ShaMaran Petroleum

SNM
🏛️ sweden →
1.75
Last Update: 2025-10-07
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
2022-12-30 0.67 0.68 0.66 0.66 1.2M
2022-12-29 0.67 0.68 0.66 0.67 1.6M
2022-12-28 0.67 0.68 0.66 0.67 0.9M
2022-12-27 0.67 0.68 0.66 0.67 2.5M
2022-12-23 0.69 0.69 0.66 0.68 1.4M
2022-12-22 0.69 0.69 0.67 0.68 0.6M
2022-12-21 0.67 0.70 0.67 0.69 1.5M
2022-12-20 0.66 0.68 0.66 0.67 1.6M
2022-12-19 0.66 0.70 0.66 0.68 1.0M
2022-12-16 0.69 0.69 0.66 0.66 2.6M
2022-12-15 0.70 0.70 0.68 0.69 1.5M
2022-12-14 0.71 0.71 0.69 0.70 2.4M
2022-12-13 0.68 0.72 0.68 0.71 5.9M
2022-12-12 0.67 0.69 0.66 0.68 1.7M
2022-12-09 0.69 0.69 0.67 0.67 5.2M
2022-12-08 0.70 0.70 0.68 0.69 1.4M
2022-12-07 0.70 0.71 0.69 0.70 4.7M
2022-12-06 0.73 0.73 0.70 0.70 8.7M
2022-12-05 0.74 0.74 0.72 0.73 3.4M
2022-12-02 0.75 0.75 0.72 0.73 2.0M
2022-12-01 0.75 0.75 0.72 0.73 2.7M
2022-11-30 0.75 0.75 0.72 0.75 1.0M
2022-11-29 0.72 0.77 0.71 0.75 6.3M
2022-11-28 0.72 0.72 0.70 0.71 3.4M
2022-11-25 0.71 0.74 0.70 0.73 4.6M
2022-11-24 0.70 0.72 0.70 0.70 1.4M
2022-11-23 0.71 0.73 0.70 0.70 5.6M
2022-11-22 0.69 0.72 0.69 0.71 3.9M
2022-11-21 0.73 0.73 0.69 0.69 7.8M
2022-11-18 0.74 0.75 0.71 0.73 3.8M
2022-11-17 0.75 0.75 0.73 0.74 3.5M
2022-11-16 0.74 0.75 0.72 0.73 6.1M
2022-11-15 0.77 0.77 0.70 0.75 21.2M
2022-11-14 0.80 0.81 0.75 0.77 5.9M
2022-11-11 0.85 0.87 0.79 0.79 14.0M
2022-11-10 0.89 0.91 0.75 0.85 17.8M
2022-11-09 0.90 0.90 0.85 0.87 9.2M
2022-11-08 0.92 0.92 0.89 0.90 5.9M
2022-11-07 0.93 0.95 0.90 0.91 9.8M
2022-11-04 0.92 0.94 0.87 0.93 10.1M
2022-11-03 0.92 0.92 0.89 0.92 6.0M
2022-11-02 0.88 0.93 0.87 0.91 13.9M
2022-11-01 0.82 0.88 0.82 0.88 9.7M
2022-10-31 0.81 0.82 0.79 0.82 6.9M
2022-10-28 0.79 0.81 0.79 0.80 4.4M
2022-10-27 0.76 0.80 0.76 0.79 4.5M
2022-10-26 0.75 0.75 0.74 0.75 1.8M
2022-10-25 0.75 0.76 0.74 0.75 3.9M
2022-10-24 0.74 0.76 0.74 0.75 3.6M
2022-10-21 0.72 0.74 0.71 0.74 4.3M
2022-10-20 0.71 0.73 0.70 0.72 6.7M
2022-10-19 0.72 0.72 0.70 0.71 2.4M
2022-10-18 0.71 0.72 0.70 0.72 5.2M
2022-10-17 0.70 0.72 0.69 0.72 6.9M
2022-10-14 0.70 0.71 0.68 0.69 3.2M
2022-10-13 0.70 0.71 0.67 0.70 2.2M
2022-10-12 0.69 0.71 0.67 0.69 3.2M
2022-10-11 0.70 0.70 0.68 0.69 2.8M
2022-10-10 0.70 0.70 0.68 0.70 2.9M
2022-10-07 0.71 0.71 0.69 0.70 2.2M
2022-10-06 0.70 0.71 0.69 0.71 4.2M
2022-10-05 0.70 0.71 0.69 0.70 4.4M
2022-10-04 0.68 0.70 0.68 0.70 4.6M
2022-10-03 0.67 0.68 0.67 0.67 3.0M
2022-09-30 0.67 0.68 0.66 0.67 5.8M
2022-09-29 0.67 0.67 0.65 0.66 1.8M
2022-09-28 0.68 0.68 0.65 0.67 2.1M
2022-09-27 0.67 0.68 0.66 0.66 3.1M
2022-09-26 0.65 0.67 0.63 0.67 6.7M
2022-09-23 0.69 0.69 0.66 0.67 6.1M
2022-09-22 0.69 0.70 0.68 0.69 2.5M
2022-09-21 0.72 0.73 0.68 0.70 5.7M
2022-09-20 0.71 0.73 0.70 0.72 6.0M
2022-09-19 0.72 0.74 0.69 0.71 13.9M
2022-09-16 0.72 0.73 0.68 0.68 3.3M
2022-09-15 0.70 0.76 0.68 0.72 25.0M
2022-09-14 0.62 0.67 0.61 0.65 6.9M
2022-09-13 0.64 0.65 0.62 0.63 3.2M
2022-09-12 0.63 0.64 0.62 0.64 1.8M
2022-09-09 0.63 0.63 0.62 0.63 2.0M
2022-09-08 0.63 0.63 0.61 0.63 1.0M
2022-09-07 0.65 0.66 0.62 0.62 3.7M
2022-09-06 0.64 0.67 0.63 0.65 4.6M
2022-09-05 0.64 0.65 0.63 0.65 2.5M
2022-09-02 0.62 0.65 0.61 0.65 3.8M
2022-09-01 0.63 0.63 0.61 0.62 1.7M
2022-08-31 0.63 0.64 0.62 0.63 1.3M
2022-08-30 0.64 0.65 0.62 0.63 3.3M
2022-08-29 0.65 0.65 0.54 0.65 5.6M
2022-08-26 0.63 0.65 0.62 0.63 3.8M
2022-08-25 0.63 0.64 0.62 0.63 1.5M
2022-08-24 0.64 0.64 0.62 0.63 2.1M
2022-08-23 0.62 0.64 0.61 0.64 1.9M
2022-08-22 0.63 0.63 0.60 0.62 1.9M
2022-08-19 0.63 0.65 0.62 0.63 0.9M
2022-08-18 0.63 0.64 0.61 0.63 1.0M
2022-08-17 0.63 0.64 0.62 0.62 0.7M
2022-08-16 0.63 0.64 0.62 0.63 2.8M
2022-08-15 0.65 0.65 0.61 0.62 2.0M
2022-08-12 0.63 0.65 0.61 0.65 3.1M
2022-08-11 0.62 0.64 0.61 0.63 3.9M
2022-08-10 0.64 0.65 0.61 0.63 9.3M
2022-08-09 0.62 0.62 0.60 0.62 1.6M
2022-08-08 0.61 0.63 0.59 0.62 2.8M
2022-08-05 0.60 0.62 0.59 0.61 2.7M
2022-08-04 0.62 0.63 0.60 0.62 2.7M
2022-08-03 0.63 0.64 0.61 0.63 1.1M
2022-08-02 0.63 0.63 0.60 0.63 3.5M
2022-08-01 0.65 0.65 0.62 0.63 3.5M
2022-07-29 0.63 0.65 0.63 0.64 2.0M
2022-07-28 0.65 0.65 0.63 0.63 1.8M
2022-07-27 0.64 0.65 0.63 0.65 1.0M
2022-07-26 0.62 0.65 0.62 0.64 3.5M
2022-07-25 0.62 0.63 0.61 0.63 1.8M
2022-07-22 0.60 0.63 0.59 0.63 2.1M
2022-07-21 0.59 0.62 0.59 0.59 1.5M
2022-07-20 0.59 0.61 0.59 0.59 1.3M
2022-07-19 0.60 0.62 0.59 0.60 2.3M
2022-07-18 0.59 0.62 0.59 0.60 1.3M
2022-07-15 0.59 0.60 0.57 0.59 3.0M
2022-07-14 0.62 0.62 0.56 0.57 4.0M
2022-07-13 0.62 0.63 0.59 0.62 3.8M
2022-07-12 0.64 0.64 0.61 0.62 3.2M
2022-07-11 0.65 0.66 0.63 0.64 1.4M
2022-07-08 0.66 0.66 0.64 0.66 1.5M
2022-07-07 0.63 0.66 0.62 0.64 2.4M
2022-07-06 0.64 0.66 0.63 0.63 3.2M
2022-07-05 0.69 0.71 0.64 0.65 3.0M
2022-07-04 0.67 0.71 0.67 0.69 1.4M
2022-07-01 0.67 0.68 0.66 0.67 1.3M
2022-06-30 0.70 0.70 0.66 0.66 3.4M
2022-06-29 0.72 0.73 0.69 0.70 3.8M
2022-06-28 0.63 0.72 0.63 0.71 18.0M
2022-06-27 0.62 0.63 0.61 0.61 1.8M
2022-06-23 0.62 0.63 0.61 0.61 2.1M
2022-06-22 0.66 0.66 0.61 0.62 4.7M
2022-06-21 0.68 0.68 0.66 0.66 1.2M
2022-06-20 0.67 0.69 0.67 0.68 2.0M
2022-06-17 0.68 0.69 0.67 0.67 1.7M
2022-06-16 0.71 0.71 0.68 0.69 3.6M
2022-06-15 0.72 0.72 0.69 0.71 2.9M
2022-06-14 0.71 0.72 0.68 0.72 3.8M
2022-06-13 0.71 0.73 0.67 0.68 4.2M
2022-06-10 0.72 0.72 0.70 0.72 2.8M
2022-06-09 0.72 0.73 0.71 0.72 7.7M
2022-06-08 0.71 0.72 0.70 0.72 2.7M
2022-06-07 0.71 0.72 0.69 0.71 4.6M
2022-06-03 0.75 0.75 0.70 0.72 6.8M
2022-06-02 0.74 0.75 0.73 0.75 3.8M
2022-06-01 0.77 0.77 0.73 0.75 2.8M
2022-05-31 0.76 0.77 0.74 0.77 5.1M
2022-05-30 0.77 0.77 0.70 0.74 9.7M
2022-05-27 0.77 0.80 0.76 0.78 3.3M
2022-05-25 0.76 0.79 0.75 0.75 3.8M
2022-05-24 0.75 0.77 0.75 0.76 11.5M
2022-05-23 0.72 0.73 0.70 0.73 2.0M
2022-05-20 0.74 0.76 0.70 0.72 3.9M
2022-05-19 0.74 0.74 0.71 0.74 1.8M
2022-05-18 0.72 0.76 0.72 0.74 6.8M
2022-05-17 0.68 0.74 0.68 0.72 9.3M
2022-05-16 0.63 0.70 0.63 0.68 7.1M
2022-05-13 0.61 0.66 0.59 0.63 6.0M
2022-05-12 0.60 0.61 0.57 0.61 5.5M
2022-05-11 0.57 0.60 0.56 0.59 9.3M
2022-05-10 0.62 0.62 0.58 0.59 10.4M
2022-05-09 0.64 0.65 0.60 0.62 10.4M
2022-05-06 0.64 0.66 0.63 0.65 6.5M
2022-05-05 0.65 0.66 0.64 0.64 3.5M
2022-05-04 0.63 0.66 0.63 0.65 3.0M
2022-05-03 0.64 0.64 0.63 0.63 1.6M
2022-05-02 0.63 0.65 0.62 0.63 5.4M
2022-04-29 0.65 0.65 0.62 0.63 7.9M
2022-04-28 0.66 0.66 0.63 0.65 3.9M
2022-04-27 0.67 0.69 0.65 0.66 5.2M
2022-04-26 0.68 0.70 0.64 0.67 8.0M
2022-04-25 0.67 0.69 0.63 0.67 6.3M
2022-04-22 0.70 0.70 0.67 0.68 3.3M
2022-04-21 0.71 0.72 0.70 0.70 4.2M
2022-04-20 0.77 0.77 0.69 0.72 15.3M
2022-04-19 0.73 0.77 0.73 0.77 7.2M
2022-04-14 0.68 0.72 0.67 0.71 3.0M
2022-04-13 0.68 0.69 0.67 0.69 1.9M
2022-04-12 0.64 0.68 0.63 0.68 4.0M
2022-04-11 0.67 0.69 0.67 0.67 6.6M
2022-04-08 0.66 0.68 0.66 0.67 3.5M
2022-04-07 0.68 0.68 0.63 0.66 9.3M
2022-04-06 0.67 0.68 0.65 0.66 5.3M
2022-04-05 0.75 0.75 0.60 0.67 41.3M
2022-04-04 0.72 0.75 0.71 0.75 5.2M
2022-04-01 0.69 0.72 0.66 0.72 4.7M
2022-03-31 0.68 0.69 0.66 0.69 1.4M
2022-03-30 0.66 0.69 0.66 0.69 1.8M
2022-03-29 0.67 0.70 0.64 0.66 5.7M
2022-03-28 0.68 0.69 0.66 0.67 2.4M
2022-03-25 0.71 0.71 0.68 0.70 2.9M
2022-03-24 0.73 0.75 0.71 0.71 4.2M
2022-03-23 0.69 0.73 0.67 0.73 5.2M
2022-03-22 0.73 0.74 0.67 0.68 7.0M
2022-03-21 0.69 0.72 0.69 0.70 6.8M
2022-03-18 0.66 0.69 0.65 0.67 4.4M
2022-03-17 0.59 0.66 0.59 0.66 7.4M
2022-03-16 0.59 0.63 0.58 0.61 6.0M
2022-03-15 0.58 0.58 0.55 0.57 18.7M
2022-03-14 0.67 0.68 0.60 0.61 19.8M
2022-03-11 0.71 0.72 0.66 0.72 13.0M
2022-03-10 0.78 0.78 0.71 0.72 25.8M
2022-03-09 0.89 0.90 0.80 0.81 16.9M
2022-03-08 0.89 0.90 0.87 0.88 12.3M
2022-03-07 0.91 0.95 0.84 0.87 20.3M
2022-03-04 0.88 0.89 0.76 0.85 18.5M
2022-03-03 0.88 0.94 0.75 0.88 43.6M
2022-03-02 0.78 0.90 0.77 0.85 39.5M
2022-03-01 0.73 0.77 0.73 0.75 13.7M
2022-02-28 0.70 0.73 0.70 0.72 17.0M
2022-02-25 0.69 0.70 0.65 0.68 9.2M
2022-02-24 0.64 0.72 0.62 0.68 27.5M
2022-02-23 0.69 0.69 0.62 0.64 11.2M
2022-02-22 0.66 0.72 0.63 0.70 20.8M
2022-02-21 0.56 0.68 0.56 0.67 23.2M
2022-02-18 0.51 0.58 0.51 0.56 19.7M
2022-02-17 0.52 0.52 0.49 0.51 3.6M
2022-02-16 0.52 0.53 0.51 0.52 1.7M
2022-02-15 0.51 0.52 0.49 0.52 1.4M
2022-02-14 0.51 0.53 0.49 0.51 3.2M
2022-02-11 0.50 0.52 0.49 0.51 4.0M
2022-02-10 0.50 0.51 0.49 0.50 1.5M
2022-02-09 0.49 0.50 0.49 0.50 1.1M
2022-02-08 0.49 0.50 0.49 0.49 1.4M
2022-02-07 0.48 0.50 0.48 0.49 1.7M
2022-02-04 0.47 0.49 0.47 0.48 3.8M
2022-02-03 0.48 0.48 0.46 0.47 1.2M
2022-02-02 0.47 0.48 0.46 0.47 1.5M
2022-02-01 0.47 0.47 0.46 0.47 1.6M
2022-01-31 0.47 0.47 0.46 0.47 1.9M
2022-01-28 0.47 0.47 0.46 0.47 2.7M
2022-01-27 0.46 0.47 0.46 0.47 4.0M
2022-01-26 0.45 0.46 0.45 0.46 4.8M
2022-01-25 0.43 0.45 0.43 0.45 5.1M
2022-01-24 0.44 0.45 0.40 0.43 4.5M
2022-01-21 0.44 0.46 0.44 0.44 3.7M
2022-01-20 0.46 0.47 0.44 0.44 3.6M
2022-01-19 0.45 0.47 0.45 0.46 3.0M
2022-01-18 0.45 0.46 0.44 0.45 5.5M
2022-01-17 0.44 0.46 0.43 0.44 1.8M
2022-01-14 0.45 0.46 0.44 0.44 1.3M
2022-01-13 0.46 0.46 0.44 0.45 1.3M
2022-01-12 0.45 0.46 0.44 0.46 1.1M
2022-01-11 0.44 0.45 0.43 0.45 1.1M
2022-01-10 0.46 0.47 0.44 0.44 2.1M
2022-01-07 0.43 0.46 0.43 0.46 1.9M
2022-01-05 0.44 0.44 0.43 0.43 1.0M
2022-01-04 0.43 0.44 0.43 0.44 3.7M
2022-01-03 0.42 0.44 0.42 0.43 0.9M