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
2023-12-29 135.70 136.70 135.65 135.65 0.0M
2023-12-28 135.90 135.90 134.60 135.05 0.0M
2023-12-27 134.10 134.80 133.05 133.05 0.0M
2023-12-22 131.80 132.70 131.70 131.85 0.2M
2023-12-21 131.00 132.90 130.50 131.35 0.0M
2023-12-20 132.40 133.40 131.10 132.00 0.0M
2023-12-19 132.20 133.00 131.60 131.85 0.0M
2023-12-18 131.20 131.40 130.00 130.10 0.0M
2023-12-15 134.00 134.70 131.60 133.75 0.0M
2023-12-14 133.00 136.40 132.10 132.50 0.0M
2023-12-13 130.10 131.60 128.70 130.20 0.0M
2023-12-12 129.70 130.40 128.40 129.05 0.0M
2023-12-11 128.40 129.50 127.40 128.10 0.0M
2023-12-08 128.30 129.10 127.90 128.70 0.0M
2023-12-07 128.90 130.20 128.80 128.80 0.0M
2023-12-06 129.60 132.00 129.20 129.45 0.0M
2023-12-05 125.20 129.80 125.20 129.25 0.0M
2023-12-04 125.70 125.90 124.40 125.85 0.0M
2023-12-01 125.70 126.70 125.60 125.85 0.0M
2023-11-30 123.80 126.10 123.50 126.10 0.0M
2023-11-29 123.00 127.00 123.00 126.60 0.0M
2023-11-28 120.60 123.10 120.60 123.05 0.3M
2023-11-27 122.20 122.90 121.10 122.30 0.0M
2023-11-24 121.30 122.30 120.40 121.85 0.0M
2023-11-23 121.20 121.70 120.50 120.50 0.0M
2023-11-22 120.30 120.60 119.30 119.35 0.0M
2023-11-21 119.60 120.00 118.50 119.35 0.0M
2023-11-20 120.10 120.20 116.90 118.20 0.0M
2023-11-17 118.60 121.50 118.60 120.80 0.0M
2023-11-16 115.90 118.30 114.30 118.20 0.0M
2023-11-15 117.70 120.20 115.90 116.80 0.0M
2023-11-14 109.90 117.10 109.90 116.40 0.0M
2023-11-13 111.30 111.30 109.20 111.15 0.0M
2023-11-10 110.90 111.60 109.80 110.80 0.0M
2023-11-09 110.20 112.40 108.50 112.00 0.3M
2023-11-08 111.00 112.70 110.00 111.55 0.0M
2023-11-07 111.70 114.20 111.70 113.35 0.0M
2023-11-06 110.60 112.00 109.90 110.80 0.0M
2023-11-03 110.00 110.90 108.30 109.75 0.0M
2023-11-02 103.80 109.90 102.20 109.75 0.8M
2023-11-01 101.40 103.00 101.30 101.83 0.0M
2023-10-31 101.80 102.70 101.10 102.50 0.1M
2023-10-30 102.30 103.00 100.20 100.30 0.0M
2023-10-27 99.95 102.80 99.95 100.58 0.0M
2023-10-26 93.65 94.15 93.65 93.72 0.1M
2023-10-25 94.70 95.50 93.45 94.62 0.0M
2023-10-24 96.55 98.10 96.25 97.62 0.0M
2023-10-23 97.05 98.00 95.45 96.33 0.0M
2023-10-20 96.30 98.25 95.95 98.00 0.4M
2023-10-19 95.20 97.80 95.20 96.40 0.1M
2023-10-18 98.10 98.35 95.25 96.40 0.0M
2023-10-17 96.70 97.65 95.80 96.97 0.0M
2023-10-16 99.90 99.90 96.00 96.22 0.0M
2023-10-13 101.80 102.50 101.50 102.50 0.0M
2023-10-12 103.50 104.40 102.50 103.72 0.0M
2023-10-11 104.10 104.10 102.00 102.50 0.0M
2023-10-10 103.10 104.80 102.90 104.58 0.0M
2023-10-09 101.20 102.30 100.10 101.85 0.0M
2023-10-06 101.20 101.80 100.10 100.97 0.0M
2023-10-05 100.60 101.60 100.50 100.50 0.0M
2023-10-04 101.00 101.70 100.30 100.80 0.0M
2023-10-03 103.10 106.30 101.80 102.78 0.0M
2023-10-02 103.20 104.30 102.50 102.50 0.0M
2023-09-29 102.20 103.40 101.60 102.30 0.0M
2023-09-28 102.60 103.00 100.90 102.12 0.0M
2023-09-27 99.55 102.40 99.55 101.62 0.0M
2023-09-26 98.00 99.55 97.75 97.75 0.0M
2023-09-25 100.50 101.10 98.10 99.83 0.0M
2023-09-22 99.40 100.30 98.75 98.97 0.0M
2023-09-21 100.40 101.00 99.50 100.67 0.0M
2023-09-20 98.80 101.00 98.80 100.60 0.0M
2023-09-19 99.65 99.95 97.85 97.85 0.0M
2023-09-18 100.40 101.92 100.30 101.92 0.0M
2023-09-15 100.70 101.20 98.85 98.88 0.0M
2023-09-14 99.70 100.10 98.70 99.75 0.0M
2023-09-13 99.05 99.92 98.90 99.92 0.0M
2023-09-12 100.60 101.20 97.45 99.25 0.0M
2023-09-11 101.50 101.70 100.60 101.35 0.0M
2023-09-08 102.10 102.40 101.00 102.40 0.0M
2023-09-07 103.20 103.20 101.20 102.20 0.0M
2023-09-06 103.20 104.30 102.90 103.65 0.0M
2023-09-05 104.40 105.00 103.90 104.20 0.0M
2023-09-04 106.20 107.50 105.80 106.00 0.0M
2023-09-01 105.30 106.20 105.30 105.75 0.0M
2023-08-31 105.70 107.00 105.70 106.50 0.4M
2023-08-30 106.90 106.90 106.00 106.70 0.0M
2023-08-29 106.30 107.20 106.00 106.00 0.0M
2023-08-25 104.70 105.00 103.35 103.35 0.0M
2023-08-24 104.10 105.35 104.10 105.35 0.0M
2023-08-23 103.90 104.80 103.60 104.33 0.0M
2023-08-22 103.60 105.10 103.60 104.67 0.0M
2023-08-21 105.20 105.90 103.70 105.17 0.0M
2023-08-18 104.40 106.10 104.40 105.05 0.0M
2023-08-17 105.30 106.40 105.00 105.75 0.0M
2023-08-16 106.50 107.50 106.50 106.80 0.0M
2023-08-15 108.30 109.60 107.30 107.55 0.0M
2023-08-14 109.30 110.50 108.80 109.25 0.0M
2023-08-11 110.10 110.70 109.00 109.85 0.0M
2023-08-10 110.80 110.80 109.70 110.30 0.0M
2023-08-09 108.80 110.30 108.70 109.15 0.0M
2023-08-08 107.70 108.80 107.60 108.50 0.0M
2023-08-07 109.20 109.20 106.70 107.45 0.0M
2023-08-04 106.10 109.30 106.10 109.25 0.0M
2023-08-03 107.10 107.20 106.60 106.90 0.0M
2023-08-02 105.30 106.70 104.20 106.60 0.0M
2023-08-01 107.60 107.60 106.10 107.45 0.0M
2023-07-31 108.40 108.90 107.90 108.70 0.0M
2023-07-28 106.70 109.80 106.70 109.65 0.0M
2023-07-27 109.50 109.70 107.70 107.85 0.1M
2023-07-26 110.20 110.30 109.20 109.55 0.0M
2023-07-25 109.70 110.70 109.50 110.10 0.0M
2023-07-24 109.70 110.80 108.70 108.70 0.0M
2023-07-21 107.30 109.40 107.30 108.10 0.2M
2023-07-20 109.00 109.50 107.70 107.75 0.0M
2023-07-19 114.20 114.20 111.10 111.65 0.0M
2023-07-18 106.40 114.50 105.30 113.25 0.1M
2023-07-17 107.60 108.50 107.60 108.20 0.0M
2023-07-14 109.70 109.85 108.50 109.85 0.0M
2023-07-13 111.80 112.00 110.40 111.55 0.0M
2023-07-12 109.60 111.90 109.00 111.65 0.0M
2023-07-11 110.80 111.25 109.30 111.25 0.0M
2023-07-10 110.20 110.20 109.20 109.40 0.0M
2023-07-07 110.00 111.10 109.60 110.10 0.0M
2023-07-06 111.80 112.10 109.50 109.65 0.0M
2023-07-05 114.10 114.10 111.20 111.35 0.1M
2023-07-04 113.70 115.30 113.50 113.55 0.0M
2023-07-03 118.50 118.50 112.10 114.10 0.0M
2023-06-30 120.80 121.40 118.00 119.25 0.0M
2023-06-29 120.80 121.70 120.80 121.10 0.0M
2023-06-28 119.30 121.40 119.00 120.90 0.0M
2023-06-27 118.90 118.90 117.50 118.80 0.3M
2023-06-26 119.00 119.00 116.70 118.80 1.2M
2023-06-22 117.40 118.50 117.20 117.35 0.0M
2023-06-21 117.50 118.60 117.10 117.35 0.0M
2023-06-20 118.30 119.70 118.00 119.25 0.0M
2023-06-19 118.50 120.20 118.20 118.20 0.1M
2023-06-16 126.20 126.20 123.05 123.05 0.1M
2023-06-15 129.20 129.70 127.00 128.50 0.0M
2023-06-14 128.20 129.90 128.20 128.60 0.0M
2023-06-13 129.00 129.90 128.30 128.80 0.0M
2023-06-12 130.40 130.40 127.40 128.60 0.0M
2023-06-09 127.40 128.70 126.70 127.55 0.0M
2023-06-08 128.60 130.10 127.40 128.00 0.0M
2023-06-07 129.80 130.90 129.20 130.20 0.1M
2023-06-05 131.30 131.30 129.00 130.50 0.1M
2023-06-02 126.80 130.40 126.30 129.15 0.0M
2023-06-01 124.60 125.80 123.40 124.70 0.0M
2023-05-31 122.20 123.50 122.10 122.80 0.0M
2023-05-30 124.50 125.70 124.20 124.30 0.3M
2023-05-26 122.90 124.60 121.80 122.60 0.0M
2023-05-25 122.80 124.50 121.90 123.25 0.0M
2023-05-24 126.10 126.30 124.30 126.30 0.0M
2023-05-23 129.20 130.60 128.80 129.25 0.1M
2023-05-22 129.50 129.50 128.20 129.35 0.0M
2023-05-19 129.50 129.90 129.00 129.35 0.0M
2023-05-17 127.20 128.70 126.20 126.20 0.0M
2023-05-16 129.10 130.40 125.60 126.20 0.0M
2023-05-15 130.30 133.20 128.60 132.00 0.1M
2023-05-12 139.40 139.40 125.40 128.80 0.1M
2023-05-11 133.00 134.30 132.10 133.35 0.4M
2023-05-10 133.30 133.40 130.70 130.70 0.0M
2023-05-09 135.30 135.80 132.20 132.60 0.0M
2023-05-05 134.70 135.60 133.40 134.80 0.0M
2023-05-04 132.70 135.00 132.60 132.60 0.0M
2023-05-03 134.30 135.60 133.30 133.55 0.0M
2023-05-02 136.80 136.80 133.25 133.25 0.0M
2023-04-28 135.80 137.40 134.70 135.35 0.0M
2023-04-27 130.60 134.10 130.60 133.85 0.1M
2023-04-26 129.30 131.00 129.20 129.45 0.0M
2023-04-25 129.60 130.40 129.60 130.40 0.0M
2023-04-24 130.00 131.40 129.45 129.45 1.2M
2023-04-21 126.30 129.50 126.30 128.70 0.0M
2023-04-20 133.10 133.40 131.50 133.15 0.0M
2023-04-19 136.60 137.90 134.00 134.00 0.0M
2023-04-18 134.50 138.00 134.50 136.80 0.0M
2023-04-17 133.80 135.00 132.30 133.25 0.0M
2023-04-14 133.70 134.40 132.40 133.55 0.0M
2023-04-13 131.50 132.40 131.20 131.45 0.0M
2023-04-12 133.40 133.40 129.40 130.10 0.0M
2023-04-11 132.90 134.70 132.70 134.50 0.1M
2023-04-06 130.60 132.40 130.60 130.70 0.0M
2023-04-05 133.60 133.60 128.60 130.70 0.0M
2023-04-04 129.80 133.10 129.80 132.00 0.0M
2023-04-03 131.50 131.50 128.70 128.70 0.0M
2023-03-31 131.80 131.80 130.50 131.15 0.0M
2023-03-30 129.80 130.70 128.90 129.25 0.0M
2023-03-29 126.90 127.80 126.00 127.45 0.0M
2023-03-28 126.30 127.80 125.30 126.50 0.1M
2023-03-27 125.30 126.70 123.90 125.45 0.1M
2023-03-24 126.00 126.00 121.70 122.90 0.1M
2023-03-23 125.20 127.30 125.00 125.65 0.4M
2023-03-22 124.80 126.20 124.30 124.60 0.0M
2023-03-21 123.90 126.80 123.90 124.40 0.5M
2023-03-20 119.60 123.60 118.60 121.55 0.6M
2023-03-17 124.00 124.00 119.40 119.85 0.0M
2023-03-16 120.40 122.70 119.60 120.70 0.0M
2023-03-15 121.60 122.20 119.20 120.80 0.1M
2023-03-14 120.00 123.30 120.00 122.30 0.0M
2023-03-13 122.10 122.40 117.00 119.65 0.1M
2023-03-10 122.20 123.50 121.60 122.60 0.0M
2023-03-09 124.50 126.40 123.40 124.10 0.0M
2023-03-08 124.60 125.80 124.20 125.00 0.0M
2023-03-07 126.10 126.20 124.50 126.00 0.0M
2023-03-06 125.80 126.30 124.90 124.90 0.0M
2023-03-03 125.70 126.70 125.20 125.45 0.0M
2023-03-02 121.70 124.70 121.70 124.20 0.0M
2023-03-01 122.40 123.90 121.90 122.30 0.8M
2023-02-28 122.60 124.00 121.80 123.30 0.0M
2023-02-27 122.00 123.80 121.80 121.85 0.0M
2023-02-24 126.90 126.90 120.80 121.85 0.0M
2023-02-23 130.70 131.20 127.20 127.65 0.0M
2023-02-22 135.80 135.80 129.40 130.20 0.0M
2023-02-21 137.20 138.10 136.30 136.90 0.1M
2023-02-20 137.00 138.00 135.80 136.20 0.0M
2023-02-17 136.70 137.00 135.80 136.00 0.0M
2023-02-16 138.00 139.30 136.80 138.10 0.1M
2023-02-15 138.30 139.20 137.05 137.05 0.0M
2023-02-14 143.30 143.30 136.00 137.45 0.0M
2023-02-13 141.60 144.00 141.20 142.80 0.0M
2023-02-10 135.40 141.20 134.60 140.00 0.1M
2023-02-09 128.70 139.90 126.40 138.80 0.2M
2023-02-08 120.80 121.50 119.30 120.60 0.0M
2023-02-07 119.40 120.50 118.20 119.25 0.0M
2023-02-06 119.70 120.10 119.00 120.00 0.0M
2023-02-03 121.20 121.70 118.70 118.70 0.0M
2023-02-02 116.30 122.70 115.40 120.50 0.0M
2023-02-01 113.70 116.20 113.70 115.65 0.0M
2023-01-31 112.40 113.70 112.40 112.70 0.0M
2023-01-30 112.30 112.70 111.60 112.00 0.0M
2023-01-27 113.20 113.20 112.50 112.70 0.0M
2023-01-26 113.10 114.10 112.90 113.25 0.0M
2023-01-25 114.20 115.60 112.50 114.40 0.0M
2023-01-24 114.70 115.00 113.70 114.90 0.0M
2023-01-23 115.40 115.40 113.50 114.30 0.0M
2023-01-20 114.10 114.20 113.20 114.00 0.0M
2023-01-19 116.10 116.20 114.10 115.85 0.0M
2023-01-18 116.00 118.70 114.50 117.75 0.1M
2023-01-17 114.90 115.90 114.70 115.45 0.0M
2023-01-16 113.00 115.25 112.10 115.25 0.0M
2023-01-13 114.90 116.90 111.80 112.70 0.0M
2023-01-12 114.60 118.30 114.60 118.30 0.0M
2023-01-11 110.40 115.00 110.40 112.60 0.0M
2023-01-10 107.30 110.40 107.30 110.20 0.0M
2023-01-09 106.60 108.10 106.30 106.30 0.0M
2023-01-05 103.60 105.00 103.60 104.12 0.0M
2023-01-04 99.80 104.70 99.80 104.12 0.0M
2023-01-03 100.90 102.20 99.62 99.62 0.1M