Kendrion

SVEL
🏛️ uk →
13.64
Last Update: 2025-09-26
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
2021-12-31 21.30 21.35 21.30 21.35 0.0M
2021-12-30 21.70 21.70 21.70 21.70 0.0M
2021-12-29 22.05 22.05 21.75 21.75 0.0M
2021-12-23 20.30 20.30 20.30 20.30 0.0M
2021-12-20 20.10 20.10 19.98 19.98 0.0M
2021-12-17 20.40 20.40 20.30 20.35 0.0M
2021-12-16 19.76 20.35 19.76 20.20 0.0M
2021-12-14 19.76 19.76 19.76 19.76 0.0M
2021-12-13 19.78 19.78 19.72 19.72 0.0M
2021-12-07 19.88 19.88 19.88 19.88 0.0M
2021-12-06 19.50 19.60 19.24 19.60 0.0M
2021-12-03 19.74 19.80 19.74 19.80 0.0M
2021-12-02 19.86 19.94 19.86 19.94 0.0M
2021-12-01 20.05 20.10 20.05 20.10 0.0M
2021-11-30 20.15 20.15 19.66 19.74 0.0M
2021-11-26 20.05 20.05 20.05 20.05 0.0M
2021-11-25 20.50 20.50 20.50 20.50 0.0M
2021-11-24 20.25 20.25 20.25 20.25 0.0M
2021-11-19 20.35 20.35 20.35 20.35 0.0M
2021-11-18 20.70 20.70 20.70 20.70 0.0M
2021-11-17 20.65 20.65 20.45 20.50 0.0M
2021-11-16 20.70 20.70 20.70 20.70 0.0M
2021-11-12 20.35 20.35 20.25 20.25 0.0M
2021-11-11 20.40 20.40 20.40 20.40 0.0M
2021-11-10 20.25 20.30 20.25 20.30 0.0M
2021-11-09 20.20 20.20 20.15 20.15 0.0M
2021-11-08 20.05 20.15 20.05 20.15 0.0M
2021-11-05 20.25 20.25 20.05 20.20 0.0M
2021-11-04 20.85 20.85 20.50 20.60 0.0M
2021-11-02 20.50 20.50 20.05 20.15 0.0M
2021-10-29 19.86 19.96 19.86 19.96 0.0M
2021-10-28 20.35 20.35 19.86 19.90 0.0M
2021-10-26 20.70 20.90 20.70 20.90 0.0M
2021-10-22 20.65 20.75 20.65 20.75 0.0M
2021-10-21 20.65 20.65 20.65 20.65 0.0M
2021-10-19 20.95 20.95 20.95 20.95 0.0M
2021-10-14 20.85 20.85 20.85 20.85 0.0M
2021-10-11 20.55 20.55 20.55 20.55 0.0M
2021-10-08 20.75 20.75 20.65 20.65 0.0M
2021-10-07 20.90 20.90 20.90 20.90 0.0M
2021-10-06 20.25 20.75 20.25 20.75 0.0M
2021-10-05 21.20 21.20 21.15 21.15 0.0M
2021-10-01 21.30 21.30 21.30 21.30 0.0M
2021-09-30 21.50 21.65 21.50 21.65 0.0M
2021-09-28 22.10 22.10 21.65 21.65 0.0M
2021-09-27 21.65 21.65 21.65 21.65 0.0M
2021-09-24 22.00 22.00 21.87 21.87 0.0M
2021-09-23 22.08 22.08 22.08 22.08 0.0M
2021-09-21 22.00 22.40 22.00 22.10 0.0M
2021-09-20 22.10 22.10 21.50 21.75 0.0M
2021-09-17 22.10 22.30 22.10 22.25 0.0M
2021-09-16 22.40 22.40 22.30 22.30 0.0M
2021-09-15 22.30 22.30 22.20 22.20 0.0M
2021-09-14 22.20 22.60 22.20 22.60 0.0M
2021-09-13 22.35 22.35 22.35 22.35 0.0M
2021-09-10 22.60 22.60 22.55 22.55 0.0M
2021-09-08 22.85 22.95 22.75 22.75 0.0M
2021-09-07 23.40 23.40 23.30 23.30 0.0M
2021-09-06 23.65 23.65 23.50 23.50 0.0M
2021-09-03 23.90 23.90 23.45 23.60 0.0M
2021-09-02 24.05 24.30 23.95 23.95 0.0M
2021-09-01 24.20 24.25 24.20 24.25 0.0M
2021-08-27 23.75 23.95 23.75 23.95 0.0M
2021-08-26 23.55 24.20 23.55 23.80 0.0M
2021-08-25 25.40 25.40 23.50 23.50 0.0M
2021-08-24 23.20 25.05 23.20 24.55 0.0M
2021-08-23 22.35 22.85 22.35 22.85 0.0M
2021-08-20 22.40 22.40 22.25 22.25 0.0M
2021-08-19 22.25 22.40 22.25 22.30 0.0M
2021-08-18 22.40 22.80 22.40 22.80 0.0M
2021-08-17 22.15 22.55 22.15 22.45 0.0M
2021-08-16 21.85 22.20 21.85 22.20 0.0M
2021-08-13 22.00 22.10 21.85 22.10 0.0M
2021-08-12 21.95 22.00 21.80 21.80 0.0M
2021-08-11 22.30 22.30 22.25 22.25 0.0M
2021-08-10 22.40 22.40 22.40 22.40 0.0M
2021-08-09 22.45 22.45 22.30 22.30 0.0M
2021-08-06 22.40 22.65 22.40 22.65 0.0M
2021-08-05 23.10 23.15 22.70 22.70 0.0M
2021-08-04 22.30 23.10 22.30 23.05 0.0M
2021-08-03 22.70 22.70 22.25 22.30 0.0M
2021-08-02 22.45 22.70 22.45 22.70 0.0M
2021-07-30 22.50 22.50 22.35 22.35 0.0M
2021-07-29 22.40 22.60 22.40 22.60 0.0M
2021-07-28 22.20 22.20 21.95 21.95 0.0M
2021-07-27 22.10 22.10 21.95 22.05 0.0M
2021-07-26 21.60 22.05 21.45 22.05 0.0M
2021-07-23 21.45 21.45 21.45 21.45 0.0M
2021-07-21 21.20 21.40 21.20 21.25 0.0M
2021-07-20 21.50 21.50 20.80 21.00 0.0M
2021-07-19 21.60 21.65 21.10 21.30 0.0M
2021-07-16 22.10 22.10 21.95 21.95 0.0M
2021-07-15 22.35 22.45 22.25 22.25 0.0M
2021-07-14 22.50 22.55 22.45 22.55 0.0M
2021-07-13 22.30 22.50 22.30 22.50 0.0M
2021-07-12 22.45 22.45 22.45 22.45 0.0M
2021-07-09 22.50 22.65 22.50 22.65 0.0M
2021-07-08 22.10 22.10 22.05 22.05 0.0M
2021-07-07 22.85 22.85 22.40 22.55 0.0M
2021-07-06 23.45 23.50 22.85 22.95 0.0M
2021-07-05 23.15 23.50 23.15 23.50 0.0M
2021-07-02 23.15 23.30 23.15 23.30 0.0M
2021-07-01 23.00 23.15 23.00 23.05 0.0M
2021-06-30 22.85 23.00 22.80 22.95 0.0M
2021-06-29 22.90 22.90 22.70 22.85 0.0M
2021-06-28 23.00 23.00 23.00 23.00 0.0M
2021-06-25 22.90 23.00 22.90 23.00 0.0M
2021-06-24 22.95 22.95 22.75 22.75 0.0M
2021-06-23 22.95 22.95 22.75 22.75 0.0M
2021-06-22 22.65 22.75 22.65 22.75 0.0M
2021-06-21 22.00 22.95 22.00 22.90 0.0M
2021-06-18 22.80 22.80 22.55 22.75 0.0M
2021-06-17 22.95 22.95 22.55 22.55 0.0M
2021-06-16 22.70 22.70 22.50 22.50 0.0M
2021-06-15 23.00 23.00 22.55 22.65 0.0M
2021-06-14 22.85 22.95 22.85 22.90 0.0M
2021-06-11 23.00 23.00 22.90 22.95 0.0M
2021-06-10 22.95 23.00 22.95 23.00 0.0M
2021-06-09 22.95 23.10 22.95 23.05 0.0M
2021-06-08 22.75 22.85 22.70 22.80 0.0M
2021-06-07 23.10 23.10 22.70 22.90 0.0M
2021-06-04 23.40 23.40 23.25 23.25 0.0M
2021-06-03 23.35 23.35 23.05 23.30 0.0M
2021-06-02 22.80 23.25 22.80 23.05 0.0M
2021-06-01 22.95 23.25 22.90 23.25 0.0M
2021-05-28 22.45 23.15 22.45 23.15 0.0M
2021-05-27 22.35 22.40 22.00 22.40 0.0M
2021-05-26 22.90 22.90 22.40 22.45 0.0M
2021-05-25 23.25 23.25 22.65 22.90 0.0M
2021-05-24 23.20 23.35 23.20 23.35 0.0M
2021-05-21 23.00 23.00 22.95 22.95 0.0M
2021-05-20 23.00 23.00 23.00 23.00 0.0M
2021-05-19 22.90 22.90 22.65 22.85 0.0M
2021-05-18 23.40 23.40 23.35 23.35 0.0M
2021-05-17 23.15 23.25 23.00 23.00 0.0M
2021-05-14 23.00 23.25 22.70 23.09 0.0M
2021-05-13 22.70 23.05 22.20 23.00 0.0M
2021-05-12 23.25 23.25 22.92 23.05 0.0M
2021-05-11 23.75 23.85 23.05 23.25 0.0M
2021-05-10 23.50 24.20 23.50 24.20 0.0M
2021-05-07 23.55 23.85 23.25 23.25 0.0M
2021-05-06 23.70 23.75 23.45 23.50 0.0M
2021-05-05 23.55 23.55 23.43 23.50 0.0M
2021-05-04 24.35 24.35 23.30 23.30 0.0M
2021-04-30 23.45 23.55 23.05 23.55 0.0M
2021-04-29 24.40 24.40 23.25 23.25 0.0M
2021-04-27 24.25 24.30 23.75 23.80 0.0M
2021-04-26 23.60 24.50 23.60 24.30 0.0M
2021-04-23 22.70 22.75 22.70 22.75 0.0M
2021-04-22 22.85 22.90 22.80 22.80 0.0M
2021-04-21 22.75 22.75 22.15 22.55 0.0M
2021-04-20 23.35 23.35 22.75 22.75 0.0M
2021-04-19 22.80 23.10 22.80 22.85 0.0M
2021-04-16 22.50 22.80 22.50 22.80 0.0M
2021-04-15 22.50 22.50 22.30 22.30 0.0M
2021-04-14 23.10 23.25 22.45 22.45 0.0M
2021-04-13 23.40 23.70 23.40 23.70 0.0M
2021-04-12 23.35 23.65 23.35 23.65 0.0M
2021-04-09 22.95 23.45 22.95 23.45 0.0M
2021-04-08 23.20 23.20 22.75 23.05 0.0M
2021-04-07 24.20 24.20 23.50 23.50 0.0M
2021-04-06 23.35 23.85 23.35 23.65 0.0M
2021-04-01 21.90 22.25 21.90 22.25 0.0M
2021-03-31 22.10 22.10 21.85 21.95 0.0M
2021-03-30 22.10 22.30 21.90 22.00 0.0M
2021-03-29 21.50 22.00 21.50 22.00 0.0M
2021-03-26 21.50 21.60 21.40 21.60 0.0M
2021-03-25 20.80 20.90 20.65 20.90 0.0M
2021-03-24 21.35 21.35 21.20 21.30 0.0M
2021-03-23 21.30 21.45 21.30 21.35 0.0M
2021-03-22 21.50 21.50 21.50 21.50 0.0M
2021-03-19 21.45 21.45 21.25 21.35 0.0M
2021-03-18 21.20 21.50 21.20 21.50 0.0M
2021-03-17 21.35 21.35 21.15 21.20 0.0M
2021-03-16 21.20 21.20 21.20 21.20 0.0M
2021-03-15 21.40 21.45 21.20 21.25 0.0M
2021-03-12 21.40 21.50 21.40 21.50 0.1M
2021-03-11 21.35 21.35 21.35 21.35 0.0M
2021-03-08 21.50 21.50 21.50 21.50 0.0M
2021-03-05 21.70 21.70 21.65 21.65 0.0M
2021-03-04 21.85 21.85 21.85 21.85 0.0M
2021-03-03 21.85 22.45 21.80 22.45 0.0M
2021-03-02 21.15 21.50 21.15 21.45 0.0M
2021-03-01 21.40 21.60 21.40 21.55 0.0M
2021-02-26 21.30 21.30 21.30 21.30 0.0M
2021-02-25 21.60 21.60 21.50 21.50 0.0M
2021-02-24 21.60 22.10 21.60 21.70 0.0M
2021-02-23 22.40 22.75 21.10 21.60 0.0M
2021-02-22 20.65 21.85 20.65 21.80 0.0M
2021-02-19 19.88 20.45 19.68 20.25 0.0M
2021-02-18 19.20 19.20 19.20 19.20 0.0M
2021-02-17 19.18 19.32 19.04 19.04 0.0M
2021-02-16 19.60 19.60 19.04 19.24 0.0M
2021-02-15 19.38 19.50 19.20 19.22 0.0M
2021-02-12 17.61 18.50 17.61 18.40 0.0M
2021-02-11 18.70 18.70 18.10 18.22 0.0M
2021-02-10 18.84 18.84 17.82 18.24 0.0M
2021-02-09 19.02 19.20 18.74 18.74 0.0M
2021-02-08 19.16 19.28 19.12 19.12 0.0M
2021-02-05 19.44 19.44 19.36 19.36 0.0M
2021-02-03 19.58 19.84 19.58 19.74 0.0M
2021-02-02 19.50 19.50 19.46 19.46 0.0M
2021-02-01 19.18 19.18 19.18 19.18 0.0M
2021-01-26 19.46 19.52 19.06 19.52 0.0M
2021-01-25 19.52 19.52 19.14 19.14 0.0M
2021-01-22 19.58 19.70 19.58 19.70 0.0M
2021-01-21 19.12 19.60 19.12 19.60 0.0M
2021-01-20 18.62 18.94 18.62 18.92 0.0M
2021-01-19 18.94 18.94 18.94 18.94 0.0M
2021-01-15 19.12 19.12 18.94 18.94 0.0M
2021-01-14 18.40 18.60 18.40 18.60 0.0M
2021-01-13 18.52 18.52 18.52 18.52 0.0M
2021-01-12 18.50 18.50 18.50 18.50 0.0M
2021-01-11 18.64 18.64 18.60 18.60 0.0M
2021-01-08 18.86 18.86 18.80 18.80 0.0M
2021-01-05 16.68 16.68 16.68 16.68 0.0M
2021-01-04 16.60 16.76 16.60 16.64 0.0M