Backaheden Fastighets (BACKA)

BACKA
🏛️ Suecia →
78.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 67.50 69.50 67.50 69.50 0.0M
2023-12-28 68.00 68.00 68.00 68.00 0.0M
2023-12-27 71.00 72.00 69.50 69.50 0.0M
2023-12-22 70.00 71.00 68.50 71.00 0.0M
2023-12-21 70.00 70.00 70.00 70.00 0.0M
2023-12-20 69.00 69.00 69.00 69.00 0.0M
2023-12-18 70.00 70.00 68.00 69.00 0.0M
2023-12-15 66.00 69.50 66.00 69.50 0.0M
2023-12-14 67.00 68.00 67.00 68.00 0.0M
2023-12-12 66.00 66.00 65.50 65.50 0.0M
2023-12-08 66.00 66.00 66.00 66.00 0.0M
2023-12-07 66.50 66.50 66.50 66.50 0.0M
2023-12-06 67.00 67.00 65.50 65.50 0.0M
2023-12-05 66.50 66.50 66.50 66.50 0.0M
2023-12-04 65.00 65.00 65.00 65.00 0.0M
2023-12-01 64.50 64.50 64.50 64.50 0.0M
2023-11-30 67.00 67.00 65.00 65.00 0.0M
2023-11-29 67.00 67.00 67.00 67.00 0.0M
2023-11-28 66.50 67.00 66.50 67.00 0.0M
2023-11-27 65.00 65.00 64.50 64.50 0.0M
2023-11-24 66.50 66.50 64.50 64.50 0.0M
2023-11-22 64.50 66.50 64.50 66.50 0.0M
2023-11-20 66.00 66.00 66.00 66.00 0.0M
2023-11-17 65.00 66.50 65.00 66.50 0.0M
2023-11-14 62.50 63.50 62.00 63.50 0.0M
2023-11-13 64.00 64.00 64.00 64.00 0.0M
2023-11-09 64.00 64.00 64.00 64.00 0.0M
2023-11-07 62.00 62.00 62.00 62.00 0.0M
2023-11-06 64.00 64.00 64.00 64.00 0.0M
2023-11-03 64.00 64.00 64.00 64.00 0.0M
2023-11-02 64.00 64.00 64.00 64.00 0.0M
2023-11-01 62.50 64.00 62.50 64.00 0.0M
2023-10-31 62.50 62.50 62.50 62.50 0.0M
2023-10-30 61.00 61.00 61.00 61.00 0.0M
2023-10-27 59.00 60.50 59.00 60.50 0.0M
2023-10-26 61.00 61.00 61.00 61.00 0.0M
2023-10-25 63.00 63.00 61.00 63.00 0.0M
2023-10-24 63.50 64.00 63.50 64.00 0.0M
2023-10-23 65.00 65.00 65.00 65.00 0.0M
2023-10-20 65.00 65.00 64.00 65.00 0.0M
2023-10-19 64.00 65.00 63.00 64.00 0.0M
2023-10-18 65.00 65.00 65.00 65.00 0.0M
2023-10-17 66.50 66.50 66.00 66.00 0.0M
2023-10-16 66.50 66.50 65.50 65.50 0.0M
2023-10-12 65.50 65.50 65.50 65.50 0.0M
2023-10-11 66.00 66.00 65.50 65.50 0.0M
2023-10-10 66.00 66.00 66.00 66.00 0.0M
2023-10-09 65.50 65.50 65.50 65.50 0.0M
2023-10-06 66.00 66.00 65.50 65.50 0.0M
2023-10-05 66.00 66.00 65.50 65.50 0.0M
2023-10-04 65.50 66.00 65.50 66.00 0.0M
2023-10-03 65.50 65.50 65.50 65.50 0.0M
2023-10-02 66.00 66.00 65.50 65.50 0.0M
2023-09-28 65.50 66.00 65.50 66.00 0.0M
2023-09-27 66.50 66.50 66.00 66.50 0.0M
2023-09-26 66.50 66.50 66.00 66.00 0.0M
2023-09-25 66.00 66.50 66.00 66.50 0.0M
2023-09-22 66.50 66.50 66.00 66.00 0.0M
2023-09-21 66.50 66.50 66.50 66.50 0.0M
2023-09-20 66.00 66.50 66.00 66.00 0.0M
2023-09-19 66.00 66.00 66.00 66.00 0.1M
2023-09-18 66.00 66.00 66.00 66.00 0.0M
2023-09-15 66.00 66.00 66.00 66.00 0.0M
2023-09-14 66.50 66.50 66.00 66.00 0.0M
2023-09-13 66.00 66.00 66.00 66.00 0.0M
2023-09-06 66.00 66.00 66.00 66.00 0.0M
2023-09-05 65.00 65.00 65.00 65.00 0.0M
2023-09-04 64.00 66.00 64.00 66.00 0.0M
2023-08-30 64.50 64.50 64.50 64.50 0.0M
2023-08-29 65.00 65.00 65.00 65.00 0.0M
2023-08-28 65.00 65.50 65.00 65.50 0.0M
2023-08-25 65.50 65.50 65.00 65.00 0.0M
2023-08-24 65.00 65.00 65.00 65.00 0.0M
2023-08-23 65.50 65.50 65.00 65.00 0.0M
2023-08-22 64.50 65.00 64.50 65.00 0.0M
2023-08-18 65.00 65.00 65.00 65.00 0.0M
2023-08-17 64.00 65.00 64.00 65.00 0.0M
2023-08-16 65.00 66.00 65.00 66.00 0.0M
2023-08-15 66.00 66.00 64.50 66.00 0.0M
2023-08-14 67.00 67.00 66.00 67.00 0.0M
2023-08-11 68.00 68.00 65.50 67.00 0.0M
2023-08-10 67.00 67.00 67.00 67.00 0.0M
2023-08-09 65.00 65.00 65.00 65.00 0.0M
2023-08-04 64.83 66.33 64.83 66.33 0.0M
2023-08-03 65.33 65.33 65.33 65.33 0.0M
2023-08-02 65.83 65.83 64.83 65.33 0.0M
2023-08-01 67.82 68.32 67.82 68.32 0.0M
2023-07-31 70.32 70.32 66.33 67.82 0.0M
2023-07-28 67.33 72.31 66.83 70.32 0.0M
2023-07-27 68.32 69.32 68.32 69.32 0.0M
2023-07-26 66.33 67.33 66.33 67.33 0.0M
2023-07-25 65.83 65.83 64.83 64.83 0.0M
2023-07-24 65.83 65.83 65.83 65.83 0.0M
2023-07-21 64.83 65.83 64.83 65.83 0.0M
2023-07-20 63.84 63.84 63.84 63.84 0.0M
2023-07-14 63.84 63.84 63.84 63.84 0.0M
2023-07-13 64.83 64.83 64.83 64.83 0.0M
2023-07-12 64.83 64.83 64.83 64.83 0.0M
2023-07-07 65.83 65.83 65.83 65.83 0.0M
2023-07-06 65.83 65.83 63.84 63.84 0.0M
2023-07-05 65.33 65.33 65.33 65.33 0.0M
2023-07-04 64.83 64.83 64.83 64.83 0.0M
2023-07-03 64.83 64.83 64.83 64.83 0.0M
2023-06-30 65.33 65.33 65.33 65.33 0.0M
2023-06-29 63.84 64.83 62.84 64.83 0.0M
2023-06-28 65.33 65.33 63.34 63.84 0.0M
2023-06-27 65.33 67.82 65.33 65.33 0.0M
2023-06-26 67.33 67.33 65.83 67.33 0.0M
2023-06-22 67.33 67.33 65.83 67.33 0.0M
2023-06-21 67.33 67.33 66.83 66.83 0.0M
2023-06-20 66.83 66.83 64.83 64.83 0.0M
2023-06-19 67.33 67.82 67.33 67.82 0.0M
2023-06-16 67.82 67.82 66.33 66.33 0.0M
2023-06-15 67.82 67.82 67.82 67.82 0.0M
2023-06-14 66.33 66.33 66.33 66.33 0.0M
2023-06-13 67.82 67.82 67.82 67.82 0.0M
2023-06-12 67.82 67.82 65.33 67.82 0.0M
2023-06-08 67.82 67.82 67.82 67.82 0.0M
2023-06-07 67.82 67.82 67.82 67.82 0.0M
2023-06-05 67.82 67.82 67.82 67.82 0.0M
2023-06-02 67.33 67.33 67.33 67.33 0.0M
2023-06-01 67.33 67.33 65.33 65.83 0.0M
2023-05-31 67.33 69.32 67.33 69.32 0.0M
2023-05-30 69.32 69.32 65.83 65.83 0.0M
2023-05-29 69.32 69.32 69.32 69.32 0.0M
2023-05-26 67.33 67.33 66.83 66.83 0.0M
2023-05-25 66.83 69.32 66.83 69.32 0.0M
2023-05-24 67.82 68.32 67.82 68.32 0.0M
2023-05-23 65.83 66.33 65.83 66.33 0.0M
2023-05-22 69.82 69.82 63.84 63.84 0.0M
2023-05-19 69.82 69.82 69.82 69.82 0.0M
2023-05-17 69.82 69.82 69.82 69.82 0.0M
2023-05-11 67.82 69.82 67.82 69.82 0.0M
2023-05-10 64.83 66.83 64.83 66.83 0.0M
2023-05-09 65.83 66.33 63.84 66.33 0.0M
2023-05-08 65.83 66.33 65.83 66.33 0.0M
2023-05-05 67.33 68.32 66.83 67.33 0.0M
2023-05-04 69.32 69.32 67.82 68.82 0.0M
2023-05-03 70.32 70.82 70.32 70.82 0.0M
2023-05-02 70.32 70.32 70.32 70.32 0.0M
2023-04-28 70.32 70.82 70.32 70.82 0.0M
2023-04-26 71.32 71.32 70.82 70.82 0.0M
2023-04-25 71.81 71.81 70.82 70.82 0.0M
2023-04-20 69.32 69.32 69.32 69.32 0.0M
2023-04-19 71.81 71.81 71.81 71.81 0.0M
2023-04-18 70.32 70.32 70.32 70.32 0.0M
2023-04-17 69.82 70.32 68.82 70.32 0.0M
2023-04-14 70.82 71.32 70.32 70.32 0.0M
2023-04-13 69.82 70.82 68.82 70.82 0.0M
2023-04-12 71.32 72.31 67.82 69.82 0.0M
2023-04-11 67.33 71.81 67.33 71.32 0.0M
2023-04-06 67.33 69.32 67.33 69.32 0.0M
2023-04-05 69.82 69.82 69.82 69.82 0.0M
2023-04-04 69.82 69.82 69.82 69.82 0.0M
2023-04-03 71.32 71.81 69.82 69.82 0.0M
2023-03-31 70.32 71.32 68.82 71.32 0.0M
2023-03-30 69.82 70.32 68.82 69.82 0.0M
2023-03-29 70.32 70.32 70.32 70.32 0.0M
2023-03-28 69.32 69.32 69.32 69.32 0.0M
2023-03-27 72.31 72.31 69.82 71.32 0.0M
2023-03-24 72.31 72.31 70.32 72.31 0.0M
2023-03-23 71.81 72.31 71.81 72.31 0.0M
2023-03-22 69.82 70.82 69.82 70.82 0.0M
2023-03-21 71.81 72.31 71.81 71.81 0.0M
2023-03-20 74.31 74.31 70.32 71.81 0.0M
2023-03-17 73.81 73.81 73.81 73.81 0.0M
2023-03-16 73.81 73.81 73.81 73.81 0.0M
2023-03-15 74.81 74.81 73.31 73.31 0.0M
2023-03-14 72.81 75.80 72.81 73.31 0.0M
2023-03-13 72.81 74.81 72.31 74.81 0.0M
2023-03-10 72.31 75.80 71.81 72.81 0.0M
2023-03-09 73.81 73.81 72.81 72.81 0.0M
2023-03-08 74.31 75.80 74.31 74.31 0.0M
2023-03-07 75.31 76.30 74.81 76.30 0.0M
2023-03-06 74.81 77.80 74.81 76.80 0.0M
2023-03-03 78.30 78.30 76.30 77.80 0.0M
2023-03-02 77.30 78.80 75.80 78.80 0.0M
2023-03-01 76.80 79.79 75.80 79.29 0.0M
2023-02-28 78.80 79.79 76.80 76.80 0.0M
2023-02-27 78.80 80.79 77.80 77.80 0.0M
2023-02-24 78.80 78.80 78.80 78.80 0.0M
2023-02-23 82.29 82.29 74.81 77.80 0.0M
2023-02-22 81.79 81.79 81.79 81.79 0.0M
2023-02-21 81.79 81.79 81.79 81.79 0.0M
2023-02-20 79.79 81.29 79.79 79.79 0.0M
2023-02-17 79.79 83.78 74.81 77.80 0.0M
2023-02-16 81.29 81.79 81.29 81.79 0.0M
2023-02-14 81.79 81.79 81.79 81.79 0.0M
2023-02-13 82.29 83.28 76.80 79.79 0.0M
2023-02-10 84.78 84.78 81.29 81.29 0.0M
2023-02-09 83.78 83.78 80.79 82.79 0.0M
2023-02-08 83.78 84.78 83.78 84.78 0.0M
2023-02-07 82.29 83.78 82.29 83.78 0.0M
2023-02-06 84.78 84.78 84.28 84.28 0.0M
2023-02-03 85.28 85.28 82.79 84.78 0.0M
2023-02-02 83.28 83.28 83.28 83.28 0.0M
2023-02-01 80.79 82.79 80.79 82.79 0.0M
2023-01-31 86.28 86.28 79.79 79.79 0.0M
2023-01-30 83.78 83.78 83.78 83.78 0.0M
2023-01-27 84.28 86.28 83.78 83.78 0.0M
2023-01-26 85.78 85.78 83.78 84.28 0.0M
2023-01-25 85.78 85.78 83.78 83.78 0.0M
2023-01-24 81.29 85.78 80.29 85.78 0.0M
2023-01-23 83.78 83.78 81.79 83.28 0.0M
2023-01-20 84.78 84.78 83.28 83.28 0.0M
2023-01-18 84.28 85.28 84.28 85.28 0.0M
2023-01-17 85.28 85.28 83.78 83.78 0.0M
2023-01-16 85.78 85.78 84.28 84.28 0.0M
2023-01-13 84.78 88.77 84.78 84.78 0.0M
2023-01-12 84.78 84.78 83.78 83.78 0.0M
2023-01-11 83.78 86.28 83.28 83.28 0.0M
2023-01-10 84.78 84.78 82.79 82.79 0.0M
2023-01-09 82.79 85.28 82.79 82.79 0.0M
2023-01-05 82.79 85.28 82.79 83.78 0.0M
2023-01-04 84.28 85.28 82.79 84.28 0.0M
2023-01-03 80.29 83.78 80.29 82.29 0.0M
2023-01-02 79.79 79.79 78.80 79.79 0.0M