Vend Marketplaces

VENDA
🏛️ sweden →
363.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 183.19 183.19 183.19 183.19 0.0M
2022-12-22 190.11 190.60 190.11 190.60 0.0M
2022-12-16 186.25 186.25 185.17 185.17 0.0M
2022-12-07 187.14 187.83 185.96 185.96 0.0M
2022-12-05 183.59 183.59 183.59 183.59 0.0M
2022-12-02 189.61 189.61 189.61 189.61 0.0M
2022-12-01 194.25 194.95 192.57 192.57 0.0M
2022-11-28 182.90 185.07 182.90 184.48 0.0M
2022-11-24 186.45 187.64 186.45 187.64 0.0M
2022-11-23 178.06 179.24 178.06 179.05 0.0M
2022-11-21 172.63 173.12 172.63 173.12 0.0M
2022-11-18 177.86 178.26 177.86 177.86 0.0M
2022-11-15 183.29 187.34 183.29 187.34 0.0M
2022-11-14 183.88 183.88 183.88 183.88 0.0M
2022-11-11 181.22 181.22 180.63 180.63 0.0M
2022-11-10 162.26 174.31 162.26 174.31 0.0M
2022-11-09 164.73 164.73 164.73 164.73 0.0M
2022-11-04 163.94 163.94 162.55 163.84 0.0M
2022-11-01 165.81 170.06 164.92 167.19 0.0M
2022-10-31 158.50 158.50 158.50 158.50 0.0M
2022-10-28 155.94 155.94 153.27 153.96 0.0M
2022-10-27 151.99 159.00 151.99 156.13 0.0M
2022-10-25 155.15 159.39 154.85 159.39 0.0M
2022-10-24 153.96 158.21 153.96 158.21 0.0M
2022-10-21 153.37 155.25 153.37 155.05 0.0M
2022-10-20 154.46 154.46 150.60 153.27 0.0M
2022-10-19 153.47 156.13 153.47 156.13 0.0M
2022-10-18 153.37 154.26 151.99 154.26 0.0M
2022-10-17 154.85 154.85 153.66 154.16 0.0M
2022-10-14 155.74 155.74 155.54 155.54 0.0M
2022-10-12 152.68 154.36 152.68 154.36 0.0M
2022-10-10 153.86 156.33 153.86 156.33 0.0M
2022-10-07 159.69 159.69 155.54 155.54 0.0M
2022-10-05 158.50 161.47 158.21 160.97 0.0M
2022-10-04 154.65 155.94 154.65 155.94 0.0M
2022-10-03 143.49 143.49 143.49 143.49 0.0M
2022-09-28 142.60 146.55 140.73 145.96 0.0M
2022-09-26 148.53 148.53 144.18 144.18 0.0M
2022-09-23 151.89 151.89 149.71 149.71 0.0M
2022-09-22 157.22 157.22 154.95 154.95 0.0M
2022-09-21 157.32 158.11 157.32 158.11 0.0M
2022-09-20 157.52 157.52 154.55 156.83 0.0M
2022-09-19 158.21 158.50 158.21 158.50 0.0M
2022-09-16 158.41 158.70 154.95 154.95 0.0M
2022-09-15 165.12 165.12 165.12 165.12 0.0M
2022-09-14 170.06 170.06 166.40 166.40 0.0M
2022-09-13 172.53 172.53 171.84 171.84 0.0M
2022-09-12 178.55 179.84 178.55 179.84 0.0M
2022-09-06 176.68 179.74 176.68 178.95 0.0M
2022-08-31 180.82 180.82 178.75 179.14 0.0M
2022-08-30 176.08 176.08 176.08 176.08 0.0M
2022-08-26 179.05 179.05 179.05 179.05 0.0M
2022-08-24 171.84 171.84 171.84 171.84 0.0M
2022-08-23 174.60 175.59 174.60 175.59 0.0M
2022-08-19 176.77 178.45 176.77 178.45 0.0M
2022-08-17 181.51 181.91 181.51 181.91 0.0M
2022-08-16 189.81 189.81 189.81 189.81 0.0M
2022-08-15 194.15 194.15 192.28 193.86 0.0M
2022-08-10 180.63 180.63 180.63 180.63 0.0M
2022-08-04 184.60 184.60 184.50 184.50 0.0M
2022-08-03 177.90 177.90 176.10 176.10 0.0M
2022-08-02 176.60 176.60 176.60 176.60 0.0M
2022-07-29 182.10 182.10 179.70 179.70 0.0M
2022-07-28 171.90 171.90 171.40 171.40 0.0M
2022-07-25 175.00 175.00 175.00 175.00 0.0M
2022-07-22 173.70 174.40 173.70 174.40 0.0M
2022-07-20 170.50 170.50 170.50 170.50 0.0M
2022-07-18 164.10 164.10 162.80 163.10 0.0M
2022-07-15 153.00 153.00 151.20 151.20 0.0M
2022-07-14 164.50 165.70 162.80 165.70 0.0M
2022-07-13 165.80 166.60 165.40 165.80 0.0M
2022-07-08 176.70 179.00 175.10 175.10 0.0M
2022-07-06 176.20 176.20 175.10 175.10 0.0M
2022-07-05 176.30 176.30 176.30 176.30 0.0M
2022-07-01 176.60 176.80 175.50 176.60 0.0M
2022-06-27 172.80 175.80 172.50 175.70 0.0M
2022-06-24 165.70 171.60 165.70 171.60 0.0M
2022-06-23 160.30 160.30 159.10 159.10 0.0M
2022-06-22 161.80 162.50 159.80 162.50 0.0M
2022-06-21 162.50 162.90 162.50 162.90 0.0M
2022-06-20 164.60 165.10 163.00 164.80 0.0M
2022-06-17 155.80 155.80 155.80 155.80 0.0M
2022-06-16 147.80 147.80 147.80 147.80 0.0M
2022-06-15 152.80 152.80 152.80 152.80 0.0M
2022-06-14 160.50 160.50 158.50 158.50 0.0M
2022-06-13 165.80 165.80 163.30 163.30 0.0M
2022-06-10 176.60 176.60 175.30 175.90 0.0M
2022-06-09 178.80 179.10 177.30 177.30 0.0M
2022-06-08 182.00 185.00 182.00 184.40 0.0M
2022-06-07 182.30 182.30 180.80 180.80 0.0M
2022-06-03 189.80 189.80 184.20 184.20 0.0M
2022-06-02 192.00 192.00 188.70 188.70 0.0M
2022-06-01 195.20 196.30 195.20 195.30 0.0M
2022-05-31 188.10 198.50 188.10 197.90 0.0M
2022-05-30 192.20 197.20 192.10 197.20 0.0M
2022-05-27 188.50 188.50 187.60 187.60 0.0M
2022-05-25 172.40 172.40 172.40 172.40 0.0M
2022-05-24 181.80 187.20 175.40 175.40 0.0M
2022-05-23 192.70 192.70 184.00 184.00 0.0M
2022-05-20 188.20 192.40 187.40 192.40 0.0M
2022-05-19 185.30 186.40 184.80 185.40 0.0M
2022-05-13 188.80 188.80 188.80 188.80 0.0M
2022-05-11 179.10 179.10 179.10 179.10 0.0M
2022-05-10 170.60 178.20 169.90 178.20 0.0M
2022-05-09 172.40 172.40 170.30 170.30 0.0M
2022-05-06 188.50 188.50 177.70 177.70 0.0M
2022-05-05 193.20 193.20 187.90 187.90 0.0M
2022-05-04 197.20 197.20 182.40 187.20 0.0M
2022-05-03 188.60 195.10 188.60 195.10 0.0M
2022-05-02 197.30 197.30 189.80 191.20 0.0M
2022-04-29 200.00 200.00 198.10 199.00 0.0M
2022-04-28 196.00 197.10 195.20 196.50 0.0M
2022-04-27 189.00 189.00 189.00 189.00 0.0M
2022-04-26 199.70 199.70 199.70 199.70 0.0M
2022-04-25 197.70 197.70 197.20 197.30 0.0M
2022-04-22 197.70 201.80 197.70 200.00 0.0M
2022-04-20 199.70 201.40 198.80 199.80 0.0M
2022-04-19 206.60 206.60 198.00 198.00 0.0M
2022-04-13 208.40 210.40 208.20 208.20 0.0M
2022-04-12 205.00 207.20 203.60 207.20 0.0M
2022-04-11 209.00 211.00 207.60 208.80 0.0M
2022-04-08 211.20 213.00 208.40 210.80 0.0M
2022-04-07 203.40 203.40 201.40 203.00 0.0M
2022-04-06 199.60 201.20 199.30 201.00 0.0M
2022-04-05 203.80 204.80 200.20 200.60 0.0M
2022-04-04 206.40 209.40 205.40 206.20 0.0M
2022-04-01 208.00 208.00 202.40 202.40 0.0M
2022-03-31 216.40 219.50 216.40 219.50 0.0M
2022-03-30 222.20 222.70 219.30 219.30 0.0M
2022-03-29 231.60 231.60 230.10 230.10 0.0M
2022-03-28 221.80 222.30 216.50 218.40 0.0M
2022-03-25 219.10 225.30 218.00 225.30 0.0M
2022-03-23 232.20 234.50 230.60 231.00 0.0M
2022-03-22 234.00 234.00 234.00 234.00 0.0M
2022-03-21 241.50 241.50 239.20 239.40 0.0M
2022-03-18 244.90 245.50 242.90 242.90 0.0M
2022-03-17 253.20 253.20 249.40 249.40 0.0M
2022-03-16 243.20 257.10 243.20 257.10 0.0M
2022-03-14 242.40 243.40 241.30 242.90 0.0M
2022-03-11 248.40 248.40 246.40 246.40 0.0M
2022-03-10 254.50 254.50 246.40 247.10 0.0M
2022-03-09 242.60 252.00 242.60 249.10 0.0M
2022-03-08 248.00 248.00 247.20 247.20 0.0M
2022-03-07 248.50 251.50 239.40 248.90 0.0M
2022-03-04 253.00 255.90 253.00 255.90 0.0M
2022-03-02 260.30 269.30 260.30 262.70 0.0M
2022-03-01 247.50 248.50 246.80 246.80 0.0M
2022-02-28 243.10 249.00 243.10 249.00 0.0M
2022-02-25 233.20 243.20 233.00 243.20 0.0M
2022-02-24 222.60 229.30 214.90 229.30 0.0M
2022-02-23 233.70 235.90 232.50 233.00 0.0M
2022-02-22 230.30 233.80 230.30 232.20 0.0M
2022-02-21 226.30 229.50 226.30 229.50 0.0M
2022-02-18 230.00 234.00 228.00 229.60 0.0M
2022-02-17 235.10 235.10 230.00 231.90 0.0M
2022-02-16 235.80 235.90 230.90 231.20 0.0M
2022-02-15 239.30 247.90 238.30 243.20 0.0M
2022-02-14 233.50 237.30 232.10 234.20 0.0M
2022-02-11 246.60 246.60 233.20 235.10 0.0M
2022-02-10 275.30 275.30 265.60 269.50 0.0M
2022-02-09 268.60 273.80 268.60 273.80 0.0M
2022-02-08 266.30 266.30 257.50 258.80 0.0M
2022-02-07 266.40 268.60 266.40 268.60 0.0M
2022-02-04 266.30 266.30 260.10 260.10 0.0M
2022-02-03 272.40 272.40 271.30 271.30 0.0M
2022-02-02 281.70 281.70 276.60 279.70 0.0M
2022-02-01 267.50 269.40 266.20 269.30 0.0M
2022-01-31 259.90 262.50 258.00 262.50 0.0M
2022-01-28 250.00 254.50 249.20 253.90 0.0M
2022-01-27 253.80 257.30 251.40 256.70 0.0M
2022-01-26 264.30 264.30 264.30 264.30 0.0M
2022-01-25 267.10 267.10 251.90 253.40 0.0M
2022-01-24 277.20 277.20 267.20 267.20 0.0M
2022-01-21 292.20 292.20 288.70 288.70 0.0M
2022-01-20 298.20 298.20 291.50 291.90 0.0M
2022-01-19 284.20 302.00 283.60 302.00 0.1M
2022-01-18 289.00 289.40 287.40 287.60 0.0M
2022-01-17 301.50 301.50 298.50 298.50 0.0M
2022-01-14 303.40 304.00 301.30 301.50 0.0M
2022-01-13 309.90 311.00 309.50 309.50 0.0M
2022-01-12 310.90 311.10 309.90 311.10 0.0M
2022-01-11 314.30 317.20 312.90 314.60 0.0M
2022-01-10 321.70 321.70 313.00 314.00 0.0M
2022-01-07 324.00 326.00 323.70 325.90 0.0M
2022-01-05 336.60 339.40 336.40 338.10 0.0M
2022-01-04 347.20 347.20 341.50 341.50 0.0M
2022-01-03 345.50 346.90 344.80 346.90 0.0M