Fingerprint Cards AB ser B

FING-B 
(NasdaqOMXS) 
 

Kurshistorik: Fingerprint Cards AB ser B

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
16-08-2019
16,45
16,98
16,12
16,83
7.301.536
16,65
0
15-08-2019
17,00
17,42
15,93
16,45
14.908.729
16,53
0
14-08-2019
18,90
19,10
17,66
17,66
9.235.702
18,18
0
13-08-2019
18,80
19,25
17,80
18,49
24.596.254
18,51
0
12-08-2019
17,21
17,64
16,94
17,64
5.000.792
17,27
0
09-08-2019
16,82
17,23
16,47
17,06
5.498.133
16,90
0
08-08-2019
16,00
16,99
15,97
16,86
7.218.895
16,50
0
07-08-2019
16,54
16,62
15,81
15,85
5.127.218
16,17
0
06-08-2019
16,83
17,22
16,45
16,45
5.663.005
16,70
0
05-08-2019
17,14
17,49
16,47
16,92
7.945.503
16,89
0
02-08-2019
17,60
17,74
17,30
17,46
4.230.581
17,55
0
01-08-2019
17,45
17,85
17,15
17,80
4.602.053
17,60
0
31-07-2019
17,48
17,98
17,33
17,43
7.584.583
17,63
0
30-07-2019
16,68
17,63
16,22
17,35
11.239.860
17,04
0
29-07-2019
15,89
16,75
15,87
16,65
8.234.777
16,41
0
26-07-2019
15,77
16,12
15,59
15,82
3.698.079
15,82
0
25-07-2019
16,50
16,77
15,62
15,71
13.748.151
16,09
0
24-07-2019
17,80
18,19
16,37
16,41
16.406.919
17,24
0
23-07-2019
15,42
17,75
15,21
17,50
22.629.391
17,04
0
22-07-2019
14,71
15,43
14,64
15,36
4.013.567
15,09
0
19-07-2019
14,70
15,17
14,35
14,70
11.248.263
14,70
0
18-07-2019
15,59
15,70
14,65
14,65
9.106.963
15,05
0
17-07-2019
15,82
16,06
15,51
15,60
3.788.885
15,78
0
16-07-2019
15,91
16,17
15,74
15,82
3.900.339
15,91
0
15-07-2019
16,47
16,70
16,00
16,01
4.952.997
16,23
0
12-07-2019
16,32
16,52
16,18
16,48
2.792.053
16,38
0
11-07-2019
16,00
16,47
15,83
16,39
4.400.152
16,13
0
10-07-2019
16,12
16,24
15,88
15,91
7.791.720
16,04
0
09-07-2019
16,52
16,54
16,16
16,16
4.591.799
16,33
0
08-07-2019
16,64
16,83
16,28
16,53
6.382.578
16,49
0
05-07-2019
16,98
17,17
16,56
16,68
7.103.497
16,78
0
04-07-2019
17,30
17,37
16,90
17,06
5.565.169
17,10
0
03-07-2019
16,75
17,34
16,57
17,24
14.332.309
16,99
0
02-07-2019
16,48
16,98
16,23
16,72
11.765.862
16,63
0
01-07-2019
16,66
17,05
16,28
16,41
18.883.747
16,61
0
28-06-2019
17,25
17,28
16,41
16,45
19.116.471
16,78
0
27-06-2019
17,00
17,65
16,72
17,15
10.788.523
17,20
0
26-06-2019
17,05
17,20
16,60
16,85
12.180.093
16,92
0
25-06-2019
17,69
17,75
16,97
17,08
12.049.360
17,27
0
24-06-2019
18,31
18,50
17,69
17,82
9.290.600
17,94
0
20-06-2019
18,95
19,05
18,12
18,68
9.391.313
18,54
0
19-06-2019
19,44
19,50
18,82
18,88
17.036.885
19,13
0
18-06-2019
19,43
19,84
18,88
19,31
32.568.062
19,32
0
17-06-2019
19,66
19,66
18,70
19,43
27.519.538
19,18
0
14-06-2019
20,21
20,68
19,40
19,71
21.597.915
20,14
0
13-06-2019
20,40
20,95
20,03
20,34
21.384.994
20,32
0
12-06-2019
19,30
20,53
18,85
20,46
32.484.589
19,76
0
11-06-2019
19,54
19,82
18,95
19,44
9.870.124
19,40
0
10-06-2019
18,90
19,56
18,31
19,50
20.814.781
18,91
0
07-06-2019
18,74
19,73
18,46
18,75
23.425.145
19,00
0
05-06-2019
18,19
18,95
17,67
18,75
23.414.195
18,50
0
04-06-2019
17,25
18,39
16,50
18,15
28.059.381
17,49
0
03-06-2019
15,66
17,25
15,31
17,25
14.126.237
16,25
0
31-05-2019
15,25
15,68
15,10
15,66
11.057.992
15,42
0
29-05-2019
15,64
15,64
15,21
15,43
3.854.616
15,34
0
28-05-2019
15,70
15,87
15,00
15,79
17.133.605
15,43
0
27-05-2019
15,75
16,26
15,30
15,53
11.608.781
15,74
0
24-05-2019
15,10
16,09
14,92
15,58
14.997.568
15,58
0
23-05-2019
15,40
15,40
14,87
14,90
9.603.861
15,09
0
22-05-2019
15,53
15,72
15,20
15,42
13.409.286
15,44
0
21-05-2019
14,86
15,65
14,80
15,30
25.423.436
15,10
0
20-05-2019
15,65
16,35
14,52
14,65
22.803.574
15,32
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
18. august 2019 09:55:51
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190809.4 - EUROWEB7 - 2019-08-18 09:55:51 - 2019-08-18 09:55:51 - 1 - Website: OKAY