SWECO B

SWECb
🏛️ uk →
151.35
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
2021-12-30 170.30 170.30 167.80 169.60 0.0M
2021-12-29 168.20 170.60 167.90 168.00 0.0M
2021-12-23 163.00 165.70 162.50 162.70 0.0M
2021-12-22 157.50 160.90 157.30 158.30 0.0M
2021-12-21 154.20 158.50 154.20 158.50 0.0M
2021-12-20 147.40 153.40 147.40 153.20 0.0M
2021-12-17 153.10 154.10 151.90 153.00 0.0M
2021-12-16 151.40 154.10 150.00 151.50 0.0M
2021-12-15 149.60 149.70 147.80 149.50 0.0M
2021-12-14 154.30 155.00 148.90 149.00 0.0M
2021-12-13 155.00 156.70 153.10 154.70 0.0M
2021-12-10 155.90 156.00 154.10 155.50 0.1M
2021-12-09 156.20 156.70 154.50 155.30 0.0M
2021-12-08 156.20 157.60 154.80 156.40 0.0M
2021-12-07 151.80 155.30 151.80 154.90 0.0M
2021-12-06 152.00 152.00 148.70 151.30 0.0M
2021-12-03 153.90 153.90 150.30 152.20 0.0M
2021-12-02 157.00 157.00 154.40 156.60 0.0M
2021-12-01 155.80 159.30 155.70 159.10 0.0M
2021-11-30 149.60 157.70 148.80 154.90 0.1M
2021-11-29 150.20 152.40 150.20 152.40 0.1M
2021-11-26 148.80 150.90 148.20 149.00 0.0M
2021-11-25 152.10 153.50 150.60 152.00 0.0M
2021-11-24 151.60 152.40 148.90 151.70 0.0M
2021-11-23 154.70 154.70 150.60 151.50 0.0M
2021-11-22 157.80 158.30 155.70 157.40 0.0M
2021-11-19 157.50 158.60 157.50 157.60 0.0M
2021-11-18 160.50 160.90 157.40 157.40 0.0M
2021-11-17 159.50 160.10 159.10 160.10 0.0M
2021-11-16 157.90 158.80 157.10 158.10 0.0M
2021-11-15 157.00 159.40 156.40 156.40 0.0M
2021-11-12 153.40 157.00 152.80 156.20 0.0M
2021-11-11 151.10 154.70 151.10 154.70 0.1M
2021-11-10 148.70 152.30 148.50 152.20 0.0M
2021-11-09 148.90 150.50 148.30 148.60 0.0M
2021-11-08 145.30 148.50 144.70 147.10 0.1M
2021-11-05 146.00 146.40 143.50 146.30 0.0M
2021-11-04 140.20 147.40 140.20 146.30 0.1M
2021-11-03 138.00 140.30 137.80 137.80 0.0M
2021-11-02 138.00 139.20 135.50 137.80 0.0M
2021-11-01 138.60 141.70 136.20 137.00 0.0M
2021-10-29 139.90 141.80 133.30 136.40 0.1M
2021-10-28 146.80 148.60 145.30 146.70 0.0M
2021-10-27 148.80 150.10 147.90 149.80 0.0M
2021-10-26 148.10 150.30 147.80 148.00 0.0M
2021-10-25 147.60 148.30 146.70 148.00 0.0M
2021-10-22 147.10 149.00 146.50 146.50 0.0M
2021-10-21 145.80 147.50 145.20 145.20 0.0M
2021-10-20 144.70 146.50 144.40 145.00 0.0M
2021-10-19 144.40 145.60 143.30 143.50 0.0M
2021-10-18 141.40 143.70 140.70 141.80 0.0M
2021-10-15 140.80 141.60 140.40 141.20 0.0M
2021-10-14 139.80 141.40 139.80 140.00 0.0M
2021-10-13 136.50 139.10 136.50 138.10 0.0M
2021-10-12 132.10 135.40 132.10 134.70 0.0M
2021-10-11 133.70 134.10 132.40 134.10 0.0M
2021-10-08 137.30 137.30 134.00 134.50 0.0M
2021-10-07 137.10 137.10 135.70 136.60 0.0M
2021-10-06 135.30 137.20 133.70 135.10 0.0M
2021-10-05 135.90 137.00 134.20 135.50 0.0M
2021-10-04 137.40 138.40 136.30 136.30 0.0M
2021-10-01 135.00 139.60 135.00 137.40 0.0M
2021-09-30 138.60 138.70 136.00 137.80 0.0M
2021-09-29 140.60 142.20 138.80 139.30 0.0M
2021-09-28 141.10 141.10 138.80 140.40 0.0M
2021-09-27 144.70 145.20 143.20 145.20 0.0M
2021-09-24 147.40 148.50 144.40 146.90 0.0M
2021-09-23 150.20 150.70 147.10 147.10 0.0M
2021-09-22 148.40 149.50 147.90 149.50 0.0M
2021-09-21 148.00 148.20 146.40 147.40 0.0M
2021-09-20 147.70 148.20 146.10 147.40 0.0M
2021-09-17 150.20 152.00 148.90 151.10 0.0M
2021-09-16 150.20 150.60 148.30 149.20 0.0M
2021-09-15 151.10 151.40 146.80 148.00 0.0M
2021-09-14 154.00 154.30 150.20 150.90 0.0M
2021-09-13 155.00 155.60 154.10 154.90 0.0M
2021-09-10 155.80 156.80 154.40 156.00 0.0M
2021-09-09 152.40 155.40 152.40 154.90 0.0M
2021-09-08 152.40 154.90 152.40 154.90 0.0M
2021-09-07 154.00 155.10 153.80 154.50 0.0M
2021-09-06 156.60 156.80 153.40 153.40 0.0M
2021-09-03 157.60 157.60 155.00 157.00 0.0M
2021-09-02 153.90 156.50 153.00 154.50 0.0M
2021-09-01 151.40 154.00 151.00 151.70 0.0M
2021-08-31 154.70 155.40 150.90 151.30 0.0M
2021-08-27 153.40 153.60 152.50 153.20 0.0M
2021-08-26 148.00 153.00 147.00 150.50 0.0M
2021-08-25 147.50 147.80 146.90 146.90 0.0M
2021-08-24 146.30 147.60 145.70 145.80 0.0M
2021-08-23 146.00 146.90 144.70 145.00 0.0M
2021-08-20 146.70 147.20 144.40 146.50 0.1M
2021-08-19 144.80 146.50 143.90 146.10 0.0M
2021-08-18 142.10 146.50 141.90 145.00 0.0M
2021-08-17 140.60 142.30 140.20 140.20 0.0M
2021-08-16 142.60 143.10 141.30 141.80 0.0M
2021-08-13 143.10 143.90 142.80 143.10 0.0M
2021-08-12 143.10 143.30 142.50 142.50 0.0M
2021-08-11 142.20 143.20 141.60 141.60 0.0M
2021-08-10 141.70 142.60 141.40 142.10 0.0M
2021-08-09 140.10 141.70 140.10 141.00 0.0M
2021-08-06 141.60 142.20 141.10 141.80 0.0M
2021-08-05 141.00 142.50 141.00 141.40 0.0M
2021-08-04 139.90 141.60 139.10 139.30 0.0M
2021-08-03 138.50 139.40 137.90 138.90 0.0M
2021-08-02 138.20 139.90 138.20 138.30 0.1M
2021-07-30 137.20 138.40 136.70 137.80 0.1M
2021-07-29 137.30 139.20 137.20 137.20 0.0M
2021-07-28 137.70 137.80 136.20 137.80 0.1M
2021-07-27 137.50 138.10 136.40 136.60 0.0M
2021-07-26 137.30 139.80 136.30 136.60 0.1M
2021-07-23 137.20 140.30 136.50 139.30 0.0M
2021-07-22 137.70 138.40 136.00 137.40 0.0M
2021-07-21 134.40 137.10 133.80 135.70 0.0M
2021-07-20 139.50 140.80 133.40 134.90 0.0M
2021-07-19 151.70 151.70 140.50 142.90 0.0M
2021-07-16 167.80 168.60 153.60 153.80 0.0M
2021-07-15 169.40 169.90 168.10 169.20 0.0M
2021-07-14 168.60 168.70 167.20 168.00 0.0M
2021-07-13 168.10 169.30 167.70 167.70 0.0M
2021-07-12 167.60 167.90 166.40 167.30 0.0M
2021-07-09 165.40 166.70 165.00 165.00 0.1M
2021-07-08 164.10 164.10 162.40 163.30 0.0M
2021-07-07 160.50 165.10 160.50 163.50 0.1M
2021-07-06 159.30 160.30 158.30 159.10 0.1M
2021-07-05 156.70 158.40 156.30 157.40 0.1M
2021-07-02 158.40 158.40 157.00 158.10 0.0M
2021-07-01 157.00 157.50 155.40 156.40 0.1M
2021-06-30 158.10 158.10 155.50 157.20 0.2M
2021-06-29 154.30 156.30 153.90 156.30 0.0M
2021-06-28 154.30 156.00 152.80 154.90 0.1M
2021-06-24 151.10 153.90 150.80 153.20 0.1M
2021-06-23 151.90 152.40 150.20 152.00 0.1M
2021-06-22 150.40 151.30 150.40 150.90 0.0M
2021-06-21 149.20 150.80 148.80 148.80 0.0M
2021-06-18 150.10 150.10 149.10 150.10 0.1M
2021-06-17 149.90 150.90 148.10 150.90 0.0M
2021-06-16 151.10 152.10 151.10 151.30 0.0M
2021-06-15 152.30 152.80 150.90 152.40 0.0M
2021-06-14 149.60 152.30 148.80 152.00 0.0M
2021-06-11 148.30 148.30 147.50 148.00 0.0M
2021-06-10 146.90 148.10 146.90 147.10 0.0M
2021-06-09 145.90 147.80 145.40 145.60 0.0M
2021-06-08 144.70 146.90 144.70 145.20 0.0M
2021-06-07 145.40 145.70 144.40 144.80 0.0M
2021-06-04 144.50 145.40 144.00 144.40 0.0M
2021-06-03 145.10 145.60 144.10 145.00 0.0M
2021-06-02 146.10 146.30 144.50 146.30 0.0M
2021-06-01 146.50 146.50 145.10 145.60 0.0M
2021-05-28 145.20 147.80 145.20 147.10 0.0M
2021-05-27 143.50 145.50 143.00 143.10 0.1M
2021-05-26 146.00 147.40 145.20 147.30 0.0M
2021-05-25 146.30 146.60 144.30 145.80 0.0M
2021-05-24 149.90 150.10 148.60 149.20 0.0M
2021-05-21 148.90 149.00 147.70 149.00 0.0M
2021-05-20 146.60 148.00 145.50 146.90 0.0M
2021-05-19 146.50 146.90 145.80 146.70 0.0M
2021-05-18 149.00 149.00 147.70 148.10 0.0M
2021-05-17 148.00 148.50 147.70 147.70 0.0M
2021-05-14 149.60 150.30 147.80 150.30 0.0M
2021-05-12 148.30 149.90 146.90 148.20 0.0M
2021-05-11 149.10 151.10 146.40 148.20 0.0M
2021-05-10 150.60 151.90 150.50 150.50 0.0M
2021-05-07 147.20 151.20 147.10 151.10 0.0M
2021-05-06 147.70 147.70 144.60 144.80 0.0M
2021-05-05 146.70 147.90 145.30 146.50 0.0M
2021-05-04 150.20 150.80 144.80 144.80 0.0M
2021-04-30 149.70 151.70 148.80 148.80 0.0M
2021-04-29 148.80 150.30 148.80 149.30 0.0M
2021-04-28 148.30 149.90 148.30 148.40 0.0M
2021-04-27 150.50 151.80 147.50 147.50 0.0M
2021-04-26 150.90 151.60 149.80 150.70 0.0M
2021-04-23 150.10 150.40 148.90 149.26 0.0M
2021-04-22 148.93 151.10 148.93 151.10 0.0M
2021-04-21 148.50 148.80 146.80 148.20 0.0M
2021-04-20 150.50 150.60 147.00 147.10 0.0M
2021-04-19 150.70 152.40 149.80 149.80 0.0M
2021-04-16 149.20 150.20 148.60 148.60 0.0M
2021-04-15 147.90 149.00 147.60 147.70 0.0M
2021-04-14 149.60 149.60 148.60 149.00 0.0M
2021-04-13 148.80 150.00 147.90 148.20 0.0M
2021-04-12 147.10 148.40 146.90 148.40 0.0M
2021-04-09 148.30 149.30 146.90 146.90 0.0M
2021-04-08 145.40 147.10 144.10 146.70 0.0M
2021-04-07 146.00 146.90 144.50 145.40 0.0M
2021-04-06 145.50 145.80 144.40 145.80 0.0M
2021-04-01 142.50 142.50 141.05 141.05 0.0M
2021-03-31 142.40 142.70 141.05 141.05 0.0M
2021-03-30 140.20 140.20 139.80 140.00 0.0M
2021-03-29 141.00 142.10 139.70 142.00 0.0M
2021-03-26 141.60 142.50 139.80 141.15 0.0M
2021-03-25 141.10 143.30 140.50 140.60 0.0M
2021-03-24 138.80 142.40 138.60 141.35 0.0M
2021-03-23 136.70 140.10 136.70 138.40 0.0M
2021-03-22 137.60 137.70 135.50 137.35 0.0M
2021-03-19 137.40 140.20 137.40 137.65 0.0M
2021-03-18 137.90 138.40 136.30 138.10 0.0M
2021-03-17 140.40 142.10 137.90 140.20 0.0M
2021-03-16 138.50 141.20 138.50 139.25 0.0M
2021-03-15 137.00 138.60 137.00 137.15 0.0M
2021-03-12 137.90 137.90 135.40 137.55 0.0M
2021-03-11 140.60 140.60 137.90 140.50 0.0M
2021-03-10 136.30 140.30 136.20 138.90 0.1M
2021-03-09 132.20 137.30 132.20 135.35 0.0M
2021-03-08 129.20 133.90 128.30 132.00 0.1M
2021-03-05 127.70 128.50 127.20 127.25 0.1M
2021-03-04 129.80 130.50 127.70 129.65 0.1M
2021-03-03 128.30 129.60 128.00 129.55 0.0M
2021-03-02 128.00 128.00 124.80 126.60 0.0M
2021-03-01 123.20 123.90 122.20 123.35 0.0M
2021-02-26 121.90 123.10 120.80 120.80 0.0M
2021-02-25 124.60 124.90 122.50 124.20 0.0M
2021-02-24 122.90 122.90 122.80 122.80 0.0M
2021-02-23 126.40 126.40 121.00 121.55 0.0M
2021-02-22 128.90 128.90 126.50 128.10 0.0M
2021-02-19 129.10 130.70 128.20 128.40 0.0M
2021-02-18 131.90 131.90 127.90 128.60 0.0M
2021-02-17 133.20 134.90 132.30 132.80 0.0M
2021-02-16 134.10 135.20 132.10 133.15 0.0M
2021-02-15 131.80 134.50 131.60 133.35 0.0M
2021-02-12 128.90 134.80 127.70 133.65 0.1M
2021-02-11 135.10 135.10 123.60 127.05 0.2M
2021-02-10 144.20 144.50 143.50 144.00 0.0M
2021-02-09 144.90 145.40 143.70 144.60 0.0M
2021-02-08 145.10 146.50 145.00 145.75 0.0M
2021-02-05 145.80 148.40 145.60 145.85 0.0M
2021-02-04 145.10 145.70 144.10 144.80 0.0M
2021-02-03 146.10 146.30 144.00 146.20 0.1M
2021-02-02 143.50 145.20 142.70 144.20 0.0M
2021-02-01 141.00 143.00 141.00 141.15 0.0M
2021-01-29 139.10 140.30 138.50 140.30 0.0M
2021-01-28 135.70 142.00 135.50 141.05 0.0M
2021-01-27 142.40 142.40 138.10 139.85 0.0M
2021-01-26 142.60 143.90 142.60 142.80 0.0M
2021-01-25 147.60 147.60 142.50 144.20 0.1M
2021-01-22 151.80 151.80 148.20 148.60 0.0M
2021-01-21 152.10 153.05 151.90 153.05 0.0M
2021-01-20 151.00 152.90 150.99 151.35 0.0M
2021-01-19 151.70 152.10 150.70 152.10 0.0M
2021-01-18 149.60 151.20 149.60 150.00 0.0M
2021-01-15 152.20 153.70 149.60 149.75 0.0M
2021-01-14 150.30 153.10 149.80 150.90 0.0M
2021-01-13 150.40 150.80 148.40 150.50 0.0M
2021-01-12 149.10 151.20 149.10 149.65 0.0M
2021-01-11 151.20 151.20 148.40 148.40 0.0M
2021-01-08 153.90 153.90 149.70 150.60 0.0M
2021-01-07 155.80 156.20 151.40 152.00 0.0M
2021-01-05 152.20 153.15 152.20 153.15 0.0M
2021-01-04 151.00 155.70 151.00 153.15 0.0M