Kopparbergs Bryggeri AB (KOBR)

KOBR
🏛️ Schweden →
110.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 109.60 110.00 108.40 110.00 0.0M
2025-09-30 110.20 111.00 109.60 109.60 0.0M
2025-09-29 110.80 111.00 110.00 110.20 0.0M
2025-09-26 110.00 110.00 110.00 110.00 0.0M
2025-09-25 110.40 111.00 108.20 109.80 0.0M
2025-09-24 109.80 110.40 109.60 110.00 0.0M
2025-09-23 110.60 110.60 109.00 109.80 0.0M
2025-09-22 112.00 112.00 109.80 111.00 0.0M
2025-09-19 110.00 110.00 110.00 110.00 0.0M
2025-09-18 110.20 110.80 109.80 110.40 0.0M
2025-09-17 110.40 111.00 109.60 110.80 0.0M
2025-09-16 110.00 111.80 109.60 110.20 0.0M
2025-09-15 110.00 111.40 110.00 110.00 0.0M
2025-09-12 110.60 112.00 110.00 110.00 0.0M
2025-09-11 110.40 111.60 110.00 110.60 0.0M
2025-09-10 110.80 111.00 110.40 111.00 0.0M
2025-09-09 111.00 111.20 110.00 110.80 0.0M
2025-09-08 111.00 112.00 111.00 111.00 0.0M
2025-09-05 110.80 111.60 110.40 110.60 0.0M
2025-09-04 110.60 111.20 110.00 111.00 0.0M
2025-09-03 110.00 110.80 110.00 110.60 0.0M
2025-09-02 111.40 111.80 110.00 110.60 0.0M
2025-09-01 112.80 113.00 111.00 111.20 0.0M
2025-08-29 112.80 112.80 112.80 112.80 0.0M
2025-08-28 113.40 113.40 109.00 112.40 0.0M
2025-08-27 112.00 113.40 112.00 113.40 0.0M
2025-08-26 111.80 113.00 111.20 113.00 0.0M
2025-08-25 112.00 112.00 112.00 112.00 0.0M
2025-08-22 113.00 113.40 111.00 111.80 0.0M
2025-08-21 113.20 113.40 112.00 112.80 0.0M
2025-08-20 116.00 116.00 110.00 113.20 0.0M
2025-08-19 113.20 116.00 112.60 116.00 0.0M
2025-08-18 113.40 113.40 112.60 113.40 0.0M
2025-08-15 111.60 113.60 111.60 113.00 0.0M
2025-08-14 113.00 113.20 111.40 112.80 0.0M
2025-08-13 114.00 114.00 112.20 112.80 0.0M
2025-08-12 112.60 113.80 112.20 113.80 0.0M
2025-08-11 112.60 114.00 112.40 112.80 0.0M
2025-08-08 114.80 114.80 113.00 113.80 0.0M
2025-08-07 112.20 114.80 112.20 114.80 0.0M
2025-08-06 112.80 113.60 112.60 113.60 0.0M
2025-08-05 113.40 113.40 112.40 112.80 0.0M
2025-08-04 113.00 113.40 112.20 113.00 0.0M
2025-08-01 113.20 113.40 112.40 112.80 0.0M
2025-07-31 113.20 113.80 113.00 113.60 0.0M
2025-07-30 113.20 113.80 113.00 113.00 0.0M
2025-07-29 113.20 113.20 113.20 113.20 0.0M
2025-07-28 113.60 114.00 113.40 114.00 0.0M
2025-07-25 113.20 113.20 113.20 113.20 0.0M
2025-07-24 114.40 114.40 113.00 113.60 0.0M
2025-07-23 113.20 114.20 113.20 113.80 0.0M
2025-07-22 113.60 113.80 113.00 113.60 0.0M
2025-07-21 111.20 114.40 111.20 113.20 0.0M
2025-07-18 113.00 114.00 111.00 111.80 0.0M
2025-07-17 114.20 114.60 113.00 114.00 0.0M
2025-07-16 114.60 114.60 113.40 114.00 0.0M
2025-07-15 113.60 114.60 112.80 114.00 0.0M
2025-07-14 114.00 114.00 112.00 113.20 0.0M
2025-07-11 114.20 114.60 113.40 113.80 0.0M
2025-07-10 114.60 115.00 113.60 114.40 0.0M
2025-07-09 115.00 115.00 113.40 114.60 0.0M
2025-07-08 115.20 115.20 114.40 114.60 0.0M
2025-07-07 115.00 115.40 114.60 114.80 0.0M
2025-07-04 115.20 115.40 114.60 114.60 0.0M
2025-07-03 114.00 115.80 113.40 115.60 0.0M
2025-07-02 115.20 115.40 114.40 115.20 0.0M
2025-07-01 113.80 117.00 113.80 115.00 0.0M
2025-06-30 114.20 115.00 114.00 114.00 0.0M
2025-06-27 115.00 115.40 114.00 114.20 0.0M
2025-06-26 114.40 115.00 114.40 114.80 0.0M
2025-06-25 114.80 115.00 113.80 114.20 0.0M
2025-06-24 114.40 114.40 114.40 114.40 0.0M
2025-06-23 113.80 113.80 113.80 113.80 0.0M
2025-06-19 113.20 115.00 113.00 115.00 0.0M
2025-06-18 113.00 113.80 112.80 113.20 0.0M
2025-06-17 114.00 115.60 113.00 113.00 0.0M
2025-06-16 114.00 114.00 114.00 114.00 0.0M
2025-06-13 117.40 118.20 116.80 116.80 0.0M
2025-06-12 118.20 118.20 117.60 117.80 0.0M
2025-06-11 119.80 119.80 118.40 118.40 0.0M
2025-06-10 119.00 119.60 118.40 118.60 0.0M
2025-06-09 117.80 119.60 116.80 118.20 0.0M
2025-06-05 116.80 116.80 116.80 116.80 0.0M
2025-06-04 116.00 116.00 116.00 116.00 0.0M
2025-06-03 116.80 116.80 116.80 116.80 0.0M
2025-06-02 117.40 117.40 117.40 117.40 0.0M
2025-05-30 116.80 116.80 116.80 116.80 0.0M
2025-05-28 117.20 117.20 117.20 117.20 0.0M
2025-05-27 116.80 116.80 116.80 116.80 0.0M
2025-05-26 116.00 116.00 116.00 116.00 0.0M
2025-05-23 115.00 115.00 115.00 115.00 0.0M
2025-05-22 116.60 116.60 116.60 116.60 0.0M
2025-05-21 115.00 115.00 115.00 115.00 0.0M
2025-05-20 114.00 114.00 114.00 114.00 0.0M
2025-05-19 110.60 110.60 110.60 110.60 0.0M
2025-05-16 111.20 111.20 111.20 111.20 0.0M
2025-05-15 110.60 110.60 110.60 110.60 0.0M
2025-05-14 111.40 111.40 111.40 111.40 0.0M
2025-05-13 118.40 118.40 118.40 118.40 0.0M
2025-05-12 120.00 120.00 120.00 120.00 0.0M
2025-05-09 119.60 119.60 119.60 119.60 0.0M
2025-05-08 118.80 118.80 118.80 118.80 0.0M
2025-05-07 117.80 117.80 117.80 117.80 0.0M
2025-05-06 116.00 116.00 116.00 116.00 0.0M
2025-05-05 116.80 116.80 116.80 116.80 0.0M
2025-05-02 117.00 117.00 117.00 117.00 0.0M
2025-04-30 116.20 116.20 116.20 116.20 0.0M
2025-04-29 115.80 115.80 115.80 115.80 0.0M
2025-04-28 115.80 115.80 115.80 115.80 0.0M
2025-04-25 115.40 115.40 115.40 115.40 0.0M
2025-04-24 115.60 115.60 115.60 115.60 0.0M
2025-04-23 116.00 116.00 116.00 116.00 0.0M
2025-04-22 115.00 115.00 115.00 115.00 0.0M
2025-04-17 115.00 115.00 115.00 115.00 0.0M
2025-04-16 113.80 113.80 113.80 113.80 0.0M
2025-04-15 113.00 113.00 113.00 113.00 0.0M
2025-04-14 113.00 113.00 113.00 113.00 0.0M
2025-04-11 112.00 112.00 112.00 112.00 0.0M
2025-04-10 112.00 112.00 112.00 112.00 0.0M
2025-04-09 108.60 108.60 108.60 108.60 0.0M
2025-04-08 110.80 110.80 110.80 110.80 0.0M
2025-04-07 108.20 108.20 108.20 108.20 0.0M
2025-04-04 110.00 110.00 110.00 110.00 0.0M
2025-04-03 112.00 112.00 112.00 112.00 0.0M
2025-04-02 113.00 113.00 113.00 113.00 0.0M
2025-04-01 113.00 113.00 113.00 113.00 0.0M
2025-03-31 113.00 113.00 113.00 113.00 0.0M
2025-03-28 112.50 112.50 112.50 112.50 0.0M
2025-03-27 112.00 112.00 112.00 112.00 0.0M
2025-03-26 111.50 111.50 111.50 111.50 0.0M
2025-03-25 114.00 114.00 114.00 114.00 0.0M
2025-03-24 113.50 113.50 113.50 113.50 0.0M
2025-03-21 112.50 112.50 112.50 112.50 0.0M
2025-03-20 112.50 112.50 112.50 112.50 0.0M
2025-03-19 112.00 112.00 112.00 112.00 0.0M
2025-03-18 113.50 113.50 113.50 113.50 0.0M
2025-03-17 113.50 113.50 113.50 113.50 0.0M
2025-03-14 113.50 113.50 113.50 113.50 0.0M
2025-03-13 113.00 113.00 113.00 113.00 0.0M
2025-03-12 115.00 115.00 115.00 115.00 0.0M
2025-03-11 112.00 112.00 112.00 112.00 0.0M
2025-03-10 113.00 113.00 113.00 113.00 0.0M
2025-03-07 112.00 112.00 112.00 112.00 0.0M
2025-03-06 113.50 113.50 113.50 113.50 0.0M
2025-03-05 114.00 114.00 114.00 114.00 0.0M
2025-03-04 114.00 114.00 114.00 114.00 0.0M
2025-03-03 115.00 115.00 115.00 115.00 0.0M
2025-02-28 115.00 115.00 115.00 115.00 0.0M
2025-02-27 113.50 114.50 112.50 113.00 0.0M
2025-02-26 115.50 115.50 112.50 113.50 0.0M
2025-02-25 115.00 115.50 114.50 115.50 0.0M
2025-02-24 115.00 116.00 114.50 115.00 0.0M
2025-02-21 112.00 115.00 112.00 115.00 0.0M
2025-02-20 113.00 113.00 110.50 112.00 0.0M
2025-02-19 115.00 115.00 109.00 111.00 0.0M
2025-02-18 112.50 115.00 111.50 113.50 0.0M
2025-02-17 113.50 113.50 111.50 111.50 0.0M
2025-02-14 111.00 117.50 110.00 113.50 0.0M
2025-02-13 109.00 111.00 109.00 111.00 0.0M
2025-02-12 109.50 110.00 109.00 110.00 0.0M
2025-02-11 110.50 110.50 109.50 110.00 0.0M
2025-02-10 110.50 110.50 109.00 109.50 0.0M
2025-02-07 110.50 111.00 109.50 110.50 0.0M
2025-02-06 109.00 110.50 109.00 110.50 0.0M
2025-02-05 109.00 110.00 109.00 110.00 0.0M
2025-02-04 109.00 110.00 108.50 109.00 0.0M
2025-02-03 109.00 109.50 108.00 109.00 0.0M
2025-01-31 108.00 109.50 107.50 109.50 0.0M
2025-01-30 110.00 110.00 107.00 108.00 0.0M
2025-01-29 108.50 110.00 108.00 109.00 0.0M
2025-01-28 108.50 109.00 108.00 108.00 0.0M
2025-01-27 109.00 109.00 108.00 108.50 0.0M
2025-01-24 109.00 109.00 109.00 109.00 0.0M
2025-01-23 108.50 108.50 108.50 108.50 0.0M
2025-01-22 109.00 109.00 108.50 109.00 0.0M
2025-01-21 109.00 109.50 108.00 109.00 0.0M
2025-01-20 108.50 109.00 107.50 109.00 0.0M
2025-01-17 108.00 109.00 107.00 109.00 0.0M
2025-01-16 109.00 109.00 108.00 109.00 0.0M
2025-01-15 108.00 109.00 107.00 109.00 0.0M
2025-01-14 108.00 108.50 107.00 108.00 0.0M
2025-01-13 109.00 109.50 107.00 108.00 0.0M
2025-01-10 109.00 109.00 109.00 109.00 0.0M
2025-01-09 111.50 111.50 110.00 110.00 0.0M
2025-01-08 112.00 112.50 110.50 111.50 0.0M
2025-01-07 112.00 112.00 110.50 112.00 0.0M
2025-01-03 112.00 112.00 112.00 112.00 0.0M
2025-01-02 110.00 112.50 110.00 112.50 0.0M