Kancera AB (publ) (KAN.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:20PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1.6820 | 1.7600 | 1.6440 | 1.6980 | 1.6980 | 226,882 |
| 19 jun 2024 | 1.6900 | 1.7000 | 1.6640 | 1.6740 | 1.6740 | 123,553 |
| 18 jun 2024 | 1.7500 | 1.8060 | 1.6900 | 1.6940 | 1.6940 | 231,224 |
| 17 jun 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 218,220 |
| 14 jun 2024 | 1.7260 | 1.7520 | 1.7000 | 1.7180 | 1.7180 | 83,782 |
| 13 jun 2024 | 1.7380 | 1.7500 | 1.6940 | 1.7260 | 1.7260 | 260,422 |
| 12 jun 2024 | 1.7600 | 1.7600 | 1.7160 | 1.7380 | 1.7380 | 130,423 |
| 11 jun 2024 | 1.8220 | 1.8220 | 1.7500 | 1.7600 | 1.7600 | 174,783 |
| 10 jun 2024 | 1.7340 | 1.8280 | 1.7060 | 1.8200 | 1.8200 | 246,758 |
| 07 jun 2024 | 1.7200 | 1.7620 | 1.6900 | 1.7340 | 1.7340 | 290,254 |
| 05 jun 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 194,816 |
| 04 jun 2024 | 1.7000 | 1.7700 | 1.6860 | 1.7400 | 1.7400 | 254,473 |
| 03 jun 2024 | 1.7380 | 1.7920 | 1.6920 | 1.6920 | 1.6920 | 215,256 |
| 31 may 2024 | 1.7000 | 1.7700 | 1.6900 | 1.7380 | 1.7380 | 500,671 |
| 30 may 2024 | 1.6900 | 1.7280 | 1.6900 | 1.7280 | 1.7280 | 164,907 |
| 29 may 2024 | 1.6740 | 1.7440 | 1.6700 | 1.6700 | 1.6700 | 245,230 |
| 28 may 2024 | 1.7360 | 1.7420 | 1.6720 | 1.6740 | 1.6740 | 302,467 |
| 27 may 2024 | 1.7140 | 1.7880 | 1.7100 | 1.7360 | 1.7360 | 222,113 |
| 24 may 2024 | 1.7140 | 1.8520 | 1.7140 | 1.7140 | 1.7140 | 388,873 |
| 23 may 2024 | 1.7900 | 1.8520 | 1.6920 | 1.7100 | 1.7100 | 547,427 |
| 22 may 2024 | 1.7920 | 1.9300 | 1.7580 | 1.7900 | 1.7900 | 1,282,190 |
| 21 may 2024 | 1.7720 | 1.7720 | 1.6620 | 1.6900 | 1.6900 | 272,684 |
| 20 may 2024 | 1.7460 | 1.7900 | 1.6880 | 1.7180 | 1.7180 | 233,725 |
| 17 may 2024 | 1.7880 | 1.7880 | 1.6640 | 1.7100 | 1.7100 | 299,382 |
| 16 may 2024 | 1.6980 | 1.6980 | 1.6020 | 1.6800 | 1.6800 | 172,991 |
| 15 may 2024 | 1.8000 | 1.8000 | 1.6540 | 1.6740 | 1.6740 | 424,904 |
| 14 may 2024 | 1.7260 | 1.8340 | 1.7240 | 1.8000 | 1.8000 | 538,225 |
| 13 may 2024 | 1.8000 | 1.8800 | 1.7020 | 1.7220 | 1.7220 | 1,149,719 |
| 10 may 2024 | 1.4700 | 1.7400 | 1.4700 | 1.7220 | 1.7220 | 1,099,876 |
| 08 may 2024 | 1.4020 | 1.4700 | 1.3960 | 1.4700 | 1.4700 | 254,169 |
| 07 may 2024 | 1.4500 | 1.4800 | 1.3600 | 1.4020 | 1.4020 | 441,667 |
| 06 may 2024 | 1.5220 | 1.5220 | 1.4400 | 1.4500 | 1.4500 | 386,128 |
| 03 may 2024 | 1.5480 | 1.5580 | 1.4500 | 1.5220 | 1.5220 | 932,989 |
| 02 may 2024 | 1.5180 | 1.5500 | 1.3820 | 1.4260 | 1.4260 | 368,647 |
| 30 abr 2024 | 1.4060 | 1.4700 | 1.3860 | 1.4700 | 1.4700 | 166,200 |
| 29 abr 2024 | 1.3980 | 1.5280 | 1.3260 | 1.4060 | 1.4060 | 1,287,616 |
| 26 abr 2024 | 1.4480 | 1.4480 | 1.3640 | 1.4120 | 1.4120 | 234,632 |
| 25 abr 2024 | 1.4900 | 1.5400 | 1.4280 | 1.4480 | 1.4480 | 388,097 |
| 24 abr 2024 | 1.4920 | 1.4940 | 1.4580 | 1.4680 | 1.4680 | 362,923 |
| 23 abr 2024 | 1.5000 | 1.5500 | 1.4760 | 1.4960 | 1.4960 | 277,239 |
| 22 abr 2024 | 1.5000 | 1.5500 | 1.4480 | 1.5000 | 1.5000 | 249,994 |
| 19 abr 2024 | 1.5060 | 1.5360 | 1.4480 | 1.4860 | 1.4860 | 351,035 |
| 18 abr 2024 | 1.5440 | 1.5760 | 1.4760 | 1.4960 | 1.4960 | 691,485 |
| 17 abr 2024 | 1.5600 | 1.6300 | 1.5140 | 1.5460 | 1.5460 | 296,349 |
| 16 abr 2024 | 1.5980 | 1.5980 | 1.5000 | 1.5500 | 1.5500 | 292,000 |
| 15 abr 2024 | 1.5600 | 1.6840 | 1.5000 | 1.6000 | 1.6000 | 710,324 |
| 12 abr 2024 | 1.5600 | 1.5920 | 1.5140 | 1.5600 | 1.5600 | 407,425 |
| 11 abr 2024 | 1.5240 | 1.7200 | 1.4920 | 1.5480 | 1.5480 | 1,087,579 |
| 10 abr 2024 | 1.6000 | 1.7160 | 1.4880 | 1.5340 | 1.5340 | 1,390,156 |
| 09 abr 2024 | 1.6260 | 1.9680 | 1.6240 | 1.8000 | 1.8000 | 283,770 |
| 08 abr 2024 | 1.6160 | 1.6380 | 1.5700 | 1.6240 | 1.6240 | 266,061 |
| 05 abr 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6160 | 1.6160 | 107,260 |
| 04 abr 2024 | 1.6160 | 1.6960 | 1.5800 | 1.6600 | 1.6600 | 445,755 |
| 03 abr 2024 | 1.6900 | 1.6900 | 1.5680 | 1.6120 | 1.6120 | 235,231 |
| 02 abr 2024 | 1.7060 | 1.7060 | 1.5860 | 1.6500 | 1.6500 | 412,997 |
| 28 mar 2024 | 1.7300 | 1.7300 | 1.6660 | 1.7120 | 1.7120 | 176,214 |
| 27 mar 2024 | 1.9860 | 2.1750 | 1.7100 | 1.7140 | 1.7140 | 590,802 |
| 26 mar 2024 | 1.5980 | 2.2000 | 1.5980 | 1.9860 | 1.9860 | 742,704 |
| 25 mar 2024 | 1.6000 | 1.6500 | 1.5620 | 1.5980 | 1.5980 | 345,647 |
| 22 mar 2024 | 1.5500 | 1.6520 | 1.5480 | 1.5800 | 1.5800 | 400,393 |
| 21 mar 2024 | 1.8040 | 1.8040 | 1.5020 | 1.5480 | 1.5480 | 1,317,928 |
| 20 mar 2024 | 1.8500 | 1.8920 | 1.7300 | 1.8140 | 1.8140 | 400,344 |
| 19 mar 2024 | 1.8660 | 1.8700 | 1.8260 | 1.8500 | 1.8500 | 92,472 |
| 18 mar 2024 | 1.9300 | 1.9300 | 1.8140 | 1.8660 | 1.8660 | 315,126 |
| 15 mar 2024 | 1.8480 | 1.9780 | 1.8100 | 1.9200 | 1.9200 | 496,866 |
| 14 mar 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8480 | 1.8480 | 225,702 |
| 13 mar 2024 | 1.8500 | 1.8580 | 1.8380 | 1.8460 | 1.8460 | 101,647 |
| 12 mar 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 187,403 |
| 11 mar 2024 | 1.8300 | 2.0450 | 1.8300 | 1.8440 | 1.8440 | 284,264 |
| 08 mar 2024 | 1.8500 | 1.8560 | 1.8200 | 1.8500 | 1.8500 | 199,885 |
| 07 mar 2024 | 1.8400 | 1.8720 | 1.8220 | 1.8500 | 1.8500 | 138,228 |
| 06 mar 2024 | 1.8880 | 1.8880 | 1.8120 | 1.8300 | 1.8300 | 183,615 |
| 05 mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8880 | 1.8880 | 385,954 |
| 04 mar 2024 | 2.0700 | 2.0700 | 1.8920 | 1.9800 | 1.9800 | 373,523 |
| 01 mar 2024 | 1.9220 | 2.1450 | 1.8820 | 2.0700 | 2.0700 | 318,167 |
| 29 feb 2024 | 1.9660 | 1.9660 | 1.8840 | 1.9220 | 1.9220 | 195,664 |
| 28 feb 2024 | 2.0124 | 2.0124 | 1.8209 | 1.8952 | 1.8952 | 295,121 |
| 27 feb 2024 | 2.0368 | 2.0368 | 1.9518 | 1.9733 | 1.9733 | 333,190 |
| 26 feb 2024 | 2.0075 | 2.0906 | 1.9538 | 2.0319 | 2.0319 | 443,823 |
| 23 feb 2024 | 2.1492 | 2.2762 | 1.9499 | 2.0075 | 2.0075 | 3,253,698 |
| 22 feb 2024 | 4.0736 | 4.0736 | 3.8734 | 3.8734 | 3.8734 | 116,294 |
| 21 feb 2024 | 4.0248 | 4.0248 | 3.9564 | 4.0199 | 4.0199 | 57,351 |
| 20 feb 2024 | 4.0101 | 4.0395 | 3.9173 | 4.0248 | 4.0248 | 40,254 |
| 19 feb 2024 | 4.1150 | 4.1150 | 4.0100 | 4.1000 | 4.1000 | 56,012 |
| 16 feb 2024 | 4.0300 | 4.1500 | 3.9550 | 4.1150 | 4.1150 | 59,515 |
| 15 feb 2024 | 3.9650 | 4.0750 | 3.8550 | 4.0200 | 4.0200 | 91,880 |
| 14 feb 2024 | 4.1350 | 4.1350 | 3.9000 | 3.9650 | 3.9650 | 177,400 |
| 13 feb 2024 | 4.1700 | 4.2600 | 4.0800 | 4.1350 | 4.1350 | 102,648 |
| 12 feb 2024 | 4.2000 | 4.3000 | 4.0850 | 4.1700 | 4.1700 | 107,507 |
| 09 feb 2024 | 4.1300 | 4.2500 | 4.0300 | 4.2000 | 4.2000 | 154,503 |
| 08 feb 2024 | 4.2750 | 4.2750 | 4.0400 | 4.1350 | 4.1350 | 233,140 |
| 07 feb 2024 | 4.5000 | 4.5350 | 4.2600 | 4.2750 | 4.2750 | 109,171 |
| 06 feb 2024 | 4.2250 | 4.4800 | 4.2100 | 4.4200 | 4.4200 | 321,349 |
| 05 feb 2024 | 4.1600 | 4.1600 | 4.0450 | 4.0700 | 4.0700 | 63,459 |
| 02 feb 2024 | 4.2400 | 4.2850 | 4.1500 | 4.1600 | 4.1600 | 83,717 |
| 01 feb 2024 | 4.2900 | 4.3600 | 4.1550 | 4.2400 | 4.2400 | 118,193 |
| 31 ene 2024 | 4.1950 | 4.3200 | 4.0250 | 4.2950 | 4.2950 | 100,243 |
| 30 ene 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1950 | 4.1950 | 72,389 |
| 29 ene 2024 | 4.2400 | 4.4700 | 4.2400 | 4.3200 | 4.3200 | 114,942 |
| 26 ene 2024 | 4.1400 | 4.3900 | 3.9500 | 4.2400 | 4.2400 | 214,106 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.