-20 13.55 13.65 12.86 13.35 0.0M
2021-12-17 13.06 13.16 12.51 13.16 0.0M
2021-12-16 11.97 13.55 11.87 13.16 0.1M
2021-12-15 12.66 13.50 11.77 11.92 0.0M
2021-12-14 13.55 13.55 12.46 12.56 0.0M
2021-12-13 12.27 12.71 12.07 12.66 0.0M
2021-12-10 13.26 13.35 11.97 12.27 0.0M
2021-12-09 13.45 13.60 13.11 13.26 0.0M
2021-12-08 12.81 13.70 12.66 13.45 0.0M
2021-12-07 12.71 13.11 12.41 12.81 0.0M
2021-12-06 12.86 13.80 12.02 12.66 0.0M
2021-12-03 13.06 13.06 12.41 12.86 0.0M
2021-12-02 13.11 13.11 12.56 13.06 0.0M
2021-12-01 13.60 13.60 12.66 13.11 0.0M
2021-11-30 13.35 13.60 12.91 13.45 0.0M
2021-11-29 12.22 13.85 12.22 13.30 0.0M
2021-11-26 12.12 12.81 11.87 12.22 0.0M
2021-11-25 12.96 13.30 11.87 13.01 0.0M
2021-11-24 13.55 13.55 12.37 12.81 0.0M
2021-11-23 13.75 13.75 13.21 13.50 0.0M
2021-11-22 14.05 14.05 13.50 13.75 0.0M
2021-11-19 13.75 15.53 13.50 14.05 0.1M
2021-11-18 12.27 13.85 12.22 13.75 0.1M
2021-11-17 12.27 12.46 11.92 12.41 0.0M
2021-11-16 12.07 12.41 11.97 12.27 0.0M
2021-11-15 12.17 12.17 11.23 11.87 0.1M
2021-11-12 10.88 12.46 10.63 12.17 0.1M
2021-11-11 11.13 11.33 10.83 11.03 0.0M
2021-11-10 10.98 11.62 10.98 11.13 0.1M
2021-11-09 9.89 11.47 9.79 10.98 0.2M
2021-11-08 9.65 10.34 9.60 9.89 0.1M
2021-11-05 9.18 9.60 9.18 9.60 0.1M
2021-11-04 9.04 9.20 8.94 9.18 0.0M
2021-11-03 9.50 9.69 8.82 9.02 0.0M
2021-11-02 8.82 9.30 8.80 9.16 0.0M
2021-11-01 8.74 8.88 8.41 8.71 0.0M
2021-10-29 8.61 8.71 8.31 8.49 0.0M
2021-10-28 8.61 8.82 8.57 8.61 0.0M
2021-10-27 8.59 8.61 8.59 8.61 0.0M
2021-10-26 8.59 8.67 8.43 8.49 0.0M
2021-10-25 9.06 9.08 8.37 8.41 0.0M
2021-10-22 9.06 9.06 8.90 9.06 0.0M
2021-10-21 9.14 9.26 8.25 9.06 0.0M
2021-10-20 9.46 9.60 8.78 9.04 0.0M
2021-10-19 8.86 9.64 8.57 9.64 0.0M
2021-10-18 8.49 8.96 8.49 8.80 0.0M
2021-10-15 8.74 8.78 8.19 8.49 0.0M
2021-10-14 8.31 8.67 8.11 8.67 0.0M
2021-10-13 7.74 8.47 7.74 8.29 0.0M
2021-10-12 7.72 7.72 7.50 7.54 0.0M
2021-10-11 8.71 8.86 7.72 7.72 0.0M
2021-10-08 7.14 9.28 7.10 9.28 0.0M
2021-10-07 7.42 7.42 7.26 7.34 0.0M
2021-10-06 7.46 7.46 7.20 7.42 0.0M
2021-10-05 7.60 7.74 7.36 7.72 0.0M
2021-10-04 7.26 7.74 7.26 7.74 0.0M
2021-10-01 7.12 7.26 7.10 7.26 0.0M
2021-09-30 7.32 7.40 7.14 7.40 0.0M
2021-09-29 7.16 7.64 7.10 7.22 0.0M
2021-09-28 7.70 7.70 7.10 7.38 0.0M
2021-09-27 8.13 8.13 7.72 7.83 0.0M
2021-09-24 7.91 8.31 7.68 8.13 0.0M
2021-09-23 7.62 7.78 7.36 7.78 0.0M
2021-09-22 7.34 7.62 7.32 7.62 0.0M
2021-09-21 7.30 7.54 7.10 7.52 0.0M
2021-09-20 7.44 7.87 7.44 7.52 0.0M
2021-09-17 8.27 8.71 7.14 7.44 0.0M
2021-09-16 7.44 8.21 7.42 8.21 0.0M
2021-09-15 7.89 7.89 7.38 7.44 0.0M
2021-09-14 8.21 8.21 7.85 7.89 0.0M
2021-09-13 8.67 8.67 8.15 8.21 0.0M
2021-09-10 8.82 9.20 8.49 8.67 0.0M
2021-09-09 8.35 8.84 8.31 8.76 0.0M
2021-09-08 8.94 8.98 8.15 8.35 0.0M
2021-09-07 8.82 8.82 8.63 8.82 0.0M
2021-09-06 8.98 9.10 8.55 8.73 0.0M
2021-09-03 8.90 8.90 8.63 8.84 0.0M
2021-09-02 9.38 9.40 8.59 8.90 0.0M
2021-09-01 9.00 9.40 9.00 9.32 0.0M
2021-08-31 9.38 9.38 8.71 9.12 0.1M
2021-08-30 8.90 9.18 8.76 9.16 0.0M
2021-08-27 8.65 8.86 8.33 8.86 0.0M
2021-08-26 8.57 8.73 8.31 8.45 0.0M
2021-08-25 9.10 9.38 8.69 8.80 0.0M
2021-08-24 8.67 8.86 8.67 8.80 0.0M
2021-08-23 8.47 8.65 8.45 8.51 0.0M
2021-08-20 8.49 8.84 8.03 8.74 0.0M
2021-08-19 8.86 9.30 8.45 8.65 0.0M
2021-08-18 9.08 9.10 8.51 8.86 0.0M
2021-08-17 8.98 9.58 8.69 8.98 0.0M
2021-08-16 9.18 9.18 8.90 9.00 0.0M
2021-08-13 9.34 10.73 8.98 9.22 0.1M
2021-08-12 9.44 9.44 8.88 9.20 0.0M
2021-08-11 9.50 9.64 9.24 9.36 0.0M
2021-08-10 9.14 9.64 9.04 9.34 0.0M
2021-08-09 9.65 9.65 8.67 9.06 0.0M
2021-08-06 9.42 9.65 9.30 9.65 0.0M
2021-08-05 9.38 9.64 9.10 9.42 0.0M
2021-08-04 9.89 9.99 9.58 9.87 0.0M
2021-08-03 9.64 9.89 9.60 9.89 0.0M
2021-08-02 10.29 10.29 9.48 9.60 0.0M
2021-07-30 9.89 10.29 9.73 10.29 0.0M
2021-07-29 10.04 10.09 9.79 9.89 0.0M
2021-07-28 10.54 10.54 9.79 10.04 0.0M
2021-07-27 10.63 11.23 10.34 10.49 0.1M
2021-07-26 10.63 10.88 9.50 10.63 0.1M
2021-07-23 8.88 10.68 8.88 10.68 0.1M
2021-07-22 9.18 9.18 8.43 8.90 0.0M
2021-07-21 8.27 8.76 7.93 8.76 0.0M
2021-07-20 8.21 8.47 7.81 8.27 0.0M
2021-07-19 8.29 8.29 7.81 8.01 0.0M
2021-07-16 7.91 8.59 7.83 8.39 0.0M
2021-07-15 8.11 8.11 7.81 8.11 0.0M
2021-07-14 8.11 8.31 7.93 8.11 0.0M
2021-07-13 8.53 8.76 7.83 8.11 0.0M
2021-07-12 8.21 8.67 8.21 8.31 0.0M
2021-07-09 7.87 8.19 7.78 8.09 0.0M
2021-07-08 7.87 8.01 7.44 7.76 0.0M
2021-07-07 7.91 8.80 7.74 7.87 0.0M
2021-07-06 8.07 8.07 7.72 7.87 0.0M
2021-07-05 8.82 8.82 7.99 8.07 0.0M
2021-07-02 7.44 9.40 7.12 8.88 0.0M
2021-07-01 7.06 7.44 6.92 7.40 0.0M
2021-06-30 7.24 7.46 6.87 7.06 0.0M
2021-06-29 7.40 7.56 7.06 7.24 0.0M
2021-06-28 7.91 7.91 7.42 7.42 0.0M
2021-06-24 7.99 7.99 7.76 7.91 0.0M
2021-06-23 7.89 8.03 7.52 7.83 0.0M
2021-06-22 8.41 8.51 7.70 8.17 0.1M
2021-06-21 9.50 9.50 8.43 8.53 0.0M
2021-06-18 9.18 9.50 8.73 9.40 0.1M
2021-06-17 8.53 9.30 8.43 9.02 0.2M
2021-06-16 7.70 8.37 7.54 8.37 0.1M
2021-06-15 7.81 7.91 7.24 7.40 0.0M
2021-06-14 7.22 7.89 7.22 7.76 0.1M
2021-06-11 7.18 7.52 6.81 7.22 0.1M
2021-06-10 6.85 7.18 6.53 7.18 0.1M
2021-06-09 6.17 7.22 6.17 6.90 0.1M
2021-06-08 6.37 6.39 6.17 6.17 0.0M
2021-06-07 6.41 6.41 6.25 6.33 0.0M
2021-06-04 6.57 6.71 6.23 6.49 0.0M
2021-06-03 6.81 7.18 6.01 6.41 0.1M
2021-06-02 6.55 6.67 6.49 6.65 0.0M
2021-06-01 6.23 7.20 6.23 6.53 0.0M
2021-05-31 6.43 6.47 6.27 6.43 0.0M
2021-05-28 6.53 6.63 6.43 6.43 0.0M
2021-05-27 6.75 6.79 6.53 6.53 0.0M
2021-05-26 6.61 6.65 6.53 6.55 0.0M
2021-05-25 6.53 6.71 6.47 6.53 0.0M
2021-05-24 6.31 6.57 6.11 6.51 0.0M
2021-05-21 6.33 6.51 6.15 6.37 0.1M
2021-05-20 6.33 6.49 6.23 6.39 0.0M
2021-05-19 6.45 6.45 6.05 6.05 0.1M
2021-05-18 6.49 6.57 6.47 6.47 0.0M
2021-05-17 6.45 6.67 6.33 6.47 0.0M
2021-05-14 6.57 6.71 6.43 6.57 0.0M
2021-05-12 6.57 6.77 6.57 6.63 0.0M
2021-05-11 6.69 6.71 6.49 6.57 0.1M
2021-05-10 6.47 6.67 6.33 6.67 0.1M
2021-05-07 6.57 6.77 6.33 6.63 0.1M
2021-05-06 6.92 6.92 6.35 6.63 0.2M
2021-05-05 7.06 7.26 6.43 6.73 0.3M
2021-05-04 7.91 7.91 7.12 7.28 0.0M
2021-05-03 7.93 8.33 7.93 7.99 0.0M
2021-04-30 7.80 8.11 7.50 8.11 0.0M
2021-04-29 8.05 8.05 7.54 7.87 0.0M
2021-04-28 7.99 8.29 7.58 8.05 0.0M
2021-04-27 7.04 8.71 6.96 7.91 0.1M
2021-04-26 7.12 7.30 6.96 7.22 0.0M
2021-04-23 7.12 7.32 7.12 7.28 0.0M
2021-04-22 7.42 7.42 6.96 7.00 0.0M
2021-04-21 7.85 7.85 6.98 7.42 0.0M
2021-04-20 7.08 8.13 7.08 7.85 0.0M
2021-04-19 7.38 7.38 6.65 7.26 0.0M
2021-04-16 7.16 7.42 7.16 7.38 0.0M
2021-04-15 7.22 7.32 7.18 7.32 0.0M
2021-04-14 7.44 7.76 7.22 7.40 0.0M
2021-04-13 7.64 7.89 7.32 7.44 0.1M
2021-04-12 7.91 7.91 7.72 7.89 0.0M
2021-04-09 8.01 8.13 7.85 8.09 0.0M
2021-04-08 8.05 8.05 8.01 8.01 0.0M
2021-04-07 7.89 8.19 7.83 8.19 0.0M
2021-04-06 8.39 8.39 7.87 8.11 0.0M
2021-04-01 8.11 8.43 8.11 8.39 0.0M
2021-03-31 8.33 8.57 7.83 8.11 0.0M
2021-03-30 8.57 8.57 8.33 8.47 0.0M
2021-03-29 8.27 8.57 8.25 8.57 0.0M
2021-03-26 8.17 8.39 8.05 8.37 0.0M
2021-03-25 8.69 8.74 8.15 8.37 0.0M
2021-03-24 8.71 8.71 8.45 8.69 0.0M
2021-03-23 8.33 8.90 8.33 8.71 0.0M
2021-03-22 7.62 8.17 7.42 8.11 0.0M
2021-03-19 7.42 7.72 7.42 7.62 0.0M
2021-03-18 7.72 7.72 7.42 7.60 0.0M
2021-03-17 7.81 7.83 7.42 7.72 0.0M
2021-03-16 7.50 8.01 7.48 7.78 0.0M
2021-03-15 7.91 7.91 7.28 7.40 0.0M
2021-03-12 7.87 7.99 7.78 7.89 0.0M
2021-03-11 8.07 8.09 7.76 7.83 0.0M
2021-03-10 7.95 8.19 7.91 8.09 0.0M
2021-03-09 8.55 9.04 8.19 8.31 0.0M
2021-03-08 8.19 8.43 7.91 8.07 0.0M
2021-03-05 8.03 8.39 7.97 8.31 0.0M
2021-03-04 8.31 8.80 8.23 8.45 0.0M
2021-03-03 8.23 8.25 8.01 8.23 0.0M
2021-03-02 8.49 8.49 8.13 8.31 0.0M
2021-03-01 8.05 8.63 8.05 8.49 0.1M
2021-02-26 8.67 8.69 7.91 8.01 0.0M
2021-02-25 8.71 8.90 7.91 8.82 0.0M
2021-02-24 8.09 8.71 7.81 8.71 0.0M
2021-02-23 7.91 8.13 7.78 7.95 0.0M
2021-02-22 7.42 7.93 7.42 7.89 0.1M
2021-02-19 7.70 8.41 7.58 7.83 0.0M
2021-02-18 8.07 8.90 7.62 7.70 0.0M
2021-02-17 7.91 8.09 7.76 8.07 0.0M
2021-02-16 7.97 8.21 7.80 8.03 0.0M
2021-02-15 8.15 8.21 7.62 8.21 0.1M
2021-02-12 8.29 8.43 8.11 8.15 0.1M
2021-02-11 8.74 8.90 8.51 8.51 0.0M
2021-02-10 8.94 9.04 8.27 8.45 0.0M
2021-02-09 9.10 9.10 8.55 8.94 0.0M
2021-02-08 9.22 9.22 8.65 9.14 0.0M
2021-02-05 9.04 9.22 8.96 9.22 0.0M
2021-02-04 9.04 9.85 8.92 9.04 0.0M
2021-02-03 8.92 9.38 8.92 9.30 0.0M
2021-02-02 9.10 9.26 8.90 9.10 0.0M
2021-02-01 9.32 9.38 8.98 9.10 0.0M
2021-01-29 9.28 9.60 8.94 9.60 0.0M
2021-01-28 9.12 9.30 8.92 9.04 0.1M
2021-01-27 9.58 9.67 9.10 9.12 0.1M
2021-01-26 9.68 9.68 9.10 9.38 0.0M
2021-01-25 9.60 9.80 9.34 9.56 0.0M
2021-01-22 9.40 9.78 9.14 9.46 0.0M
2021-01-21 9.60 9.80 9.12 9.40 0.1M
2021-01-20 9.76 9.92 9.30 9.60 0.1M
2021-01-19 9.90 10.60 9.82 9.98 0.0M
2021-01-18 9.60 9.96 9.50 9.90 0.0M
2021-01-15 10.45 10.45 9.76 10.05 0.0M
2021-01-14 10.00 10.45 9.96 10.15 0.0M
2021-01-13 10.25 10.45 10.00 10.15 0.0M
2021-01-12 10.25 11.20 9.80 10.25 0.0M
2021-01-11 10.95 11.25 10.00 10.25 0.1M
2021-01-08 10.95 11.20 10.75 11.05 0.0M
2021-01-07 10.95 12.80 10.80 10.95 0.0M
2021-01-06 10.95 10.95 10.95 10.95 0.0M
2021-01-05 11.30 11.80 10.80 10.95 0.0M
2021-01-04 13.30 13.30 10.70 11.60 0.2M