KB Components AB (KBCO)

KBCO
🏛️ Suecia →
41.05
Última Actualización: 2025-09-30
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
2025-09-30 43.20 43.20 41.05 41.05 0.0M
2025-09-29 43.50 43.50 43.00 43.00 0.0M
2025-09-26 46.05 46.05 43.00 43.40 0.0M
2025-09-25 46.80 46.80 43.50 45.35 0.0M
2025-09-24 44.25 44.25 41.05 42.00 0.0M
2025-09-23 44.25 44.25 44.25 44.25 0.0M
2025-09-22 44.65 47.00 44.65 44.95 0.0M
2025-09-19 44.45 45.65 44.45 44.85 0.0M
2025-09-18 44.95 45.05 44.20 44.45 0.0M
2025-09-17 44.30 45.05 44.00 44.95 0.0M
2025-09-16 44.10 49.05 44.10 47.10 0.0M
2025-09-15 43.35 49.30 43.35 49.30 0.0M
2025-09-12 42.00 47.40 42.00 46.00 0.0M
2025-09-11 47.60 48.75 44.65 48.75 0.0M
2025-09-10 49.90 49.90 48.25 48.30 0.0M
2025-09-09 51.90 51.90 49.90 49.90 0.0M
2025-09-08 51.50 51.50 48.75 51.40 0.0M
2025-09-05 52.00 52.00 48.75 48.75 0.0M
2025-09-04 51.20 51.20 51.00 51.00 0.0M
2025-09-03 50.50 52.10 48.65 51.70 0.0M
2025-09-02 52.00 52.00 51.40 51.40 0.0M
2025-09-01 52.00 52.60 51.60 52.00 0.0M
2025-08-29 49.75 51.20 49.75 51.20 0.0M
2025-08-28 51.00 52.00 48.25 48.30 0.0M
2025-08-27 50.90 50.90 49.95 49.95 0.0M
2025-08-26 49.70 50.80 49.60 49.60 0.0M
2025-08-25 49.45 49.85 48.50 49.85 0.0M
2025-08-22 48.90 48.90 48.90 48.90 0.0M
2025-08-21 50.50 50.50 49.95 49.95 0.0M
2025-08-20 50.90 50.90 49.00 49.00 0.0M
2025-08-19 49.20 52.00 48.50 51.20 0.0M
2025-08-18 52.20 52.20 50.00 52.10 0.0M
2025-08-15 52.40 52.40 48.10 52.20 0.1M
2025-08-14 52.40 52.40 46.65 52.30 0.0M
2025-08-13 52.00 52.00 44.55 50.50 0.0M
2025-08-12 50.50 52.00 50.50 52.00 0.0M
2025-08-11 50.00 50.50 50.00 50.50 0.0M
2025-08-08 49.95 50.00 47.50 50.00 0.0M
2025-08-07 49.90 50.40 49.90 50.40 0.0M
2025-08-06 47.30 50.50 46.05 49.90 0.0M
2025-08-05 52.20 52.20 49.10 49.10 0.0M
2025-08-04 52.10 52.10 52.00 52.10 0.0M
2025-08-01 50.90 52.00 50.90 51.10 0.0M
2025-07-31 49.55 52.20 49.55 50.50 0.0M
2025-07-30 52.10 52.10 48.80 49.00 0.0M
2025-07-29 52.10 52.10 52.10 52.10 0.0M
2025-07-28 48.95 51.50 48.95 51.40 0.0M
2025-07-25 50.40 50.40 48.95 49.00 0.0M
2025-07-24 48.80 50.70 47.85 47.85 0.0M
2025-07-23 51.80 51.80 48.60 48.60 0.0M
2025-07-22 52.30 52.30 47.40 47.40 0.0M
2025-07-21 49.75 49.75 47.50 47.75 0.0M
2025-07-18 47.55 51.90 47.55 48.25 0.0M
2025-07-17 47.80 49.95 47.45 47.45 0.0M
2025-07-16 50.00 50.00 47.45 48.45 0.0M
2025-07-15 47.05 50.90 47.00 50.90 0.0M
2025-07-14 47.15 47.20 47.05 47.20 0.0M
2025-07-11 49.00 49.00 47.45 48.30 0.0M
2025-07-10 47.00 48.95 47.00 48.95 0.0M
2025-07-09 49.30 50.00 47.80 48.35 0.0M
2025-07-08 49.45 51.90 49.00 49.00 0.0M
2025-07-07 49.05 49.05 49.05 49.05 0.0M
2025-07-04 52.20 52.20 48.60 48.85 0.0M
2025-07-03 48.50 51.40 48.50 50.00 0.0M
2025-07-02 49.00 49.00 48.10 48.45 0.0M
2025-07-01 49.60 49.60 48.90 49.00 0.0M
2025-06-30 50.90 51.40 47.30 49.65 0.0M
2025-06-27 50.90 50.90 48.55 49.75 0.0M
2025-06-26 50.90 50.90 48.65 48.65 0.0M
2025-06-25 49.30 49.30 49.30 49.30 0.0M
2025-06-24 49.05 51.40 49.05 51.40 0.0M
2025-06-23 50.00 50.00 48.20 48.20 0.0M
2025-06-18 51.00 51.00 51.00 51.00 0.0M
2025-06-17 51.60 51.80 50.10 51.60 0.0M
2025-06-16 47.15 51.90 47.15 50.40 0.0M
2025-06-13 48.45 48.95 47.00 48.65 0.0M
2025-06-12 48.20 50.30 48.20 49.95 0.0M
2025-06-11 49.05 50.50 49.05 49.95 0.0M
2025-06-10 50.20 50.20 49.95 49.95 0.0M
2025-06-09 48.90 49.85 47.85 49.80 0.0M
2025-06-05 49.55 50.90 48.90 49.90 0.0M
2025-06-04 51.50 52.70 49.45 50.30 0.0M
2025-06-03 51.30 51.90 49.50 49.50 0.0M
2025-06-02 52.00 52.00 51.00 51.10 0.0M
2025-05-30 52.10 52.90 50.20 52.90 0.0M
2025-05-28 50.20 53.10 50.20 52.10 0.0M
2025-05-27 51.70 53.20 50.50 50.50 0.0M
2025-05-26 52.50 52.50 51.00 52.50 0.0M
2025-05-23 51.50 53.50 50.10 53.10 0.0M
2025-05-22 51.90 51.90 50.70 51.50 0.0M
2025-05-21 51.10 51.10 49.05 50.00 0.0M
2025-05-20 51.40 53.40 47.85 51.10 0.0M
2025-05-19 51.10 51.60 51.00 51.50 0.0M
2025-05-16 50.50 51.70 50.50 50.90 0.0M
2025-05-15 49.15 52.30 49.15 51.90 0.0M
2025-05-14 49.50 52.10 49.50 50.10 0.0M
2025-05-13 51.80 51.80 49.25 49.50 0.0M
2025-05-12 50.70 51.90 49.70 49.75 0.0M
2025-05-09 51.30 52.00 49.25 49.25 0.0M
2025-05-08 50.60 51.00 50.60 51.00 0.0M
2025-05-07 52.70 52.70 49.10 50.00 0.0M
2025-05-06 53.50 53.50 46.05 52.60 0.0M
2025-05-05 50.40 53.50 50.40 52.70 0.0M
2025-05-02 50.00 51.50 49.80 50.50 0.0M
2025-04-30 49.95 49.95 46.60 49.95 0.0M
2025-04-29 49.55 49.95 49.55 49.95 0.0M
2025-04-28 49.95 50.00 49.00 50.00 0.0M
2025-04-25 53.90 53.90 48.00 50.30 0.0M
2025-04-24 49.55 49.85 49.55 49.85 0.0M
2025-04-23 52.80 52.80 47.50 49.80 0.0M
2025-04-22 53.00 53.00 47.95 47.95 0.0M
2025-04-17 49.75 49.75 45.05 49.45 0.0M
2025-04-16 50.60 50.60 50.30 50.30 0.0M
2025-04-15 45.55 51.60 45.55 50.00 0.0M
2025-04-14 52.90 54.00 45.35 45.55 0.0M
2025-04-11 54.00 54.00 49.25 49.25 0.0M
2025-04-10 46.95 56.00 46.95 47.65 0.0M
2025-04-09 46.50 46.95 44.00 46.95 0.0M
2025-04-08 46.65 46.65 43.00 46.50 0.0M
2025-04-07 44.00 46.90 40.25 46.80 0.0M
2025-04-04 48.00 48.00 44.65 45.00 0.0M
2025-04-03 59.00 59.00 48.00 48.00 0.0M
2025-04-02 50.00 50.00 48.00 48.00 0.0M
2025-04-01 47.15 49.15 45.05 48.15 0.0M
2025-03-31 45.70 49.60 44.90 46.05 0.0M
2025-03-28 45.00 50.40 45.00 46.15 0.0M
2025-03-27 51.00 51.00 48.15 48.15 0.0M
2025-03-26 53.40 53.60 51.60 51.90 0.0M
2025-03-25 58.00 58.00 53.10 53.10 0.0M
2025-03-24 55.60 59.60 55.60 55.60 0.0M
2025-03-21 59.50 59.50 55.10 55.60 0.0M
2025-03-20 55.30 59.50 55.30 58.90 0.0M
2025-03-19 60.00 60.00 55.20 59.00 0.0M
2025-03-18 61.10 61.10 59.00 59.00 0.0M
2025-03-17 61.30 61.30 58.20 58.30 0.0M
2025-03-14 60.30 60.30 58.00 60.20 0.0M
2025-03-13 54.00 61.00 54.00 60.90 0.0M
2025-03-12 59.90 60.00 54.10 55.90 0.0M
2025-03-11 62.00 62.00 51.30 60.00 0.0M
2025-03-10 64.90 64.90 61.00 62.00 0.0M
2025-03-07 66.80 66.80 63.00 63.00 0.0M
2025-03-06 68.90 69.80 63.90 63.90 0.0M
2025-03-05 63.40 75.00 63.10 67.00 0.0M
2025-03-04 61.50 64.70 60.10 63.00 0.0M
2025-03-03 56.50 63.90 56.50 59.10 0.0M
2025-02-28 59.90 59.90 52.40 59.20 0.0M
2025-02-27 54.80 58.10 50.60 55.70 0.0M
2025-02-26 53.50 55.00 49.10 54.80 0.0M
2025-02-25 49.00 53.90 49.00 53.40 0.0M
2025-02-24 51.00 52.20 48.35 50.00 0.0M
2025-02-21 51.50 52.10 49.85 51.00 0.0M
2025-02-20 51.70 51.70 48.35 51.30 0.0M
2025-02-19 51.00 52.20 50.90 50.90 0.0M
2025-02-18 52.10 54.60 50.60 51.00 0.0M
2025-02-17 50.60 54.00 50.50 51.80 0.0M
2025-02-14 49.20 51.00 49.20 50.50 0.0M
2025-02-13 51.90 51.90 48.05 48.05 0.0M
2025-02-12 47.55 49.45 47.55 49.45 0.0M
2025-02-11 51.40 51.40 48.35 48.35 0.0M
2025-02-10 52.30 52.30 46.55 46.95 0.0M
2025-02-07 47.80 47.80 46.00 47.80 0.0M
2025-02-06 47.10 49.25 47.00 47.80 0.0M
2025-02-05 46.60 47.90 46.30 47.10 0.0M
2025-02-04 46.15 49.05 46.15 49.05 0.0M
2025-02-03 50.50 50.50 48.00 48.45 0.0M
2025-01-31 46.70 52.90 45.05 51.70 0.0M
2025-01-30 45.60 48.90 44.20 48.70 0.0M
2025-01-29 47.00 47.00 45.30 45.35 0.0M
2025-01-28 46.80 48.10 45.10 46.30 0.0M
2025-01-27 49.80 49.80 46.95 47.55 0.0M
2025-01-24 48.50 48.50 46.90 47.75 0.0M
2025-01-23 50.00 54.80 46.80 47.75 0.0M
2025-01-22 46.85 48.90 45.05 48.50 0.0M
2025-01-21 47.00 47.95 45.50 46.55 0.0M
2025-01-20 44.25 46.00 43.95 45.00 0.0M
2025-01-17 38.70 42.30 38.70 42.30 0.0M
2025-01-16 39.70 40.20 38.70 38.70 0.0M
2025-01-15 38.00 41.10 36.30 40.00 0.0M
2025-01-14 44.00 44.00 39.50 40.00 0.0M
2025-01-13 40.00 40.80 36.80 40.80 0.0M
2025-01-10 40.80 40.80 39.00 40.00 0.0M
2025-01-09 41.00 41.00 39.70 40.20 0.0M
2025-01-08 40.50 44.00 39.10 41.00 0.0M
2025-01-07 43.70 43.70 40.20 42.30 0.0M
2025-01-03 44.00 44.00 41.40 43.20 0.0M
2025-01-02 42.00 42.10 40.30 42.10 0.0M