Soder Sportfiske AB (SODER)

SODER
🏛️ Suecia →
27.00
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
2022-12-30 28.00 28.00 26.00 27.35 0.0M
2022-12-29 27.65 28.60 26.10 28.55 0.0M
2022-12-28 27.65 27.65 25.85 27.65 0.0M
2022-12-27 27.65 27.95 27.60 27.65 0.0M
2022-12-23 27.75 27.75 25.65 27.65 0.0M
2022-12-22 27.85 28.60 25.30 25.30 0.0M
2022-12-21 27.95 27.95 25.70 27.85 0.0M
2022-12-20 29.00 29.00 25.65 28.00 0.0M
2022-12-19 25.90 29.90 25.90 27.35 0.0M
2022-12-16 26.05 27.10 25.05 26.45 0.0M
2022-12-15 25.85 26.00 25.20 25.85 0.0M
2022-12-14 26.00 26.00 25.15 25.85 0.0M
2022-12-13 25.05 26.30 25.05 26.00 0.0M
2022-12-12 26.00 26.00 24.80 25.75 0.0M
2022-12-09 25.30 26.05 25.30 26.05 0.0M
2022-12-08 26.25 26.25 25.65 26.20 0.0M
2022-12-07 24.45 26.35 24.45 24.65 0.0M
2022-12-06 24.75 26.50 24.00 24.45 0.0M
2022-12-05 25.25 27.05 22.25 24.80 0.0M
2022-12-02 25.35 27.05 25.25 25.25 0.0M
2022-12-01 27.60 27.60 25.70 25.70 0.0M
2022-11-30 26.10 28.00 25.80 26.30 0.0M
2022-11-29 27.10 28.50 26.10 26.10 0.0M
2022-11-28 25.95 27.65 25.95 27.10 0.0M
2022-11-25 25.95 26.65 25.95 25.95 0.0M
2022-11-24 24.65 26.50 24.65 25.95 0.0M
2022-11-23 26.45 26.50 24.70 26.50 0.0M
2022-11-22 25.35 25.35 24.85 25.10 0.0M
2022-11-21 25.95 26.40 24.30 25.85 0.0M
2022-11-18 25.90 26.40 25.05 25.90 0.0M
2022-11-17 25.95 26.90 23.65 25.00 0.0M
2022-11-16 24.95 26.00 24.00 25.55 0.0M
2022-11-15 25.00 25.30 24.75 24.95 0.0M
2022-11-14 25.55 25.55 25.00 25.00 0.0M
2022-11-11 25.50 25.55 24.70 25.55 0.0M
2022-11-10 25.75 25.75 25.10 25.50 0.0M
2022-11-09 26.10 26.80 24.85 25.95 0.0M
2022-11-08 26.95 27.00 24.10 26.10 0.0M
2022-11-07 27.00 27.00 25.35 26.95 0.0M
2022-11-04 26.70 27.25 25.15 27.00 0.0M
2022-11-03 26.65 26.90 26.00 26.70 0.0M
2022-11-02 26.55 27.85 25.95 26.65 0.0M
2022-11-01 28.00 28.00 26.30 26.50 0.0M
2022-10-31 26.50 30.00 26.50 27.35 0.0M
2022-10-28 26.10 26.50 24.00 26.50 0.0M
2022-10-27 23.75 26.50 23.00 24.65 0.0M
2022-10-26 24.00 26.05 24.00 24.60 0.0M
2022-10-25 25.45 25.45 24.00 24.00 0.0M
2022-10-24 23.95 25.50 23.95 24.00 0.0M
2022-10-21 22.00 26.40 22.00 23.95 0.0M
2022-10-20 24.00 24.00 23.60 23.60 0.0M
2022-10-19 25.30 25.55 22.65 23.70 0.0M
2022-10-18 26.00 26.00 23.85 25.85 0.0M
2022-10-17 24.15 26.75 22.35 26.00 0.0M
2022-10-14 24.15 24.15 24.15 24.15 0.0M
2022-10-13 22.85 24.20 22.20 24.20 0.0M
2022-10-12 22.90 24.30 21.85 24.30 0.0M
2022-10-11 22.80 23.40 21.50 22.90 0.0M
2022-10-10 24.60 24.60 22.50 22.80 0.0M
2022-10-07 25.45 25.45 22.70 24.60 0.0M
2022-10-06 26.65 26.65 23.05 25.50 0.0M
2022-10-05 24.00 25.95 24.00 25.00 0.0M
2022-10-04 23.25 24.00 23.25 24.00 0.0M
2022-10-03 24.45 24.50 23.20 23.20 0.0M
2022-09-30 23.15 26.65 20.25 23.20 0.0M
2022-09-29 26.80 26.80 23.00 23.15 0.0M
2022-09-28 24.50 24.75 22.50 24.75 0.0M
2022-09-27 26.40 26.45 23.50 24.75 0.0M
2022-09-26 24.00 26.35 22.95 26.35 0.0M
2022-09-23 24.95 28.35 23.50 24.00 0.0M
2022-09-22 26.00 26.00 24.05 24.90 0.0M
2022-09-21 25.95 26.00 24.05 25.95 0.0M
2022-09-20 25.95 26.00 24.00 26.00 0.0M
2022-09-19 26.00 27.20 25.10 25.95 0.0M
2022-09-16 26.70 26.70 24.20 26.00 0.0M
2022-09-15 26.95 27.90 25.10 26.75 0.0M
2022-09-14 26.15 26.95 25.80 26.95 0.0M
2022-09-13 28.75 28.75 25.15 26.95 0.0M
2022-09-12 27.00 28.75 27.00 28.75 0.0M
2022-09-09 26.00 28.75 26.00 27.00 0.0M
2022-09-08 26.45 28.00 26.00 27.00 0.0M
2022-09-07 27.70 28.80 26.45 26.90 0.0M
2022-09-06 27.70 27.85 26.50 27.70 0.0M
2022-09-05 30.00 30.00 27.40 27.75 0.0M
2022-09-02 30.00 30.60 27.65 29.95 0.0M
2022-09-01 29.75 30.40 29.00 30.00 0.0M
2022-08-31 33.75 33.75 29.50 31.50 0.0M
2022-08-30 31.00 31.55 29.95 30.90 0.0M
2022-08-29 29.95 31.80 29.80 30.95 0.0M
2022-08-26 30.00 30.00 29.55 29.95 0.0M
2022-08-25 30.00 30.00 29.70 30.00 0.0M
2022-08-24 29.95 30.00 29.55 30.00 0.0M
2022-08-23 29.95 30.00 29.75 30.00 0.0M
2022-08-22 31.50 31.50 29.50 30.00 0.0M
2022-08-19 31.10 31.50 31.05 31.50 0.0M
2022-08-18 31.95 32.50 31.05 31.10 0.0M
2022-08-17 33.00 33.00 31.40 31.95 0.0M
2022-08-16 33.00 33.10 32.20 32.50 0.0M
2022-08-15 32.55 33.50 32.20 33.00 0.0M
2022-08-12 33.75 34.45 32.55 32.55 0.0M
2022-08-11 34.05 35.80 33.50 33.75 0.0M
2022-08-10 35.00 38.75 33.55 34.05 0.0M
2022-08-09 36.00 36.70 33.60 35.00 0.0M
2022-08-08 35.10 37.95 34.50 36.00 0.0M
2022-08-05 36.55 36.80 35.00 35.05 0.0M
2022-08-04 36.55 38.30 36.55 36.55 0.0M
2022-08-03 39.45 39.45 35.95 36.50 0.0M
2022-08-02 38.65 39.75 36.20 39.75 0.0M
2022-08-01 37.45 40.85 36.80 38.65 0.0M
2022-07-29 39.95 39.95 37.45 37.45 0.0M
2022-07-28 34.75 42.40 34.75 36.80 0.0M
2022-07-27 41.00 41.00 36.50 39.00 0.0M
2022-07-26 39.85 39.85 39.50 39.75 0.0M
2022-07-25 35.70 39.90 35.45 39.85 0.0M
2022-07-22 36.45 36.45 33.35 35.70 0.0M
2022-07-21 34.20 36.85 34.20 36.45 0.0M
2022-07-20 36.10 37.70 36.10 36.10 0.0M
2022-07-19 36.55 36.55 35.00 36.10 0.0M
2022-07-18 36.50 38.00 36.50 36.55 0.0M
2022-07-15 35.55 38.80 35.55 36.50 0.0M
2022-07-14 37.60 38.95 35.00 38.85 0.0M
2022-07-13 39.85 40.00 38.55 38.60 0.0M
2022-07-12 37.25 39.95 37.25 39.90 0.0M
2022-07-11 39.95 40.00 38.10 40.00 0.0M
2022-07-08 39.95 40.00 38.70 39.95 0.0M
2022-07-07 38.90 38.95 37.60 38.95 0.0M
2022-07-06 38.40 39.00 37.55 37.55 0.0M
2022-07-05 38.00 39.95 37.40 37.40 0.0M
2022-07-04 39.15 39.15 37.55 38.00 0.0M
2022-07-01 37.50 39.65 37.50 37.50 0.0M
2022-06-30 42.00 42.00 37.40 37.50 0.0M
2022-06-29 37.95 42.00 37.05 39.50 0.0M
2022-06-28 37.80 39.15 36.60 37.95 0.0M
2022-06-27 40.00 41.75 36.60 37.70 0.0M
2022-06-23 40.50 40.50 37.85 39.70 0.0M
2022-06-22 37.85 39.95 37.85 38.85 0.0M
2022-06-21 39.75 39.90 37.05 39.40 0.0M
2022-06-20 40.00 40.00 38.30 39.80 0.0M
2022-06-17 40.00 42.40 38.95 40.00 0.0M
2022-06-16 42.65 42.75 39.50 40.00 0.0M
2022-06-15 41.10 42.80 41.10 42.65 0.0M
2022-06-14 43.90 43.90 40.90 41.10 0.0M
2022-06-13 43.35 44.45 41.00 41.00 0.0M
2022-06-10 44.05 45.85 41.10 43.35 0.0M
2022-06-09 44.00 44.10 41.00 44.00 0.0M
2022-06-08 45.15 45.15 42.30 42.55 0.0M
2022-06-07 43.50 45.15 42.05 42.05 0.0M
2022-06-03 42.05 43.50 42.05 43.50 0.0M
2022-06-02 42.05 44.95 41.00 43.50 0.0M
2022-06-01 44.30 44.30 42.05 42.05 0.0M
2022-05-31 45.45 45.50 44.30 44.30 0.0M
2022-05-30 48.00 48.05 45.00 45.50 0.0M
2022-05-27 48.15 48.15 46.85 47.80 0.0M
2022-05-25 47.85 47.85 46.75 46.85 0.0M
2022-05-24 48.00 48.00 46.75 47.05 0.0M
2022-05-23 46.15 46.80 45.20 46.50 0.0M
2022-05-20 47.90 47.90 45.05 46.15 0.0M
2022-05-19 47.70 47.95 45.10 46.40 0.0M
2022-05-18 47.70 48.95 46.70 47.70 0.0M
2022-05-17 49.00 49.00 46.25 47.70 0.0M
2022-05-16 45.05 51.30 45.05 47.35 0.0M
2022-05-13 44.85 46.00 43.00 45.00 0.0M
2022-05-12 46.50 47.80 43.00 44.90 0.0M
2022-05-11 46.55 47.95 42.05 46.50 0.0M
2022-05-10 47.90 47.90 46.10 47.25 0.0M
2022-05-09 46.80 49.65 46.45 47.95 0.0M
2022-05-06 50.80 50.80 46.60 46.80 0.0M
2022-05-05 50.80 50.90 47.55 50.80 0.0M
2022-05-04 51.50 51.50 47.95 50.80 0.0M
2022-05-03 47.05 51.00 47.00 47.95 0.0M
2022-05-02 45.25 50.00 45.25 47.95 0.0M
2022-04-29 51.70 52.00 47.50 49.50 0.0M
2022-04-28 51.90 52.00 46.20 47.50 0.0M
2022-04-27 55.30 55.30 53.00 55.10 0.0M
2022-04-26 53.80 56.40 53.80 55.40 0.0M
2022-04-25 53.90 55.40 51.70 53.80 0.0M
2022-04-22 55.60 57.20 53.10 55.50 0.0M
2022-04-21 55.50 58.00 53.20 55.60 0.0M
2022-04-20 55.40 59.50 51.20 56.70 0.0M
2022-04-19 56.40 56.40 54.20 55.60 0.0M
2022-04-14 57.50 57.50 56.40 56.40 0.0M
2022-04-13 57.50 57.50 56.60 57.00 0.0M
2022-04-12 57.40 57.40 56.60 56.60 0.0M
2022-04-11 60.10 61.90 57.40 57.40 0.0M
2022-04-08 56.00 59.80 55.80 58.90 0.0M
2022-04-07 57.90 57.90 55.80 56.70 0.0M
2022-04-06 57.80 59.00 55.50 58.00 0.0M
2022-04-05 59.10 59.70 53.20 57.80 0.0M
2022-04-04 59.00 60.30 58.60 59.10 0.0M
2022-04-01 58.50 60.60 58.40 58.40 0.0M
2022-03-31 58.45 59.90 57.60 58.00 0.0M
2022-03-30 60.10 60.10 57.55 57.55 0.0M
2022-03-29 59.90 60.55 59.25 60.10 0.0M
2022-03-28 58.80 59.50 58.50 59.00 0.0M
2022-03-25 58.90 59.75 58.20 58.50 0.0M
2022-03-24 58.90 59.75 58.50 58.90 0.0M
2022-03-23 59.45 59.50 58.30 58.90 0.0M
2022-03-22 58.75 59.80 58.10 58.30 0.0M
2022-03-21 58.95 59.00 57.15 58.70 0.0M
2022-03-18 53.35 56.65 53.25 54.20 0.0M
2022-03-17 53.00 54.00 52.15 53.35 0.0M
2022-03-16 53.85 53.85 49.52 52.95 0.0M
2022-03-15 48.00 51.00 47.50 49.42 0.0M
2022-03-14 48.00 48.02 47.00 48.00 0.0M
2022-03-11 47.74 49.86 47.28 48.00 0.0M
2022-03-10 48.00 48.00 46.22 47.74 0.0M
2022-03-09 48.30 60.95 46.24 47.32 0.0M
2022-03-08 49.96 49.96 47.88 48.30 0.0M
2022-03-07 49.50 49.98 46.02 49.96 0.0M
2022-03-04 50.00 50.80 48.12 49.50 0.0M
2022-03-03 49.02 51.95 49.02 50.00 0.0M
2022-03-02 51.95 52.00 49.00 51.15 0.0M
2022-03-01 52.45 53.25 50.80 50.80 0.0M
2022-02-28 52.35 53.40 48.00 52.45 0.0M
2022-02-25 50.90 53.50 48.50 52.30 0.0M
2022-02-24 51.95 51.95 48.50 50.90 0.0M
2022-02-23 54.00 54.00 52.00 52.30 0.0M
2022-02-22 50.00 54.00 47.02 54.00 0.0M
2022-02-21 56.50 57.95 51.40 52.00 0.0M
2022-02-18 58.90 58.90 55.15 56.50 0.0M
2022-02-17 58.95 59.00 54.30 59.00 0.0M
2022-02-16 61.65 61.70 56.15 59.00 0.0M
2022-02-15 61.90 64.95 61.70 61.70 0.0M
2022-02-14 63.10 63.10 61.25 61.90 0.0M
2022-02-11 64.45 64.50 63.05 63.10 0.0M
2022-02-10 63.00 64.90 63.00 64.50 0.0M
2022-02-09 62.65 65.55 62.65 63.00 0.0M
2022-02-08 65.90 65.90 62.15 62.60 0.0M
2022-02-07 63.50 66.95 63.05 63.60 0.0M
2022-02-04 63.55 66.95 62.70 63.50 0.0M
2022-02-03 64.30 68.95 63.45 63.50 0.0M
2022-02-02 64.40 64.45 63.15 64.35 0.0M
2022-02-01 64.00 64.95 63.35 64.45 0.0M
2022-01-31 64.45 67.85 63.00 63.85 0.0M
2022-01-28 64.50 67.00 63.65 64.40 0.0M
2022-01-27 66.95 66.95 64.00 64.50 0.0M
2022-01-26 66.75 68.00 64.00 64.95 0.0M
2022-01-25 65.70 69.90 64.05 66.75 0.0M
2022-01-24 64.80 68.00 63.00 65.80 0.0M
2022-01-21 66.30 67.85 64.75 65.90 0.0M
2022-01-20 67.15 67.90 66.05 67.15 0.0M
2022-01-19 65.60 67.15 65.60 67.15 0.0M
2022-01-18 67.20 67.85 64.30 65.60 0.0M
2022-01-17 66.25 67.80 66.25 67.15 0.0M
2022-01-14 67.20 67.20 66.00 66.00 0.0M
2022-01-13 67.00 67.45 66.20 67.20 0.0M
2022-01-12 66.50 67.00 66.20 66.25 0.0M
2022-01-11 67.00 67.25 66.25 66.50 0.0M
2022-01-10 68.65 69.95 67.00 67.00 0.0M
2022-01-07 70.00 70.00 68.50 68.60 0.0M
2022-01-05 71.05 71.95 70.00 70.00 0.0M
2022-01-04 70.80 72.00 70.60 71.00 0.0M
2022-01-03 70.45 70.60 69.40 70.60 0.0M