Avance Gas Holding Ltd

AGAS
🏛️ sweden →
0.06
Last Update: 2025-08-21
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
2023-12-29 148.80 149.00 146.00 149.00 0.0M
2023-12-28 148.80 148.80 148.20 148.20 0.0M
2023-12-27 149.80 155.80 149.80 155.80 0.0M
2023-12-22 157.20 157.20 155.80 155.80 0.0M
2023-12-21 151.00 153.00 151.00 152.80 0.0M
2023-12-20 152.00 152.80 150.40 152.20 0.0M
2023-12-19 150.20 150.20 150.20 150.20 0.0M
2023-12-18 143.40 148.00 143.40 148.00 0.0M
2023-12-15 140.00 141.40 140.00 141.40 0.0M
2023-12-14 136.40 137.00 135.80 135.80 0.0M
2023-12-13 142.20 142.20 134.00 134.00 0.0M
2023-12-12 143.00 143.40 140.00 140.00 0.0M
2023-12-11 148.20 148.20 144.60 144.60 0.0M
2023-12-08 151.20 152.60 147.60 148.20 0.0M
2023-12-07 163.20 163.20 142.40 142.40 0.0M
2023-12-06 164.00 164.60 164.00 164.60 0.0M
2023-12-05 160.60 162.40 160.20 162.20 0.0M
2023-12-04 159.80 161.20 159.80 161.20 0.0M
2023-12-01 158.00 159.40 158.00 159.40 0.0M
2023-11-30 150.40 154.60 150.40 154.60 0.0M
2023-11-29 149.00 152.00 149.00 152.00 0.0M
2023-11-28 162.40 164.80 154.00 155.40 0.1M
2023-11-27 178.80 179.20 177.00 178.20 0.0M
2023-11-24 177.00 177.00 176.80 176.80 0.0M
2023-11-23 174.40 174.40 174.00 174.00 0.0M
2023-11-22 173.60 173.60 165.40 169.60 0.0M
2023-11-21 171.80 173.00 171.80 173.00 0.0M
2023-11-20 165.00 173.00 165.00 173.00 0.0M
2023-11-17 165.80 172.80 165.80 172.80 0.0M
2023-11-16 167.00 167.00 167.00 167.00 0.0M
2023-11-15 155.40 160.00 155.40 160.00 0.0M
2023-11-14 162.00 164.00 162.00 164.00 0.0M
2023-11-13 160.20 164.40 160.20 162.80 0.0M
2023-11-09 152.20 154.20 150.40 154.20 0.0M
2023-11-07 158.60 161.60 154.00 156.60 0.0M
2023-11-06 160.80 164.00 153.20 160.80 0.0M
2023-11-03 168.00 173.40 158.60 158.80 0.0M
2023-11-02 162.20 168.80 162.20 168.40 0.0M
2023-11-01 154.00 163.00 154.00 161.40 0.0M
2023-10-30 140.00 145.20 138.00 143.00 0.0M
2023-10-26 138.60 138.60 138.60 138.60 0.0M
2023-10-25 135.40 137.60 135.40 137.00 0.0M
2023-10-24 131.60 135.80 131.60 135.80 0.0M
2023-10-23 125.60 125.60 125.60 125.60 0.0M
2023-10-20 131.00 131.60 128.80 128.80 0.0M
2023-10-19 129.40 129.40 128.60 128.60 0.0M
2023-10-18 125.40 130.80 125.40 130.80 0.0M
2023-10-17 125.20 125.20 125.20 125.20 0.0M
2023-10-16 121.00 123.20 121.00 123.20 0.0M
2023-10-13 119.80 119.80 117.40 119.40 0.0M
2023-10-12 119.40 119.40 119.40 119.40 0.0M
2023-10-11 120.00 120.80 116.00 116.00 0.0M
2023-10-09 115.60 115.60 115.60 115.60 0.0M
2023-10-06 112.00 114.40 112.00 113.20 0.0M
2023-10-05 109.60 112.00 109.60 112.00 0.0M
2023-10-04 110.40 110.40 104.20 106.80 0.0M
2023-10-03 115.60 115.60 110.60 110.60 0.0M
2023-10-02 115.40 115.40 115.40 115.40 0.0M
2023-09-29 115.80 116.00 115.80 116.00 0.0M
2023-09-28 109.20 112.40 108.80 112.00 0.0M
2023-09-27 114.20 114.20 112.00 112.60 0.0M
2023-09-26 115.80 115.80 113.80 115.60 0.0M
2023-09-25 117.60 119.00 114.60 117.00 0.0M
2023-09-22 122.20 122.20 119.80 120.00 0.0M
2023-09-21 118.00 121.80 118.00 121.80 0.0M
2023-09-20 118.80 118.80 114.60 114.60 0.0M
2023-09-19 116.80 119.60 116.80 119.60 0.0M
2023-09-18 114.40 117.60 114.40 117.60 0.0M
2023-09-15 113.80 116.60 113.80 115.00 0.0M
2023-09-14 113.20 113.80 111.40 113.80 0.0M
2023-09-13 111.00 111.00 106.20 110.60 0.0M
2023-09-12 116.00 116.00 109.80 109.80 0.0M
2023-09-11 113.00 116.60 113.00 116.20 0.0M
2023-09-08 123.20 123.20 113.40 114.40 0.0M
2023-09-07 119.80 120.20 117.00 120.00 0.0M
2023-09-06 117.20 123.20 117.20 120.80 0.0M
2023-09-05 115.00 118.40 113.20 117.20 0.0M
2023-09-04 107.00 112.20 107.00 112.00 0.0M
2023-09-01 105.80 109.40 104.40 107.20 0.1M
2023-08-31 104.80 108.00 104.80 108.00 0.0M
2023-08-30 106.20 108.60 105.60 106.40 0.0M
2023-08-29 106.20 106.80 103.00 105.00 0.0M
2023-08-28 106.60 106.80 103.80 104.80 0.0M
2023-08-25 104.40 107.00 104.40 107.00 0.0M
2023-08-24 103.80 105.60 103.80 105.60 0.0M
2023-08-23 104.40 104.40 101.00 101.00 0.0M
2023-08-22 99.90 101.40 99.90 101.40 0.0M
2023-08-21 99.50 99.70 99.50 99.70 0.0M
2023-08-18 95.60 95.60 91.30 93.80 0.0M
2023-08-17 98.10 98.10 97.50 97.50 0.0M
2023-08-16 99.20 99.20 99.00 99.00 0.0M
2023-08-15 99.40 100.60 98.30 98.70 0.0M
2023-08-14 100.00 100.60 97.70 97.70 0.0M
2023-08-11 99.40 100.40 98.70 100.40 0.0M
2023-08-10 98.00 99.80 98.00 99.10 0.0M
2023-08-09 95.00 99.30 94.80 98.50 0.0M
2023-08-08 92.30 94.60 92.30 94.10 0.0M
2023-08-07 92.30 92.60 89.90 92.30 0.0M
2023-08-04 91.60 92.00 90.00 90.00 0.0M
2023-08-03 88.50 88.50 87.60 88.00 0.0M
2023-08-02 87.60 88.50 86.10 86.10 0.0M
2023-08-01 87.00 87.00 86.10 86.10 0.0M
2023-07-31 84.90 87.00 84.80 86.50 0.0M
2023-07-28 83.90 84.80 83.90 84.80 0.0M
2023-07-27 85.00 85.00 84.60 84.60 0.0M
2023-07-26 85.50 86.80 84.70 85.00 0.0M
2023-07-25 83.50 85.20 83.50 85.00 0.0M
2023-07-24 83.10 83.90 83.10 83.90 0.0M
2023-07-21 83.60 83.60 82.80 82.80 0.0M
2023-07-20 83.70 84.00 83.50 84.00 0.0M
2023-07-19 83.50 84.10 83.50 83.50 0.0M
2023-07-18 82.40 85.30 82.40 84.00 0.0M
2023-07-17 81.80 84.10 81.80 82.20 0.0M
2023-07-14 83.00 83.50 80.00 81.60 0.0M
2023-07-13 84.20 84.20 83.60 83.60 0.0M
2023-07-12 87.30 87.30 86.00 86.00 0.0M
2023-07-11 87.70 88.10 87.40 87.90 0.0M
2023-07-10 87.70 89.40 87.60 89.40 0.0M
2023-07-07 90.00 91.10 88.20 88.70 0.0M
2023-07-06 89.70 91.90 89.70 90.30 0.0M
2023-07-05 93.30 93.30 90.30 90.30 0.0M
2023-07-04 92.40 94.00 92.20 94.00 0.0M
2023-07-03 92.80 92.80 91.00 91.70 0.0M
2023-06-30 89.50 90.40 89.50 90.40 0.0M
2023-06-29 87.60 87.60 86.00 86.50 0.0M
2023-06-28 86.00 87.00 86.00 86.00 0.0M
2023-06-27 86.70 86.70 85.20 85.70 0.0M
2023-06-26 91.00 91.00 84.30 86.50 0.0M
2023-06-23 88.00 89.50 88.00 89.20 0.0M
2023-06-22 93.50 94.10 91.30 91.30 0.0M
2023-06-21 93.00 93.20 92.60 93.20 0.0M
2023-06-20 94.10 95.70 90.30 92.40 0.0M
2023-06-19 92.00 94.00 92.00 94.00 0.0M
2023-06-16 90.00 93.50 90.00 91.90 0.0M
2023-06-15 87.10 89.60 87.10 88.40 0.0M
2023-06-14 86.90 88.00 85.90 85.90 0.0M
2023-06-13 86.90 86.90 85.60 85.60 0.0M
2023-06-12 84.10 86.50 84.10 84.90 0.0M
2023-06-09 88.80 88.80 83.50 84.30 0.0M
2023-06-08 90.00 90.70 88.50 89.30 0.0M
2023-06-07 91.00 91.00 88.20 88.60 0.0M
2023-06-06 102.00 102.00 96.40 97.20 0.0M
2023-06-05 98.10 103.00 98.10 103.00 0.0M
2023-06-02 94.20 97.40 94.20 97.40 0.0M
2023-06-01 92.70 95.00 91.90 94.40 0.0M
2023-05-31 88.00 92.60 88.00 91.20 0.0M
2023-05-30 87.30 89.60 87.30 87.90 0.0M
2023-05-26 83.00 86.00 83.00 85.10 0.0M
2023-05-25 82.00 82.00 80.90 81.30 0.0M
2023-05-24 81.00 81.40 79.70 81.40 0.0M
2023-05-23 79.00 81.60 79.00 80.50 0.0M
2023-05-22 77.00 77.60 74.90 76.00 0.0M
2023-05-19 73.80 74.60 73.50 73.50 0.0M
2023-05-16 72.60 72.70 72.10 72.10 0.0M
2023-05-15 71.30 72.80 71.30 72.80 0.0M
2023-05-12 69.80 70.70 69.70 70.30 0.0M
2023-05-11 70.10 70.10 69.70 69.70 0.0M
2023-05-10 68.90 70.70 68.90 70.60 0.0M
2023-05-09 67.50 69.30 67.50 68.80 0.0M
2023-05-08 68.60 69.50 68.10 69.50 0.0M
2023-05-05 68.10 68.10 68.10 68.10 0.0M
2023-05-04 68.90 69.60 68.40 68.40 0.0M
2023-05-03 70.10 70.10 68.90 68.90 0.0M
2023-05-02 71.00 71.00 70.00 70.80 0.0M
2023-04-28 68.20 68.20 68.20 68.20 0.0M
2023-04-27 69.70 69.70 68.40 68.40 0.0M
2023-04-26 71.10 71.90 71.00 71.00 0.0M
2023-04-25 71.60 72.70 71.60 71.90 0.0M
2023-04-24 70.00 71.60 69.50 71.50 0.0M
2023-04-21 71.70 71.90 70.60 70.60 0.0M
2023-04-20 72.10 72.10 72.10 72.10 0.0M
2023-04-19 75.30 75.90 72.80 72.80 0.0M
2023-04-18 75.40 76.10 75.10 75.10 0.0M
2023-04-17 74.20 74.50 73.20 74.50 0.0M
2023-04-14 73.50 73.50 71.40 71.40 0.0M
2023-04-13 70.10 72.20 70.10 71.50 0.0M
2023-04-12 69.50 70.30 69.50 70.10 0.0M
2023-04-11 66.50 68.60 66.50 67.50 0.0M
2023-04-05 66.70 67.60 66.00 67.60 0.0M
2023-04-04 66.30 66.80 65.60 66.60 0.0M
2023-04-03 66.20 67.20 65.00 67.20 0.0M
2023-03-31 68.80 68.80 68.50 68.50 0.0M
2023-03-30 69.00 70.00 69.00 70.00 0.0M
2023-03-29 69.80 70.90 69.50 70.20 0.0M
2023-03-28 69.75 70.55 69.75 70.55 0.0M
2023-03-27 70.45 71.50 69.45 71.50 0.0M
2023-03-24 73.50 73.50 70.00 70.55 0.0M
2023-03-22 73.50 74.50 73.50 74.35 0.0M
2023-03-21 76.10 76.10 75.05 75.05 0.0M
2023-03-20 72.75 73.75 72.75 73.70 0.0M
2023-03-17 77.20 77.20 77.20 77.20 0.0M
2023-03-16 75.75 75.75 72.50 74.55 0.0M
2023-03-15 77.05 77.05 73.55 73.55 0.0M
2023-03-14 77.70 80.50 77.30 79.40 0.0M
2023-03-13 75.25 77.15 74.00 74.40 0.0M
2023-03-10 79.85 80.55 79.05 79.90 0.0M
2023-03-09 83.70 83.80 81.00 81.00 0.0M
2023-03-08 78.50 81.25 78.50 81.25 0.0M
2023-03-07 83.30 83.40 82.20 83.10 0.1M
2023-03-06 83.00 83.40 82.00 82.70 0.0M
2023-03-03 82.35 82.35 81.00 81.00 0.0M
2023-03-02 80.35 82.30 79.70 81.50 0.0M
2023-03-01 75.75 81.00 75.00 81.00 0.0M
2023-02-28 71.00 71.05 67.90 71.05 0.0M
2023-02-27 69.00 71.90 68.60 70.15 0.0M
2023-02-24 66.75 69.20 66.75 67.40 0.1M
2023-02-23 66.80 67.90 66.30 66.60 0.0M
2023-02-22 65.30 67.45 65.30 66.95 0.0M
2023-02-21 65.70 65.70 65.25 65.55 0.0M
2023-02-20 64.75 65.10 64.75 64.85 0.0M
2023-02-17 65.85 65.85 64.60 64.60 0.0M
2023-02-16 63.00 66.00 62.15 66.00 0.0M
2023-02-15 64.85 64.95 64.75 64.95 0.0M
2023-02-14 65.50 65.90 63.50 65.90 0.0M
2023-02-13 64.75 65.90 64.75 65.85 0.0M
2023-02-10 65.90 66.65 64.50 66.65 0.0M
2023-02-09 65.00 65.00 64.40 64.40 0.0M
2023-02-08 64.25 64.50 64.25 64.30 0.0M
2023-02-07 63.05 63.50 63.05 63.50 0.0M
2023-02-06 63.45 64.20 62.50 63.25 0.0M
2023-02-03 62.80 65.00 62.80 64.20 0.0M
2023-02-02 63.65 65.00 63.30 63.95 0.0M
2023-02-01 61.50 62.35 60.50 62.10 0.0M
2023-01-31 61.25 61.25 59.50 59.75 0.0M
2023-01-30 58.30 60.80 58.30 60.80 0.0M
2023-01-27 56.50 58.20 56.50 58.20 0.0M
2023-01-26 54.90 54.90 54.90 54.90 0.0M
2023-01-25 54.00 54.00 53.50 53.55 0.0M
2023-01-23 56.80 56.80 56.00 56.75 0.0M
2023-01-20 54.10 55.10 54.10 55.10 0.0M
2023-01-19 54.50 54.85 53.80 54.25 0.0M
2023-01-18 54.50 56.05 54.50 55.85 0.0M
2023-01-17 55.40 55.55 55.00 55.40 0.0M
2023-01-12 51.60 51.60 50.60 51.25 0.0M
2023-01-11 52.00 52.50 51.75 51.85 0.0M
2023-01-10 49.90 52.15 49.26 52.00 0.0M
2023-01-09 54.00 54.30 51.05 51.05 0.0M
2023-01-06 53.00 53.00 53.00 53.00 0.0M
2023-01-05 52.65 52.90 52.65 52.90 0.0M
2023-01-04 57.20 57.20 51.70 52.95 0.0M
2023-01-03 58.50 59.20 58.40 58.40 0.0M