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
2022-12-30 102.30 102.42 101.00 102.42 0.0M
2022-12-29 100.50 102.80 99.15 102.10 0.0M
2022-12-28 101.30 102.40 100.40 102.03 0.0M
2022-12-23 100.30 101.60 100.20 100.20 0.0M
2022-12-22 101.00 101.20 99.80 100.67 0.0M
2022-12-21 99.30 100.40 99.20 100.00 0.0M
2022-12-20 96.05 98.00 95.40 98.00 0.0M
2022-12-19 98.10 98.30 96.20 97.53 0.0M
2022-12-16 99.75 100.20 97.17 97.17 0.0M
2022-12-15 103.20 104.10 99.40 99.83 0.0M
2022-12-14 102.20 105.90 102.20 104.60 0.0M
2022-12-13 99.50 105.70 99.45 104.20 0.1M
2022-12-12 99.90 99.90 98.58 98.58 0.0M
2022-12-09 99.85 100.90 98.75 100.80 0.0M
2022-12-08 98.60 99.10 97.85 97.85 0.0M
2022-12-07 100.40 100.40 98.05 98.50 0.0M
2022-12-06 106.20 106.30 100.90 102.12 0.0M
2022-12-05 105.50 107.20 105.35 105.35 0.0M
2022-12-02 103.90 106.10 103.90 105.65 0.0M
2022-12-01 103.40 104.50 102.80 103.83 0.0M
2022-11-30 100.30 101.70 99.85 101.45 0.0M
2022-11-29 99.50 100.40 98.90 99.05 0.0M
2022-11-28 100.20 101.90 99.25 100.90 0.0M
2022-11-25 101.00 101.80 100.60 101.25 0.0M
2022-11-24 99.55 103.00 99.40 101.45 0.0M
2022-11-23 97.90 100.30 97.90 99.53 0.0M
2022-11-22 95.90 98.20 95.90 97.92 0.0M
2022-11-21 95.05 96.80 94.10 95.53 0.0M
2022-11-18 95.45 96.65 94.10 95.00 0.0M
2022-11-17 94.80 96.25 93.10 94.30 0.0M
2022-11-16 95.35 95.35 93.10 94.30 0.0M
2022-11-15 97.55 98.15 96.25 97.72 0.0M
2022-11-14 97.60 98.25 95.60 97.38 0.0M
2022-11-11 96.00 97.60 94.50 95.85 0.0M
2022-11-10 89.75 95.65 86.55 94.62 0.0M
2022-11-09 89.95 90.95 89.30 90.40 0.0M
2022-11-08 87.95 90.70 87.10 89.53 0.0M
2022-11-07 86.15 87.65 85.90 86.35 0.0M
2022-11-04 85.15 86.20 84.35 84.35 0.0M
2022-11-03 83.80 85.00 83.35 84.35 0.1M
2022-11-02 86.05 87.00 85.65 86.72 0.0M
2022-11-01 85.05 87.70 84.70 85.00 0.0M
2022-10-31 83.30 84.45 82.65 83.45 0.0M
2022-10-28 83.10 84.55 81.95 82.67 0.1M
2022-10-27 93.80 93.80 82.95 84.83 0.1M
2022-10-26 94.95 96.20 93.50 96.20 0.0M
2022-10-25 92.75 95.10 92.05 93.92 0.0M
2022-10-24 90.60 92.75 90.60 90.83 0.0M
2022-10-21 88.10 89.75 87.75 88.35 0.0M
2022-10-20 88.00 90.15 87.95 88.78 0.0M
2022-10-19 90.95 91.65 88.70 89.10 0.0M
2022-10-18 92.70 92.95 91.45 92.53 0.0M
2022-10-17 87.15 92.10 87.15 91.00 0.0M
2022-10-14 86.75 89.25 86.45 88.20 0.0M
2022-10-13 81.40 84.05 78.65 84.05 0.0M
2022-10-12 85.50 86.60 84.95 85.88 0.1M
2022-10-11 87.60 88.25 83.55 85.72 0.0M
2022-10-10 89.85 92.70 88.72 88.72 0.0M
2022-10-07 92.95 94.00 90.62 90.62 0.0M
2022-10-06 95.20 95.50 93.65 94.92 0.0M
2022-10-05 97.40 98.30 92.83 92.83 0.0M
2022-10-04 98.40 100.20 96.00 99.15 0.0M
2022-10-03 91.15 95.85 90.95 95.55 0.0M
2022-09-30 90.20 93.10 90.20 92.40 0.0M
2022-09-29 91.45 91.45 89.35 89.35 0.0M
2022-09-28 88.85 92.40 86.75 92.15 0.0M
2022-09-27 90.85 91.90 89.25 89.40 0.0M
2022-09-26 91.45 92.30 90.90 91.10 0.0M
2022-09-23 93.60 93.80 90.20 92.30 0.0M
2022-09-22 95.60 95.60 92.95 93.53 0.0M
2022-09-21 94.75 97.50 94.45 96.88 0.0M
2022-09-20 99.60 99.60 95.40 96.40 0.0M
2022-09-16 98.50 100.42 97.15 100.42 0.0M
2022-09-15 102.60 103.20 100.60 100.78 0.0M
2022-09-14 102.90 103.28 101.60 103.28 0.0M
2022-09-13 107.60 107.70 104.00 104.78 0.0M
2022-09-12 104.70 106.80 104.70 106.50 0.0M
2022-09-09 103.30 106.00 102.70 105.65 0.0M
2022-09-08 102.30 102.60 99.25 101.83 0.0M
2022-09-07 101.10 101.40 99.50 100.58 0.0M
2022-09-06 101.80 102.10 99.80 101.72 0.0M
2022-09-05 98.00 100.50 98.00 99.15 0.0M
2022-09-02 99.50 102.20 97.85 101.38 0.0M
2022-09-01 99.25 99.75 97.50 99.72 0.0M
2022-08-31 102.60 102.60 100.40 101.53 0.0M
2022-08-30 100.70 102.90 100.40 101.53 0.0M
2022-08-26 103.50 104.30 99.90 101.35 0.0M
2022-08-25 104.20 104.40 102.10 104.12 0.0M
2022-08-24 102.50 104.10 102.00 102.88 0.0M
2022-08-23 104.10 104.60 102.60 103.65 0.0M
2022-08-22 105.30 106.30 103.30 104.40 0.0M
2022-08-19 107.10 107.90 105.70 105.75 0.0M
2022-08-18 107.50 109.65 107.30 109.65 0.0M
2022-08-17 112.50 112.70 107.50 107.85 0.0M
2022-08-16 111.50 112.60 111.20 111.85 0.0M
2022-08-15 111.40 112.50 111.40 111.75 0.0M
2022-08-12 111.30 111.30 109.65 109.65 0.0M
2022-08-11 110.50 110.60 109.20 110.30 0.0M
2022-08-10 106.40 109.90 106.40 108.80 0.0M
2022-08-09 107.90 107.90 106.20 106.50 0.0M
2022-08-08 108.00 109.40 107.50 108.40 0.0M
2022-08-05 111.30 111.30 107.00 108.60 0.1M
2022-08-04 109.60 110.20 108.60 109.15 0.0M
2022-08-03 107.60 108.60 107.20 107.25 0.0M
2022-08-02 108.00 108.00 105.70 107.85 0.0M
2022-08-01 111.90 111.90 108.90 110.40 0.0M
2022-07-29 109.80 113.40 109.80 113.25 0.0M
2022-07-28 106.50 108.20 106.20 106.90 0.1M
2022-07-27 105.00 106.20 104.20 104.60 0.0M
2022-07-26 107.00 107.30 104.20 105.08 0.0M
2022-07-25 108.00 108.30 107.10 108.30 0.0M
2022-07-22 106.10 109.40 105.70 108.10 0.0M
2022-07-21 104.10 107.20 104.10 106.50 0.1M
2022-07-20 107.70 108.50 103.80 105.25 0.1M
2022-07-19 105.60 108.30 105.50 108.30 0.0M
2022-07-18 105.90 106.90 104.10 105.55 0.2M
2022-07-15 116.60 118.20 94.55 104.50 0.3M
2022-07-14 117.10 117.10 115.90 116.80 0.0M
2022-07-13 119.30 119.40 115.40 118.00 0.1M
2022-07-12 114.60 119.10 113.40 118.90 0.1M
2022-07-11 115.60 115.80 114.30 114.30 0.1M
2022-07-08 117.00 118.60 116.00 116.80 0.1M
2022-07-07 114.80 117.10 114.60 116.00 0.0M
2022-07-06 109.80 114.10 109.80 112.80 0.0M
2022-07-05 111.90 112.40 108.00 109.15 0.1M
2022-07-04 109.40 110.60 108.10 108.60 0.1M
2022-07-01 106.30 108.80 106.30 108.40 0.1M
2022-06-30 105.00 107.00 104.10 105.45 0.1M
2022-06-29 107.30 108.50 106.90 107.75 0.0M
2022-06-28 106.90 108.70 106.90 107.45 0.1M
2022-06-27 103.60 107.40 103.60 106.80 0.1M
2022-06-23 101.10 101.80 100.50 101.53 0.0M
2022-06-22 99.15 102.50 99.15 101.85 0.1M
2022-06-21 101.60 103.70 100.00 101.28 0.1M
2022-06-20 99.20 100.70 99.00 99.25 0.0M
2022-06-17 97.35 99.28 97.35 99.28 0.0M
2022-06-16 100.20 100.70 97.65 98.60 0.0M
2022-06-15 100.60 101.00 99.20 100.30 0.1M
2022-06-14 106.30 106.40 100.03 101.38 0.1M
2022-06-13 105.90 105.90 104.30 104.67 0.3M
2022-06-10 109.40 110.10 107.00 107.15 0.1M
2022-06-09 115.90 115.90 110.00 110.00 0.0M
2022-06-08 116.70 117.75 116.70 117.75 0.0M
2022-06-07 117.20 118.20 115.40 115.55 0.1M
2022-06-01 113.60 115.80 113.40 115.45 0.0M
2022-05-31 117.20 117.60 114.90 116.80 0.1M
2022-05-30 118.80 118.80 115.90 118.10 0.3M
2022-05-27 112.80 116.00 112.60 115.15 0.1M
2022-05-25 112.60 113.05 111.00 113.05 0.0M
2022-05-24 115.20 115.20 111.40 113.05 0.1M
2022-05-23 116.50 116.90 114.30 115.75 0.0M
2022-05-20 114.80 116.10 112.70 113.75 0.1M
2022-05-19 116.10 116.10 114.00 114.30 0.1M
2022-05-18 122.10 122.10 118.00 118.30 0.1M
2022-05-17 121.90 123.80 121.20 122.40 0.1M
2022-05-16 118.30 121.90 117.10 121.35 0.1M
2022-05-13 112.30 120.90 112.30 117.45 0.1M
2022-05-12 118.40 118.80 109.90 111.05 0.1M
2022-05-11 118.50 119.00 117.30 118.90 0.0M
2022-05-10 117.50 122.30 117.10 120.30 0.1M
2022-05-09 123.10 123.10 116.60 118.00 0.1M
2022-05-06 131.00 131.10 124.40 126.10 0.1M
2022-05-05 136.60 137.60 132.30 132.40 0.0M
2022-05-04 135.90 136.40 133.90 136.30 0.0M
2022-05-03 135.90 137.65 135.80 137.65 0.0M
2022-04-29 138.40 142.00 138.40 141.85 0.0M
2022-04-28 137.90 139.40 137.60 138.40 0.1M
2022-04-27 134.80 138.20 134.80 136.80 0.0M
2022-04-26 138.00 139.30 135.40 135.40 0.0M
2022-04-25 135.60 138.70 135.60 138.70 0.0M
2022-04-22 140.60 141.70 140.60 141.10 0.0M
2022-04-21 143.90 145.60 143.90 144.40 0.0M
2022-04-20 141.70 142.90 141.10 141.35 0.0M
2022-04-19 139.60 141.90 138.80 141.90 0.0M
2022-04-14 139.00 140.10 139.00 140.10 0.0M
2022-04-13 139.50 140.00 137.70 140.00 0.0M
2022-04-12 137.20 139.00 137.20 139.00 0.0M
2022-04-11 137.60 137.60 135.50 135.50 0.0M
2022-04-08 138.00 138.00 136.60 137.50 0.0M
2022-04-07 135.60 137.10 135.60 137.00 0.0M
2022-04-06 136.70 137.20 132.70 133.30 0.0M
2022-04-05 140.10 140.20 137.00 137.10 0.0M
2022-04-04 138.80 138.80 136.90 137.30 0.0M
2022-04-01 139.10 139.70 139.00 139.70 0.0M
2022-03-31 135.92 136.90 134.82 136.86 0.0M
2022-03-30 133.80 136.66 133.80 135.88 0.0M
2022-03-29 136.64 136.64 136.64 136.64 0.0M
2022-03-24 132.70 133.66 130.60 130.60 0.0M
2022-03-23 133.58 133.58 132.36 132.36 0.0M
2022-03-22 134.78 134.78 134.78 134.78 0.0M
2022-03-21 137.72 137.72 136.46 137.06 0.0M
2022-03-18 140.28 140.28 138.58 138.58 0.0M
2022-03-17 141.40 141.80 137.98 137.98 0.0M
2022-03-16 138.78 138.78 138.78 138.78 0.0M
2022-03-15 133.50 133.60 132.72 133.60 0.0M
2022-03-14 138.30 138.30 136.78 137.02 0.0M
2022-03-11 134.12 135.26 134.12 135.10 0.0M
2022-03-10 131.90 133.42 129.20 130.88 0.0M
2022-03-09 131.04 131.74 130.50 131.10 0.0M
2022-03-08 126.90 127.90 124.68 124.68 0.0M
2022-03-07 118.10 126.50 118.10 126.50 0.0M
2022-03-04 126.10 127.90 123.10 123.30 0.0M
2022-03-03 129.60 131.00 127.90 127.90 0.0M
2022-03-02 127.80 130.70 127.60 130.50 0.0M
2022-03-01 131.70 131.70 128.70 129.50 0.0M
2022-02-28 126.90 133.00 126.90 133.00 0.0M
2022-02-25 129.90 129.90 125.50 127.10 0.1M
2022-02-24 126.50 127.60 121.50 126.70 0.1M
2022-02-23 135.20 135.80 129.60 130.50 0.1M
2022-02-22 129.30 137.50 129.30 135.30 0.1M
2022-02-21 135.90 135.90 134.10 134.10 0.0M
2022-02-18 138.10 139.30 135.50 135.70 0.0M
2022-02-17 140.50 142.70 139.50 142.10 0.0M
2022-02-16 143.80 144.20 140.60 140.60 0.1M
2022-02-15 138.50 143.30 138.50 141.80 0.0M
2022-02-14 135.50 139.60 135.50 137.60 0.2M
2022-02-11 132.80 139.90 130.00 138.90 0.1M
2022-02-10 130.90 131.00 127.50 129.20 0.0M
2022-02-09 128.00 130.00 127.60 128.80 0.1M
2022-02-08 126.70 128.10 124.60 124.60 0.0M
2022-02-07 129.30 129.30 126.50 126.50 0.1M
2022-02-04 134.40 134.40 128.80 129.60 0.1M
2022-02-03 134.30 134.30 132.20 134.10 0.0M
2022-02-02 135.40 135.70 134.80 135.70 0.0M
2022-02-01 132.50 134.20 132.30 132.40 0.0M
2022-01-31 130.20 130.80 129.70 130.10 0.0M
2022-01-28 127.00 128.50 126.00 126.10 0.0M
2022-01-27 127.20 128.30 126.80 126.90 0.0M
2022-01-26 127.30 129.80 127.30 129.60 0.0M
2022-01-25 128.70 128.70 126.00 127.50 0.0M
2022-01-24 130.70 130.70 124.20 127.50 0.0M
2022-01-21 135.30 135.30 131.90 132.20 0.2M
2022-01-20 135.90 137.00 134.10 136.00 0.0M
2022-01-19 136.30 136.90 135.70 136.00 0.0M
2022-01-18 138.90 138.90 135.60 135.70 0.0M
2022-01-17 142.40 142.70 140.20 141.60 0.0M
2022-01-14 144.70 144.90 143.00 144.20 0.1M
2022-01-13 148.30 148.80 146.20 148.40 0.1M
2022-01-12 156.20 156.30 144.80 147.50 0.1M
2022-01-11 155.70 156.60 153.10 154.90 0.0M
2022-01-10 159.50 160.20 153.60 154.10 0.0M
2022-01-07 168.20 168.20 159.50 162.10 0.0M
2022-01-05 169.00 169.90 167.40 168.00 0.0M
2022-01-04 168.20 170.20 167.40 168.00 0.0M