Kancera AB (KANC)

KANC
🏛️ Suecia →
0.26
Última Actualización: 2025-10-02
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
2021-12-30 5.47 5.48 5.22 5.25 0.4M
2021-12-29 5.32 5.52 5.18 5.46 0.4M
2021-12-28 5.56 5.56 5.26 5.32 0.3M
2021-12-27 5.69 5.78 5.50 5.57 0.3M
2021-12-23 5.22 5.67 5.22 5.67 0.5M
2021-12-22 5.31 5.38 5.10 5.23 0.3M
2021-12-21 5.02 5.30 4.84 5.29 0.3M
2021-12-20 5.28 5.28 4.84 4.95 0.3M
2021-12-17 5.30 5.32 5.20 5.27 0.2M
2021-12-16 5.38 5.48 5.22 5.31 0.3M
2021-12-15 5.65 5.65 5.38 5.49 0.3M
2021-12-14 5.85 5.89 5.61 5.71 0.2M
2021-12-13 5.97 5.98 5.83 5.91 0.2M
2021-12-10 5.91 6.07 5.84 5.96 0.1M
2021-12-09 5.95 6.09 5.78 5.92 0.2M
2021-12-08 6.16 6.16 5.98 5.99 0.1M
2021-12-07 6.21 6.21 5.91 6.16 0.3M
2021-12-06 5.91 6.20 5.85 6.12 0.3M
2021-12-03 5.96 6.08 5.61 5.88 0.4M
2021-12-02 6.47 6.52 5.82 5.96 0.5M
2021-12-01 5.90 6.72 5.78 6.47 0.5M
2021-11-30 6.15 6.15 5.73 5.95 0.4M
2021-11-29 6.63 6.67 5.99 6.16 0.4M
2021-11-26 6.76 6.76 6.49 6.53 0.1M
2021-11-25 6.85 6.92 6.55 6.80 0.3M
2021-11-24 6.52 6.98 6.25 6.82 0.4M
2021-11-23 6.93 7.03 6.51 6.63 0.2M
2021-11-22 6.71 7.34 6.67 6.88 0.8M
2021-11-19 6.77 7.26 6.11 6.69 1.2M
2021-11-18 8.71 9.98 6.42 6.74 4.1M
2021-11-17 8.82 9.19 8.32 8.76 0.6M
2021-11-16 8.15 8.83 8.15 8.80 0.5M
2021-11-15 7.49 8.22 7.36 8.13 0.5M
2021-11-12 7.51 7.59 7.45 7.50 0.1M
2021-11-11 7.27 7.52 7.12 7.51 0.1M
2021-11-10 7.34 7.40 7.19 7.28 0.1M
2021-11-09 7.28 7.45 7.16 7.34 0.2M
2021-11-08 7.58 7.60 7.28 7.28 0.3M
2021-11-05 7.36 7.60 7.36 7.58 0.1M
2021-11-04 7.38 7.67 7.33 7.60 0.2M
2021-11-03 7.46 7.62 7.34 7.36 0.1M
2021-11-02 7.42 7.51 7.29 7.44 0.1M
2021-11-01 7.44 7.60 7.34 7.43 0.1M
2021-10-29 7.69 7.69 7.28 7.44 0.1M
2021-10-28 7.69 7.69 7.45 7.69 0.1M
2021-10-27 7.69 7.70 7.51 7.63 0.1M
2021-10-26 7.68 7.82 7.56 7.69 0.1M
2021-10-25 7.75 7.95 7.62 7.68 0.1M
2021-10-22 7.45 7.79 7.36 7.75 0.2M
2021-10-21 7.44 7.57 7.28 7.45 0.1M
2021-10-20 7.49 7.57 7.36 7.44 0.1M
2021-10-19 7.30 7.64 7.30 7.49 0.1M
2021-10-18 7.75 7.75 7.45 7.66 0.1M
2021-10-15 7.75 7.81 7.40 7.77 0.2M
2021-10-14 7.63 7.76 7.48 7.73 0.2M
2021-10-13 7.75 7.78 7.51 7.63 0.1M
2021-10-12 7.63 7.87 7.47 7.75 0.1M
2021-10-11 7.64 7.69 7.20 7.63 0.1M
2021-10-08 7.69 7.87 7.49 7.64 0.1M
2021-10-07 7.87 7.91 7.34 7.68 0.2M
2021-10-06 7.87 7.96 7.72 7.85 0.1M
2021-10-05 7.84 7.93 7.70 7.83 0.1M
2021-10-04 7.81 8.03 7.70 7.84 0.1M
2021-10-01 7.78 7.97 7.36 7.72 0.2M
2021-09-30 7.57 7.88 7.55 7.77 0.2M
2021-09-29 7.97 8.12 7.45 7.57 0.3M
2021-09-28 7.37 8.31 7.32 8.05 0.6M
2021-09-27 7.45 7.45 7.30 7.36 0.1M
2021-09-24 7.54 7.54 7.31 7.54 0.1M
2021-09-23 7.66 7.66 7.38 7.54 0.2M
2021-09-22 7.63 7.69 7.28 7.66 0.1M
2021-09-21 7.78 7.78 7.45 7.63 0.2M
2021-09-20 8.04 8.04 7.53 7.83 0.4M
2021-09-17 8.12 8.22 7.84 8.05 0.3M
2021-09-16 8.23 8.36 8.09 8.13 0.1M
2021-09-15 8.39 8.39 8.05 8.23 0.3M
2021-09-14 8.39 8.41 8.25 8.41 0.1M
2021-09-13 8.22 8.46 8.13 8.39 0.1M
2021-09-10 8.46 8.61 8.21 8.47 0.2M
2021-09-09 7.95 8.53 7.93 8.45 0.3M
2021-09-08 8.30 8.40 7.89 7.96 0.3M
2021-09-07 8.27 8.51 8.15 8.30 0.1M
2021-09-06 8.51 8.55 8.22 8.27 0.2M
2021-09-03 8.56 8.56 8.30 8.30 0.1M
2021-09-02 8.33 8.70 8.28 8.41 0.2M
2021-09-01 8.39 8.68 8.13 8.33 0.2M
2021-08-31 8.25 8.46 8.13 8.39 0.2M
2021-08-30 8.25 8.46 8.05 8.25 0.2M
2021-08-27 8.51 8.71 8.23 8.27 0.1M
2021-08-26 8.52 8.70 8.50 8.50 0.2M
2021-08-25 8.34 8.76 8.22 8.51 0.3M
2021-08-24 8.25 8.43 7.99 8.33 0.3M
2021-08-23 8.46 8.55 8.17 8.26 0.2M
2021-08-20 8.43 8.58 8.13 8.46 0.2M
2021-08-19 8.68 8.87 8.27 8.43 0.5M
2021-08-18 8.58 8.97 8.58 8.88 0.3M
2021-08-17 9.38 9.38 8.73 8.73 0.4M
2021-08-16 8.99 9.00 8.66 8.94 0.3M
2021-08-13 8.97 9.23 8.63 9.06 0.3M
2021-08-12 8.80 8.97 8.71 8.97 0.3M
2021-08-11 9.23 9.30 8.78 8.80 0.2M
2021-08-10 8.92 9.50 8.75 8.97 0.5M
2021-08-09 8.99 8.99 8.73 8.92 0.2M
2021-08-06 9.23 9.23 8.68 8.99 0.2M
2021-08-05 9.71 9.71 8.95 9.30 0.3M
2021-08-04 9.19 9.43 8.64 9.41 0.3M
2021-08-03 9.41 9.60 8.95 9.19 0.5M
2021-08-02 8.46 9.62 8.40 9.41 1.5M
2021-07-30 8.30 8.38 7.99 8.38 0.3M
2021-07-29 8.13 8.35 7.89 8.31 0.3M
2021-07-28 7.87 8.07 7.82 8.03 0.2M
2021-07-27 7.75 7.93 7.73 7.86 0.1M
2021-07-26 7.72 8.12 7.66 7.74 0.1M
2021-07-23 8.05 8.06 7.68 7.73 0.2M
2021-07-22 7.70 8.38 7.68 8.04 0.2M
2021-07-21 7.80 7.80 7.63 7.69 0.2M
2021-07-20 7.87 7.90 7.67 7.82 0.2M
2021-07-19 7.87 8.19 7.73 7.84 0.4M
2021-07-16 7.83 8.11 7.70 7.75 0.2M
2021-07-15 7.96 8.38 7.83 7.84 0.1M
2021-07-14 8.12 8.12 7.82 7.96 0.3M
2021-07-13 8.22 8.24 8.03 8.23 0.3M
2021-07-12 8.70 8.70 8.11 8.29 0.4M
2021-07-09 8.41 8.73 8.39 8.70 0.2M
2021-07-08 8.55 8.56 8.34 8.41 0.2M
2021-07-07 8.32 8.56 8.17 8.56 0.2M
2021-07-06 8.33 8.35 8.16 8.32 0.2M
2021-07-05 8.55 8.71 8.22 8.33 0.3M
2021-07-02 8.99 8.99 8.42 8.56 0.2M
2021-07-01 8.73 8.78 8.48 8.75 0.2M
2021-06-30 8.43 8.73 8.39 8.73 0.3M
2021-06-29 8.58 8.71 8.39 8.41 0.2M
2021-06-28 9.40 9.40 8.42 8.58 0.6M
2021-06-24 8.31 9.40 8.17 9.19 0.7M
2021-06-23 7.92 8.48 7.87 8.02 0.4M
2021-06-22 8.07 8.08 7.61 7.92 0.6M
2021-06-21 8.48 8.71 7.91 8.08 0.5M
2021-06-18 8.54 8.61 8.22 8.41 0.5M
2021-06-17 9.19 9.35 8.54 8.64 0.5M
2021-06-16 9.86 10.24 8.63 9.21 1.3M
2021-06-15 10.15 10.15 9.79 9.86 0.3M
2021-06-14 10.13 10.34 10.10 10.17 0.1M
2021-06-11 10.34 10.36 10.15 10.36 0.2M
2021-06-10 10.54 10.54 10.22 10.36 0.2M
2021-06-09 10.77 10.77 10.20 10.56 0.6M
2021-06-08 10.42 10.77 9.93 10.77 1.3M
2021-06-07 10.49 10.49 10.07 10.44 0.3M
2021-06-04 10.65 10.65 10.27 10.49 0.5M
2021-06-03 10.58 10.75 10.42 10.70 0.8M
2021-06-02 10.73 10.75 10.53 10.60 0.4M
2021-06-01 10.92 10.92 10.46 10.72 0.4M
2021-05-31 11.08 11.08 10.49 10.90 0.3M
2021-05-28 10.94 11.16 10.82 11.04 0.4M
2021-05-27 10.80 11.14 10.72 10.92 0.3M
2021-05-26 10.66 11.26 10.63 10.78 0.8M
2021-05-25 10.53 10.84 10.32 10.66 0.4M
2021-05-24 11.30 11.37 10.39 10.46 0.5M
2021-05-21 10.94 11.93 10.72 11.30 1.0M
2021-05-20 10.78 10.87 10.44 10.85 0.6M
2021-05-19 10.87 10.94 10.61 10.78 0.4M
2021-05-18 11.08 11.08 10.89 10.94 0.3M
2021-05-17 11.16 11.37 10.87 11.08 0.6M
2021-05-14 11.35 11.35 11.01 11.16 0.6M
2021-05-12 11.55 11.55 11.13 11.35 0.1M
2021-05-11 11.78 11.86 11.13 11.55 1.4M
2021-05-10 11.86 12.21 11.55 11.67 0.4M
2021-05-07 11.95 12.05 11.64 11.85 0.3M
2021-05-06 11.76 12.15 11.20 12.02 0.9M
2021-05-05 10.96 12.34 10.75 11.76 0.7M
2021-05-04 11.13 11.13 10.89 10.99 0.3M
2021-05-03 11.16 11.52 10.97 11.13 0.3M
2021-04-30 11.52 11.52 11.13 11.20 0.2M
2021-04-29 11.73 12.10 11.50 11.52 0.1M
2021-04-28 11.90 12.10 11.69 11.73 0.2M
2021-04-27 11.79 11.91 11.43 11.72 0.4M
2021-04-26 11.70 12.01 11.50 11.79 0.5M
2021-04-23 11.20 11.67 11.11 11.64 0.5M
2021-04-22 11.50 11.74 11.16 11.20 0.4M
2021-04-21 11.94 12.01 11.31 11.50 0.8M
2021-04-20 12.33 12.80 11.84 12.16 0.8M
2021-04-19 12.31 13.36 11.37 12.19 3.0M
2021-04-16 15.98 16.20 15.73 15.97 0.1M
2021-04-15 16.08 16.22 15.64 16.00 0.2M
2021-04-14 16.35 16.44 16.05 16.08 0.2M
2021-04-13 16.61 16.91 16.07 16.37 0.3M
2021-04-12 17.04 17.08 16.52 16.61 0.2M
2021-04-09 17.17 17.17 16.57 17.04 0.3M
2021-04-08 16.37 17.17 16.13 17.12 0.3M
2021-04-07 16.61 16.88 16.08 16.39 0.2M
2021-04-06 15.26 16.71 15.26 16.56 0.5M
2021-04-01 15.26 15.41 15.05 15.24 0.2M
2021-03-31 15.73 15.78 14.90 15.22 0.6M
2021-03-30 16.05 16.34 14.12 15.78 0.6M
2021-03-29 16.47 16.49 15.78 15.78 0.2M
2021-03-26 16.35 16.71 16.00 16.44 0.4M
2021-03-25 15.88 16.79 15.53 16.34 0.6M
2021-03-24 17.42 17.50 15.83 15.90 1.0M
2021-03-23 19.53 20.08 17.38 17.72 2.0M
2021-03-22 14.09 20.97 13.67 19.41 5.6M
2021-03-19 14.29 14.29 13.99 14.11 0.2M
2021-03-18 14.39 14.44 14.12 14.31 0.2M
2021-03-17 14.55 14.55 14.16 14.36 0.2M
2021-03-16 14.38 14.65 14.26 14.53 0.2M
2021-03-15 14.38 14.82 14.38 14.38 0.2M
2021-03-12 14.36 14.44 14.17 14.38 0.1M
2021-03-11 14.38 14.55 14.21 14.38 0.2M
2021-03-10 14.56 14.71 14.31 14.38 0.2M
2021-03-09 14.68 14.80 14.41 14.55 0.1M
2021-03-08 14.93 15.07 14.38 14.66 0.2M
2021-03-05 14.68 15.07 14.68 14.93 0.2M
2021-03-04 15.12 15.22 14.75 15.12 0.2M
2021-03-03 15.51 15.53 14.92 15.14 0.2M
2021-03-02 15.02 15.64 15.02 15.46 0.3M
2021-03-01 14.49 15.54 14.49 14.97 0.3M
2021-02-26 14.55 14.55 13.97 14.46 0.2M
2021-02-25 14.38 14.88 14.29 14.58 0.4M
2021-02-24 14.80 16.32 14.80 15.09 0.2M
2021-02-23 16.17 16.29 14.55 15.27 0.8M
2021-02-22 15.41 16.47 14.95 15.98 1.0M
2021-02-19 15.64 15.64 14.71 15.41 1.0M
2021-02-18 16.22 16.22 15.37 15.88 0.8M
2021-02-17 16.57 16.61 15.66 16.07 0.8M
2021-02-16 17.00 18.01 15.48 16.32 2.5M
2021-02-15 14.43 17.89 14.43 16.91 3.8M
2021-02-12 14.38 14.66 14.12 14.41 0.4M
2021-02-11 14.36 14.36 13.99 14.36 0.3M
2021-02-10 14.14 14.63 13.97 14.34 0.3M
2021-02-09 14.58 14.71 13.99 14.12 0.6M
2021-02-08 15.37 15.37 14.55 14.56 0.5M
2021-02-05 15.05 15.56 14.85 15.15 0.4M
2021-02-04 14.49 15.05 14.26 15.05 0.5M
2021-02-03 15.14 15.14 14.34 14.58 0.5M
2021-02-02 15.39 15.85 14.71 15.14 1.1M
2021-02-01 13.53 15.37 13.21 14.97 1.5M
2021-01-29 13.70 13.70 13.02 13.19 0.5M
2021-01-28 14.12 14.12 13.21 13.70 0.7M
2021-01-27 14.55 14.78 13.90 14.17 0.5M
2021-01-26 14.82 15.04 14.46 14.55 0.3M
2021-01-25 15.39 15.54 14.71 14.80 0.4M
2021-01-22 15.19 15.56 14.65 15.56 0.4M
2021-01-21 15.22 15.49 14.63 15.19 0.6M
2021-01-20 15.83 16.05 15.14 15.14 0.5M
2021-01-19 16.24 16.37 15.26 15.83 0.7M
2021-01-18 15.05 16.24 14.98 15.75 0.9M
2021-01-15 14.80 15.37 14.41 14.97 0.6M
2021-01-14 14.05 14.70 13.90 14.70 0.5M
2021-01-13 14.11 14.66 13.73 14.04 0.8M
2021-01-12 14.49 14.49 13.90 14.11 0.6M
2021-01-11 14.92 14.92 14.14 14.51 0.5M
2021-01-08 14.87 15.56 14.55 14.92 0.7M
2021-01-07 15.19 15.58 14.39 14.85 0.9M
2021-01-05 15.90 16.83 15.05 15.15 1.6M
2021-01-04 13.75 16.52 13.43 15.88 2.3M