Lime Technologies AB (LIMET)

LIMET
🏛️ Schweden →
320.00
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 230.00 235.00 230.00 230.00 0.0M
2022-12-29 233.80 234.80 225.20 230.00 0.0M
2022-12-28 222.00 237.00 222.00 233.20 0.0M
2022-12-27 217.00 219.60 214.80 218.00 0.0M
2022-12-23 213.80 215.00 210.40 214.00 0.0M
2022-12-22 211.80 213.80 210.60 212.40 0.0M
2022-12-21 207.20 212.60 207.20 211.80 0.0M
2022-12-20 209.00 210.40 205.00 210.00 0.1M
2022-12-19 205.00 216.40 204.80 209.60 0.0M
2022-12-16 216.00 216.40 209.20 214.00 0.0M
2022-12-15 224.20 228.00 218.60 218.60 0.0M
2022-12-14 222.60 226.40 221.20 224.20 0.0M
2022-12-13 218.80 226.80 217.80 222.60 0.0M
2022-12-12 210.00 219.20 208.00 218.80 0.0M
2022-12-09 207.20 219.00 207.20 218.60 0.0M
2022-12-08 209.80 211.60 205.20 208.20 0.0M
2022-12-07 202.00 212.00 202.00 210.00 0.0M
2022-12-06 215.40 219.40 209.40 213.00 0.0M
2022-12-05 211.40 218.60 210.20 215.40 0.0M
2022-12-02 206.60 214.80 203.00 211.20 0.0M
2022-12-01 194.00 209.20 194.00 207.60 0.0M
2022-11-30 194.00 201.40 193.80 194.80 0.3M
2022-11-29 194.80 204.80 194.20 194.20 0.0M
2022-11-28 187.00 199.90 186.60 194.80 0.0M
2022-11-25 182.50 188.60 181.90 185.00 0.0M
2022-11-24 182.00 185.50 180.00 182.30 0.0M
2022-11-23 182.00 185.50 181.00 182.00 0.0M
2022-11-22 192.10 193.70 180.10 182.00 0.0M
2022-11-21 193.00 193.10 191.20 191.50 0.0M
2022-11-18 195.70 200.40 189.00 193.00 0.0M
2022-11-17 192.40 196.30 189.90 195.70 0.0M
2022-11-16 202.40 202.40 189.80 189.80 0.0M
2022-11-15 203.00 203.60 197.00 197.60 0.0M
2022-11-14 205.80 208.60 200.00 203.60 0.0M
2022-11-11 209.80 211.60 198.80 207.00 0.0M
2022-11-10 202.40 202.40 193.50 200.80 0.0M
2022-11-09 211.00 211.00 200.40 200.40 0.0M
2022-11-08 201.80 209.80 199.70 205.00 0.0M
2022-11-07 209.00 210.60 200.40 201.60 0.1M
2022-11-04 209.00 210.00 206.00 207.00 0.0M
2022-11-03 209.00 211.20 209.00 209.00 0.0M
2022-11-02 207.80 210.00 206.20 209.00 0.0M
2022-11-01 201.80 210.00 201.80 207.80 0.0M
2022-10-31 203.00 209.40 201.80 201.80 0.0M
2022-10-28 204.00 207.60 200.40 202.00 0.0M
2022-10-27 206.60 210.00 201.20 204.00 0.0M
2022-10-26 204.40 210.00 202.60 207.60 0.0M
2022-10-25 219.80 219.80 194.60 204.40 0.0M
2022-10-24 208.80 216.60 204.20 209.60 0.0M
2022-10-21 210.60 214.00 208.80 208.80 0.0M
2022-10-20 209.00 213.00 203.00 210.60 0.2M
2022-10-19 209.00 212.20 204.60 205.60 0.0M
2022-10-18 218.00 218.00 206.60 206.80 0.0M
2022-10-17 196.70 210.00 195.00 209.20 0.0M
2022-10-14 203.00 204.80 197.00 197.70 0.0M
2022-10-13 210.00 210.00 200.00 203.80 0.0M
2022-10-12 228.00 228.00 206.20 206.20 0.0M
2022-10-11 220.00 228.60 213.40 220.80 0.0M
2022-10-10 231.20 231.20 216.80 216.80 0.0M
2022-10-07 240.00 247.40 231.20 231.20 0.0M
2022-10-06 242.00 246.60 235.20 235.80 0.0M
2022-10-05 241.00 248.00 220.20 242.00 0.0M
2022-10-04 230.60 248.40 228.00 241.00 0.0M
2022-10-03 219.40 231.00 215.00 225.60 0.0M
2022-09-30 223.60 224.20 219.60 219.60 0.0M
2022-09-29 231.80 248.20 224.00 224.60 0.0M
2022-09-28 245.00 248.20 231.80 231.80 0.0M
2022-09-27 238.00 244.20 232.40 236.40 0.0M
2022-09-26 236.00 242.00 234.00 235.00 0.0M
2022-09-23 236.60 259.00 229.40 236.00 0.0M
2022-09-22 244.20 256.00 236.60 236.60 0.0M
2022-09-21 249.00 249.60 240.40 244.60 0.0M
2022-09-20 279.20 279.20 246.40 249.80 0.0M
2022-09-19 299.80 300.00 279.40 279.40 0.0M
2022-09-16 302.20 310.00 298.40 298.40 0.0M
2022-09-15 304.20 310.00 303.20 307.40 0.0M
2022-09-14 300.20 311.00 300.00 308.60 0.0M
2022-09-13 306.00 310.00 302.80 308.60 0.0M
2022-09-12 301.20 306.00 301.20 306.00 0.0M
2022-09-09 297.20 307.40 295.40 301.20 0.0M
2022-09-08 304.20 308.40 295.40 297.20 0.0M
2022-09-07 300.60 309.40 300.60 304.20 0.0M
2022-09-06 300.60 310.00 300.40 300.40 0.0M
2022-09-05 294.00 313.00 287.80 292.00 0.0M
2022-09-02 310.00 314.40 294.60 294.60 0.0M
2022-09-01 306.60 315.80 300.00 300.00 0.0M
2022-08-31 302.00 314.60 302.00 306.20 0.0M
2022-08-30 298.60 311.20 298.60 300.00 0.0M
2022-08-29 307.00 309.00 298.60 298.60 0.0M
2022-08-26 310.00 311.80 306.60 307.00 0.0M
2022-08-25 312.00 312.00 305.40 306.60 0.0M
2022-08-24 306.80 314.00 298.80 299.80 0.0M
2022-08-23 306.00 315.00 303.60 306.80 0.0M
2022-08-22 302.00 307.60 300.20 306.00 0.1M
2022-08-19 297.00 304.60 293.40 302.00 0.0M
2022-08-18 295.40 304.00 295.40 297.00 0.0M
2022-08-17 298.40 299.80 286.80 286.80 0.0M
2022-08-16 305.00 305.00 298.20 305.00 0.0M
2022-08-15 305.00 305.00 282.20 305.00 0.0M
2022-08-12 298.00 305.00 298.00 305.00 0.0M
2022-08-11 302.00 302.00 296.80 298.00 0.0M
2022-08-10 287.60 302.00 281.00 302.00 0.0M
2022-08-09 292.20 294.80 284.60 287.00 0.0M
2022-08-08 299.80 299.80 291.00 294.60 0.0M
2022-08-05 306.80 306.80 292.60 299.80 0.0M
2022-08-04 310.00 315.00 293.20 306.80 0.0M
2022-08-03 301.00 310.00 296.40 310.00 0.0M
2022-08-02 310.00 310.00 285.00 301.80 0.0M
2022-08-01 291.40 308.00 291.40 308.00 0.0M
2022-07-29 313.20 313.20 291.40 291.40 0.0M
2022-07-28 292.00 322.00 292.00 313.20 0.0M
2022-07-27 284.80 293.00 278.00 289.80 0.0M
2022-07-26 280.20 284.00 277.00 278.00 0.0M
2022-07-25 295.00 298.60 280.20 280.20 0.0M
2022-07-22 276.00 288.00 275.20 276.00 0.0M
2022-07-21 255.00 276.20 251.80 276.20 0.0M
2022-07-20 251.80 257.00 249.20 253.20 0.0M
2022-07-19 242.80 251.80 242.00 251.80 0.0M
2022-07-18 250.00 253.00 249.00 250.00 0.0M
2022-07-15 238.60 250.00 237.20 250.00 0.0M
2022-07-14 232.20 237.40 232.00 232.00 0.0M
2022-07-13 245.60 249.20 232.00 232.00 0.0M
2022-07-12 244.00 252.80 240.40 245.60 0.0M
2022-07-11 262.00 264.00 242.00 244.00 0.0M
2022-07-08 254.80 264.00 250.00 260.00 0.0M
2022-07-07 252.00 254.80 248.60 254.80 0.0M
2022-07-06 225.60 246.40 224.40 246.00 0.0M
2022-07-05 228.00 231.40 219.60 225.60 0.0M
2022-07-04 225.20 254.80 223.60 228.00 0.0M
2022-07-01 230.40 230.40 223.60 223.60 0.0M
2022-06-30 233.40 234.20 223.60 224.20 0.0M
2022-06-29 239.60 256.80 224.60 233.40 0.0M
2022-06-28 226.00 236.60 222.00 235.80 0.0M
2022-06-27 225.80 227.60 222.20 226.20 0.0M
2022-06-23 225.00 228.00 224.00 225.40 0.0M
2022-06-22 235.20 243.40 223.80 224.80 0.0M
2022-06-21 240.60 258.00 235.00 235.20 0.0M
2022-06-20 240.00 241.00 231.20 241.00 0.0M
2022-06-17 234.80 234.80 220.20 226.20 0.0M
2022-06-16 234.00 239.20 216.00 219.60 0.0M
2022-06-15 245.00 250.00 230.60 231.60 0.0M
2022-06-14 225.20 258.60 225.20 244.00 0.0M
2022-06-13 227.00 238.40 220.80 225.20 0.0M
2022-06-10 248.00 251.20 238.60 238.60 0.0M
2022-06-09 257.80 260.00 247.20 247.20 0.0M
2022-06-08 265.20 268.40 259.20 262.20 0.0M
2022-06-07 271.20 289.60 266.60 268.40 0.0M
2022-06-03 272.00 280.00 271.00 271.20 0.0M
2022-06-02 279.60 287.80 269.20 274.60 0.0M
2022-06-01 290.00 290.00 274.80 276.80 0.0M
2022-05-31 280.00 290.00 279.80 290.00 0.0M
2022-05-30 273.80 284.40 264.80 280.00 0.0M
2022-05-27 255.00 276.60 255.00 274.40 0.0M
2022-05-25 253.60 267.60 253.60 255.00 0.0M
2022-05-24 277.20 277.20 264.00 264.00 0.0M
2022-05-23 271.40 285.40 271.40 277.40 0.0M
2022-05-20 273.40 289.00 269.80 285.60 0.0M
2022-05-19 272.60 282.60 271.40 279.00 0.0M
2022-05-18 271.00 290.00 271.00 278.00 0.0M
2022-05-17 277.20 287.80 277.00 282.60 0.0M
2022-05-16 285.80 285.80 268.60 280.00 0.0M
2022-05-13 277.00 285.80 274.20 285.80 0.0M
2022-05-12 262.40 276.40 252.20 275.00 0.0M
2022-05-11 251.00 262.60 250.60 262.20 0.0M
2022-05-10 259.80 260.80 250.00 250.00 0.0M
2022-05-09 279.40 279.40 248.00 255.20 0.0M
2022-05-06 268.00 296.20 264.20 279.40 0.0M
2022-05-05 299.00 305.80 267.20 268.20 0.0M
2022-05-04 297.80 299.00 286.80 299.00 0.0M
2022-05-03 272.00 286.20 272.00 285.60 0.0M
2022-05-02 278.00 298.20 252.20 267.00 0.0M
2022-04-29 264.00 277.80 262.60 277.40 0.0M
2022-04-28 261.00 270.00 259.80 263.60 0.0M
2022-04-27 255.80 259.00 249.40 259.00 0.1M
2022-04-26 266.00 267.20 253.60 255.80 0.0M
2022-04-25 276.80 276.80 265.80 267.20 0.0M
2022-04-22 280.00 288.00 275.20 277.00 0.0M
2022-04-21 302.80 302.80 289.00 292.60 0.0M
2022-04-20 310.80 314.00 299.60 302.80 0.0M
2022-04-19 316.80 316.80 290.40 310.80 0.0M
2022-04-14 307.60 309.60 301.80 309.60 0.0M
2022-04-13 296.20 307.60 296.20 307.60 0.0M
2022-04-12 288.40 299.40 280.60 296.00 0.0M
2022-04-11 292.20 292.20 277.40 288.40 0.0M
2022-04-08 300.00 300.00 281.40 292.20 0.0M
2022-04-07 289.80 297.20 284.20 291.00 0.0M
2022-04-06 298.40 298.40 284.60 289.80 0.0M
2022-04-05 305.00 305.80 297.00 298.40 0.0M
2022-04-04 290.80 303.20 283.40 303.20 0.0M
2022-04-01 274.60 290.80 271.80 290.80 0.0M
2022-03-31 275.60 278.40 270.40 273.60 0.0M
2022-03-30 271.40 280.20 270.00 275.60 0.1M
2022-03-29 279.80 284.00 263.00 284.00 0.0M
2022-03-28 268.00 275.80 264.80 272.80 0.0M
2022-03-25 274.00 281.00 268.00 268.00 0.0M
2022-03-24 284.00 285.00 267.40 274.00 0.0M
2022-03-23 278.20 285.00 270.40 284.00 0.0M
2022-03-22 275.80 279.40 270.20 278.20 0.0M
2022-03-21 282.20 286.80 270.00 275.80 0.0M
2022-03-18 263.00 285.40 263.00 280.00 0.0M
2022-03-17 270.60 281.00 265.00 265.00 0.0M
2022-03-16 258.40 271.80 258.40 270.60 0.0M
2022-03-15 270.00 270.00 250.20 254.00 0.0M
2022-03-14 277.40 277.40 261.80 270.00 0.0M
2022-03-11 274.00 274.00 246.20 261.80 0.0M
2022-03-10 258.00 260.00 240.20 252.60 0.0M
2022-03-09 242.20 254.60 242.00 252.60 0.0M
2022-03-08 237.00 255.00 237.00 239.80 0.0M
2022-03-07 250.00 262.80 232.00 239.60 0.0M
2022-03-04 251.60 267.80 245.80 250.00 0.1M
2022-03-03 250.40 269.60 250.40 251.60 0.0M
2022-03-02 256.80 274.80 250.40 270.00 0.0M
2022-03-01 283.00 283.00 253.60 258.00 0.0M
2022-02-28 258.40 283.20 254.80 283.20 0.0M
2022-02-25 251.00 261.80 246.60 258.40 0.0M
2022-02-24 246.00 251.20 231.80 249.20 0.0M
2022-02-23 255.00 261.60 246.20 251.60 0.0M
2022-02-22 245.80 263.00 243.80 253.00 0.0M
2022-02-21 258.00 258.20 246.40 248.80 0.0M
2022-02-18 274.00 278.60 260.00 262.00 0.0M
2022-02-17 299.40 302.00 273.60 274.00 0.0M
2022-02-16 292.20 309.20 292.20 303.00 0.0M
2022-02-15 276.80 299.20 272.00 289.80 0.0M
2022-02-14 280.20 283.00 274.40 276.80 0.0M
2022-02-11 295.20 295.20 285.00 285.00 0.0M
2022-02-10 295.00 299.80 290.00 295.20 0.0M
2022-02-09 293.00 298.40 291.60 297.00 0.0M
2022-02-08 298.20 298.20 286.80 294.60 0.0M
2022-02-07 296.00 304.80 290.20 290.60 0.0M
2022-02-04 302.00 308.60 291.40 296.00 0.0M
2022-02-03 313.80 316.20 301.40 301.40 0.0M
2022-02-02 320.20 323.00 305.40 313.80 0.0M
2022-02-01 290.00 314.00 290.00 314.00 0.0M
2022-01-31 292.20 305.60 289.20 292.80 0.0M
2022-01-28 288.00 304.20 284.80 292.20 0.0M
2022-01-27 283.00 319.00 280.80 285.20 0.0M
2022-01-26 279.20 296.60 279.20 288.60 0.0M
2022-01-25 277.00 299.60 275.60 280.00 0.0M
2022-01-24 283.80 283.80 273.00 277.40 0.0M
2022-01-21 298.00 298.00 274.40 282.00 0.0M
2022-01-20 301.00 307.40 295.80 302.40 0.0M
2022-01-19 300.40 308.20 296.40 299.40 0.0M
2022-01-18 306.00 309.60 292.80 300.40 0.0M
2022-01-17 320.20 321.40 307.20 309.80 0.0M
2022-01-14 324.80 327.40 314.00 314.80 0.0M
2022-01-13 343.00 343.00 323.20 324.60 0.0M
2022-01-12 326.00 344.20 323.20 342.20 0.0M
2022-01-11 330.00 335.60 315.00 325.20 0.0M
2022-01-10 335.60 337.00 318.80 323.20 0.1M
2022-01-07 336.20 338.60 305.20 309.00 0.0M
2022-01-05 349.60 349.60 336.20 336.20 0.1M
2022-01-04 346.00 360.00 341.80 349.60 0.0M
2022-01-03 344.20 348.40 341.00 346.40 0.0M