Lidds AB (LIDDS)

LIDDS
🏛️ Suecia →
0.07
Última Actualización: 2025-10-01
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 8.92 9.00 8.53 8.88 0.2M
2021-12-29 9.06 10.22 8.41 8.75 0.8M
2021-12-28 9.08 9.11 8.84 9.06 0.1M
2021-12-27 8.92 9.11 8.72 9.07 0.1M
2021-12-23 8.70 8.96 8.64 8.71 0.1M
2021-12-22 8.81 8.81 8.52 8.64 0.1M
2021-12-21 9.02 9.02 8.51 8.68 0.0M
2021-12-20 8.92 8.92 8.35 8.80 0.1M
2021-12-17 9.13 9.48 8.46 8.96 0.2M
2021-12-16 8.74 9.02 8.51 8.73 0.1M
2021-12-15 8.92 9.98 8.56 8.71 0.1M
2021-12-14 8.98 9.05 8.71 8.92 0.0M
2021-12-13 9.29 9.29 8.79 9.11 0.1M
2021-12-10 9.48 9.65 9.11 9.29 0.1M
2021-12-09 9.57 9.70 9.46 9.52 0.1M
2021-12-08 9.52 10.13 9.31 9.91 0.0M
2021-12-07 9.74 9.74 9.28 9.50 0.0M
2021-12-06 9.65 10.06 9.44 9.83 0.0M
2021-12-03 9.76 10.13 9.41 10.11 0.0M
2021-12-02 10.04 10.09 9.72 9.76 0.1M
2021-12-01 9.83 10.48 9.83 10.17 0.0M
2021-11-30 10.32 10.32 9.80 10.19 0.0M
2021-11-29 10.22 10.37 9.78 10.34 0.0M
2021-11-26 10.04 10.21 9.78 10.21 0.1M
2021-11-25 10.58 10.58 10.02 10.11 0.1M
2021-11-24 9.93 10.34 9.76 10.21 0.1M
2021-11-23 10.21 10.21 10.02 10.02 0.0M
2021-11-22 10.34 10.41 10.00 10.24 0.1M
2021-11-19 10.30 10.48 10.06 10.35 0.0M
2021-11-18 10.19 10.52 10.00 10.28 0.0M
2021-11-17 10.54 10.56 10.22 10.34 0.1M
2021-11-16 10.22 10.54 9.98 10.52 0.0M
2021-11-15 10.22 10.26 9.95 10.22 0.0M
2021-11-12 9.95 10.32 9.59 10.22 0.1M
2021-11-11 10.09 10.37 9.95 9.95 0.1M
2021-11-10 10.21 10.52 9.85 9.96 0.0M
2021-11-09 10.39 10.39 9.98 10.19 0.0M
2021-11-08 10.22 10.48 10.21 10.45 0.0M
2021-11-05 10.24 10.50 10.09 10.19 0.1M
2021-11-04 10.24 10.48 10.04 10.24 0.0M
2021-11-03 10.32 10.32 10.13 10.24 0.0M
2021-11-02 10.39 10.39 9.76 10.30 0.0M
2021-11-01 10.41 10.47 9.89 10.39 0.1M
2021-10-29 10.52 10.52 10.00 10.32 0.1M
2021-10-28 10.60 10.71 10.22 10.56 0.0M
2021-10-27 10.97 10.97 10.63 10.63 0.0M
2021-10-26 10.65 11.01 10.41 10.99 0.0M
2021-10-25 11.04 11.04 10.54 10.65 0.1M
2021-10-22 11.14 11.14 10.91 11.04 0.0M
2021-10-21 10.84 11.15 10.84 10.93 0.0M
2021-10-20 11.04 11.06 10.91 10.97 0.0M
2021-10-19 10.74 11.19 10.74 11.04 0.0M
2021-10-18 10.97 10.97 10.71 10.97 0.1M
2021-10-15 11.15 11.15 10.86 10.97 0.0M
2021-10-14 11.19 11.19 10.73 11.17 0.0M
2021-10-13 11.34 11.34 10.88 11.15 0.1M
2021-10-12 11.17 11.17 10.61 10.80 0.0M
2021-10-11 11.15 11.32 10.91 10.95 0.0M
2021-10-08 11.38 11.40 10.97 11.14 0.1M
2021-10-07 11.66 11.66 11.25 11.38 0.1M
2021-10-06 12.14 12.14 11.06 11.51 0.1M
2021-10-05 12.90 12.90 11.30 11.69 0.3M
2021-10-04 11.60 11.66 11.14 11.34 0.1M
2021-10-01 11.69 12.01 11.36 11.80 0.1M
2021-09-30 11.79 11.92 11.45 11.69 0.0M
2021-09-29 12.64 12.64 11.66 11.92 0.1M
2021-09-28 12.01 12.72 11.60 12.62 0.2M
2021-09-27 12.27 12.31 11.90 12.31 0.0M
2021-09-24 11.75 12.32 11.54 12.27 0.1M
2021-09-23 12.31 12.31 11.56 11.75 0.0M
2021-09-22 11.64 12.25 11.36 11.99 0.1M
2021-09-21 11.43 11.75 11.12 11.66 0.1M
2021-09-20 12.03 12.03 11.12 11.41 0.1M
2021-09-17 11.93 12.03 11.80 12.03 0.0M
2021-09-16 12.18 12.31 11.71 11.93 0.1M
2021-09-15 12.40 12.40 11.82 12.18 0.1M
2021-09-14 12.46 12.53 12.27 12.40 0.0M
2021-09-13 12.08 12.86 12.08 12.46 0.1M
2021-09-10 12.27 12.29 11.80 12.06 0.1M
2021-09-09 12.73 12.73 11.99 12.27 0.0M
2021-09-08 12.85 12.86 12.46 12.57 0.0M
2021-09-07 12.83 12.88 12.59 12.88 0.1M
2021-09-06 13.20 13.22 12.72 12.83 0.1M
2021-09-03 13.01 13.48 12.81 13.20 0.1M
2021-09-02 12.59 12.88 12.55 12.85 0.0M
2021-09-01 13.01 13.01 12.36 12.47 0.1M
2021-08-31 12.88 13.16 12.73 12.86 0.0M
2021-08-30 13.38 13.38 12.70 12.85 0.1M
2021-08-27 13.07 13.46 12.42 13.46 0.1M
2021-08-26 13.74 13.87 12.75 13.11 0.1M
2021-08-25 14.31 14.31 13.35 13.70 0.0M
2021-08-24 13.64 14.22 13.64 13.64 0.1M
2021-08-23 13.94 13.94 13.31 13.64 0.1M
2021-08-20 13.14 14.28 13.14 13.31 0.0M
2021-08-19 13.77 13.77 12.83 13.14 0.1M
2021-08-18 13.38 14.56 13.20 13.77 0.0M
2021-08-17 13.59 13.59 13.14 13.38 0.0M
2021-08-16 13.74 14.00 13.27 13.66 0.0M
2021-08-13 13.57 13.92 13.27 13.74 0.0M
2021-08-12 13.76 13.76 13.48 13.57 0.0M
2021-08-11 13.91 14.09 13.66 13.81 0.1M
2021-08-10 14.04 14.22 13.77 13.91 0.0M
2021-08-09 14.56 14.57 13.59 14.04 0.1M
2021-08-06 15.22 15.80 14.41 14.56 0.1M
2021-08-05 15.06 15.28 14.18 15.22 0.2M
2021-08-04 14.96 15.50 14.89 15.06 0.2M
2021-08-03 14.54 14.96 14.31 14.87 0.2M
2021-08-02 14.09 14.78 13.24 14.54 0.2M
2021-07-30 13.85 14.13 13.76 14.09 0.1M
2021-07-29 13.68 13.94 13.38 13.76 0.1M
2021-07-28 13.35 13.74 13.35 13.66 0.1M
2021-07-27 13.29 13.38 13.07 13.35 0.1M
2021-07-26 13.11 13.38 12.94 13.29 0.1M
2021-07-23 13.27 13.37 12.96 13.09 0.0M
2021-07-22 13.01 13.27 12.72 13.27 0.1M
2021-07-21 12.70 13.01 12.70 13.01 0.1M
2021-07-20 12.70 12.70 12.34 12.70 0.1M
2021-07-19 12.46 12.92 12.23 12.70 0.2M
2021-07-16 12.08 12.46 12.08 12.18 0.1M
2021-07-15 11.93 12.40 11.67 11.92 0.1M
2021-07-14 11.19 11.93 11.19 11.93 0.1M
2021-07-13 11.17 11.32 10.95 11.19 0.0M
2021-07-12 11.41 11.41 10.82 11.17 0.1M
2021-07-09 11.56 11.56 11.21 11.41 0.0M
2021-07-08 11.30 11.53 11.15 11.36 0.0M
2021-07-07 11.23 11.27 11.01 11.27 0.1M
2021-07-06 11.25 11.49 10.80 11.23 0.1M
2021-07-05 11.15 11.23 10.78 11.23 0.1M
2021-07-02 10.95 11.23 10.95 10.97 0.1M
2021-07-01 10.78 11.01 10.60 10.97 0.1M
2021-06-30 10.95 10.95 10.60 10.78 0.1M
2021-06-29 10.78 11.06 10.41 10.97 0.2M
2021-06-28 11.06 11.41 10.69 10.78 0.1M
2021-06-24 11.19 11.43 10.88 11.02 0.1M
2021-06-23 11.12 11.25 10.88 11.19 0.1M
2021-06-22 11.62 11.62 11.12 11.28 0.1M
2021-06-21 11.73 12.03 11.62 11.62 0.1M
2021-06-18 11.58 11.84 11.38 11.67 0.0M
2021-06-17 11.45 11.79 11.43 11.58 0.1M
2021-06-16 11.80 11.80 11.21 11.56 0.1M
2021-06-15 12.19 12.42 11.75 11.80 0.1M
2021-06-14 12.72 12.73 11.88 12.18 0.1M
2021-06-11 12.44 12.73 12.16 12.73 0.1M
2021-06-10 12.90 12.92 12.08 12.40 0.1M
2021-06-09 13.03 13.33 12.08 12.51 0.2M
2021-06-08 13.40 13.40 12.92 13.03 0.0M
2021-06-07 13.85 13.85 12.92 12.92 0.1M
2021-06-04 13.37 13.92 13.09 13.91 0.2M
2021-06-03 12.73 13.48 12.29 13.37 0.2M
2021-06-02 12.64 12.94 12.55 12.83 0.1M
2021-06-01 12.29 12.88 12.01 12.64 0.1M
2021-05-31 11.88 12.36 11.53 12.27 0.2M
2021-05-28 11.82 12.10 11.25 11.53 0.4M
2021-05-27 12.18 12.27 11.51 11.79 0.1M
2021-05-26 11.06 12.16 10.45 12.16 0.2M
2021-05-25 10.21 11.10 10.19 11.04 0.1M
2021-05-24 9.85 10.32 9.85 10.09 0.1M
2021-05-21 9.76 9.83 9.39 9.83 0.1M
2021-05-20 9.48 9.76 9.44 9.61 0.0M
2021-05-19 9.57 9.67 9.43 9.48 0.1M
2021-05-18 9.65 10.21 9.57 9.57 0.1M
2021-05-17 10.22 10.22 9.67 9.70 0.1M
2021-05-14 9.89 9.89 9.35 9.41 0.1M
2021-05-12 9.76 9.89 9.57 9.89 0.0M
2021-05-11 10.09 10.32 9.78 9.91 0.1M
2021-05-10 10.21 10.21 10.08 10.09 0.0M
2021-05-07 10.02 10.39 9.82 10.04 0.1M
2021-05-06 10.35 10.41 9.63 9.95 0.2M
2021-05-05 11.14 11.14 10.22 10.32 0.1M
2021-05-04 11.08 11.08 10.39 10.39 0.1M
2021-05-03 10.76 10.99 10.76 10.95 0.0M
2021-04-30 10.97 10.97 10.71 10.86 0.0M
2021-04-29 10.95 10.99 10.73 10.97 0.0M
2021-04-28 10.97 11.06 10.84 10.89 0.0M
2021-04-27 11.01 11.14 10.86 10.97 0.1M
2021-04-26 10.91 11.04 10.74 10.84 0.0M
2021-04-23 10.91 11.08 10.65 10.84 0.1M
2021-04-22 11.01 11.14 10.89 10.89 0.0M
2021-04-21 10.97 11.27 10.86 11.15 0.0M
2021-04-20 11.14 11.43 10.93 10.97 0.0M
2021-04-19 11.43 11.43 10.99 11.12 0.0M
2021-04-16 11.15 11.56 11.14 11.38 0.1M
2021-04-15 11.10 11.28 10.99 11.15 0.1M
2021-04-14 11.25 11.34 10.97 11.10 0.0M
2021-04-13 11.53 11.62 11.10 11.25 0.1M
2021-04-12 11.27 11.54 11.17 11.43 0.0M
2021-04-09 11.34 11.51 11.06 11.28 0.1M
2021-04-08 11.53 11.56 11.27 11.34 0.1M
2021-04-07 11.64 11.93 11.53 11.53 0.0M
2021-04-06 12.16 12.27 11.45 11.53 0.1M
2021-04-01 12.14 12.42 12.10 12.12 0.0M
2021-03-31 11.15 12.22 11.15 12.08 0.3M
2021-03-30 11.57 12.04 10.41 11.06 1.3M
2021-03-29 13.85 13.85 12.83 13.11 0.1M
2021-03-26 13.20 13.29 13.06 13.15 0.0M
2021-03-25 13.25 13.34 13.11 13.20 0.0M
2021-03-24 13.11 13.62 13.06 13.15 0.0M
2021-03-23 13.34 13.34 13.06 13.11 0.0M
2021-03-22 13.71 13.71 13.20 13.38 0.1M
2021-03-19 14.31 14.31 13.52 13.71 0.1M
2021-03-18 13.94 14.55 13.48 14.41 0.2M
2021-03-17 13.94 14.27 13.85 13.94 0.1M
2021-03-16 14.50 14.50 13.85 13.85 0.0M
2021-03-15 14.17 14.36 13.94 14.17 0.1M
2021-03-12 14.08 14.45 13.71 14.08 0.2M
2021-03-11 14.50 14.50 14.13 14.27 0.1M
2021-03-10 14.64 14.78 14.45 14.59 0.1M
2021-03-09 14.50 15.20 14.50 14.59 0.1M
2021-03-08 14.92 14.96 14.31 14.50 0.3M
2021-03-05 14.69 15.20 14.45 14.87 0.2M
2021-03-04 15.24 15.24 14.41 14.64 0.2M
2021-03-03 15.85 16.50 14.96 15.20 1.3M
2021-03-02 12.64 17.66 12.46 16.27 3.0M
2021-03-01 12.73 12.97 12.69 12.83 0.1M
2021-02-26 12.59 12.87 12.55 12.55 0.1M
2021-02-25 12.87 13.20 12.46 13.06 0.1M
2021-02-24 12.78 13.01 12.59 12.97 0.1M
2021-02-23 13.80 13.80 12.55 12.92 0.1M
2021-02-22 13.15 13.20 12.92 13.20 0.1M
2021-02-19 12.92 13.29 12.78 13.15 0.1M
2021-02-18 13.15 13.25 12.83 12.87 0.1M
2021-02-17 13.29 13.38 13.11 13.25 0.0M
2021-02-16 13.66 13.66 13.20 13.38 0.0M
2021-02-15 13.06 13.85 13.01 13.38 0.2M
2021-02-12 13.20 13.25 12.87 13.01 0.0M
2021-02-11 13.25 13.48 13.01 13.25 0.0M
2021-02-10 13.43 13.48 13.15 13.25 0.0M
2021-02-09 13.52 13.52 13.29 13.43 0.0M
2021-02-08 13.38 13.71 13.25 13.48 0.1M
2021-02-05 13.43 13.48 12.97 13.06 0.1M
2021-02-04 12.97 13.71 12.78 13.43 0.2M
2021-02-03 12.87 13.06 12.55 12.92 0.0M
2021-02-02 12.87 12.87 12.50 12.87 0.1M
2021-02-01 12.92 13.20 12.36 13.01 0.1M
2021-01-29 12.87 12.87 12.32 12.87 0.0M
2021-01-28 13.34 13.34 12.13 12.87 0.2M
2021-01-27 13.25 13.29 12.64 13.11 0.2M
2021-01-26 13.11 13.25 12.87 13.25 0.1M
2021-01-25 13.34 13.48 13.06 13.11 0.3M
2021-01-22 13.57 13.76 13.34 13.34 0.1M
2021-01-21 13.38 13.85 13.38 13.57 0.1M
2021-01-20 13.66 13.71 13.34 13.57 0.1M
2021-01-19 14.08 14.17 13.48 13.52 0.1M
2021-01-18 13.20 14.17 12.78 13.94 0.2M
2021-01-15 12.97 13.20 12.69 13.20 0.1M
2021-01-14 12.97 13.29 12.78 13.01 0.0M
2021-01-13 13.29 13.29 12.83 12.97 0.1M
2021-01-12 13.15 13.62 13.15 13.25 0.0M
2021-01-11 13.34 13.76 13.25 13.48 0.1M
2021-01-08 13.38 13.80 13.11 13.34 0.0M
2021-01-07 13.43 13.71 13.20 13.38 0.0M
2021-01-05 13.57 13.62 13.34 13.43 0.0M
2021-01-04 13.62 13.85 13.20 13.52 0.1M