Cool Company Oy

CLCO
🏛️ usa →
9.50
Last Update: 2025-09-30
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 12.58 12.76 12.50 12.72 0.2M
2023-12-28 12.61 12.72 12.45 12.46 0.1M
2023-12-27 12.63 12.78 12.51 12.70 0.2M
2023-12-26 12.75 12.79 12.62 12.70 0.1M
2023-12-22 12.50 12.78 12.48 12.70 0.2M
2023-12-21 12.26 12.42 12.19 12.38 0.3M
2023-12-20 12.40 12.46 12.16 12.17 0.3M
2023-12-19 12.17 12.36 12.13 12.29 0.3M
2023-12-18 12.12 12.21 11.91 11.96 0.3M
2023-12-15 11.67 11.97 11.52 11.80 0.3M
2023-12-14 11.64 11.78 11.50 11.61 0.4M
2023-12-13 11.10 11.47 11.06 11.44 0.3M
2023-12-12 11.18 11.30 11.12 11.13 0.3M
2023-12-11 11.60 11.65 11.34 11.35 0.5M
2023-12-08 11.65 11.92 11.65 11.72 0.3M
2023-12-07 11.73 11.82 11.59 11.75 0.4M
2023-12-06 11.91 12.09 11.71 11.77 0.7M
2023-12-05 12.50 12.50 12.25 12.36 0.5M
2023-12-04 12.30 12.54 12.20 12.49 0.5M
2023-12-01 12.36 12.60 12.29 12.55 0.3M
2023-11-30 12.08 12.50 11.97 12.47 0.5M
2023-11-29 12.12 12.37 11.90 12.31 1.1M
2023-11-28 12.50 12.82 12.15 12.79 0.9M
2023-11-27 13.62 13.62 13.32 13.43 0.1M
2023-11-24 13.40 13.75 13.30 13.67 0.1M
2023-11-22 13.31 13.58 13.13 13.55 0.2M
2023-11-21 13.42 13.45 13.32 13.39 0.0M
2023-11-20 13.45 13.47 13.33 13.44 0.0M
2023-11-17 13.29 13.42 13.20 13.36 0.1M
2023-11-16 13.42 13.47 13.21 13.27 0.0M
2023-11-15 13.70 13.76 13.50 13.50 0.1M
2023-11-14 13.81 13.82 13.51 13.80 0.1M
2023-11-13 13.85 13.94 13.73 13.88 0.2M
2023-11-10 13.75 13.80 13.63 13.77 0.0M
2023-11-09 13.85 13.92 13.70 13.78 0.1M
2023-11-08 13.58 13.85 13.40 13.61 0.2M
2023-11-07 13.76 13.85 13.67 13.71 0.0M
2023-11-06 13.78 13.93 13.70 13.84 0.1M
2023-11-03 13.55 13.60 13.36 13.50 0.1M
2023-11-02 13.23 13.47 13.14 13.47 0.1M
2023-11-01 13.06 13.29 13.06 13.28 0.1M
2023-10-31 12.91 13.06 12.86 12.95 0.1M
2023-10-30 13.05 13.11 12.89 12.92 0.1M
2023-10-27 13.26 13.27 12.97 13.05 0.0M
2023-10-26 13.09 13.29 13.06 13.22 0.1M
2023-10-25 13.20 13.23 13.01 13.03 0.0M
2023-10-24 12.99 13.19 12.98 13.17 0.1M
2023-10-23 12.82 13.06 12.72 12.86 0.1M
2023-10-20 13.16 13.19 12.98 13.08 0.1M
2023-10-19 13.29 13.45 13.16 13.34 0.1M
2023-10-18 13.46 13.64 13.38 13.58 0.0M
2023-10-17 13.51 13.65 13.45 13.49 0.0M
2023-10-16 13.49 13.54 13.33 13.50 0.1M
2023-10-13 13.55 13.55 13.29 13.32 0.1M
2023-10-12 13.33 13.43 13.26 13.32 0.1M
2023-10-11 13.44 13.49 13.35 13.45 0.1M
2023-10-10 13.38 13.49 13.31 13.41 0.1M
2023-10-09 12.97 13.22 12.96 13.14 0.1M
2023-10-06 12.75 13.04 12.67 12.95 0.1M
2023-10-05 12.39 13.02 12.39 12.93 0.1M
2023-10-04 12.78 12.78 12.44 12.56 0.2M
2023-10-03 13.03 13.12 12.81 12.91 0.2M
2023-10-02 13.55 13.57 13.17 13.24 0.2M
2023-09-29 13.61 13.89 13.52 13.85 0.2M
2023-09-28 13.52 13.75 13.47 13.71 0.2M
2023-09-27 13.86 14.01 13.82 13.92 0.1M
2023-09-26 13.62 13.76 13.52 13.58 0.1M
2023-09-25 13.55 13.77 13.48 13.66 0.1M
2023-09-22 13.52 13.73 13.46 13.62 0.1M
2023-09-21 13.66 13.67 13.52 13.56 0.0M
2023-09-20 13.71 13.84 13.51 13.57 0.1M
2023-09-19 13.82 13.94 13.78 13.83 0.1M
2023-09-18 13.65 13.81 13.38 13.73 0.1M
2023-09-15 13.58 13.68 13.46 13.58 0.1M
2023-09-14 13.65 13.82 13.65 13.75 0.0M
2023-09-13 13.57 13.62 13.40 13.52 0.0M
2023-09-12 13.68 13.78 13.55 13.60 0.1M
2023-09-11 14.04 14.04 13.72 13.73 0.1M
2023-09-08 13.63 13.74 13.54 13.71 0.1M
2023-09-07 14.00 14.00 13.63 13.80 0.2M
2023-09-06 13.94 14.18 13.84 14.14 0.2M
2023-09-05 14.00 14.02 13.79 13.85 0.1M
2023-09-01 13.98 14.14 13.87 13.95 0.2M
2023-08-31 14.05 14.18 13.71 13.98 0.3M
2023-08-30 14.11 14.39 14.04 14.25 0.1M
2023-08-29 13.61 14.11 13.61 13.97 0.2M
2023-08-28 13.62 13.93 13.62 13.86 0.1M
2023-08-25 13.48 13.63 13.30 13.58 0.1M
2023-08-24 13.56 13.63 13.42 13.57 0.1M
2023-08-23 13.99 14.00 13.67 13.76 0.1M
2023-08-22 14.32 14.39 14.15 14.33 0.0M
2023-08-21 14.15 14.26 14.00 14.19 0.0M
2023-08-18 13.94 14.19 13.78 14.07 0.1M
2023-08-17 14.16 14.36 13.97 14.25 0.1M
2023-08-16 14.37 14.50 14.09 14.22 0.1M
2023-08-15 14.12 14.50 14.10 14.45 0.1M
2023-08-14 14.23 14.24 14.02 14.23 0.1M
2023-08-11 13.82 14.38 13.82 14.38 0.1M
2023-08-10 14.15 14.25 14.00 14.20 0.1M
2023-08-09 13.79 14.10 13.64 13.97 0.1M
2023-08-08 13.25 13.64 13.15 13.59 0.1M
2023-08-07 13.66 13.66 13.21 13.47 0.1M
2023-08-04 13.84 13.90 13.55 13.62 0.0M
2023-08-03 13.60 14.07 13.53 13.87 0.1M
2023-08-02 13.73 13.73 13.20 13.57 0.1M
2023-08-01 13.80 13.94 13.63 13.88 0.1M
2023-07-31 13.72 13.82 13.58 13.82 0.1M
2023-07-28 13.54 13.78 13.38 13.76 0.1M
2023-07-27 13.39 13.87 13.32 13.57 0.1M
2023-07-26 13.23 13.54 13.16 13.50 0.0M
2023-07-25 13.25 13.51 13.19 13.38 0.1M
2023-07-24 13.09 13.44 13.05 13.36 0.0M
2023-07-21 13.27 13.27 13.02 13.17 0.0M
2023-07-20 13.23 13.23 13.08 13.11 0.0M
2023-07-19 13.22 13.27 13.03 13.16 0.1M
2023-07-18 13.16 13.37 13.14 13.20 0.1M
2023-07-17 13.13 13.42 13.05 13.38 0.0M
2023-07-14 13.48 13.65 13.23 13.35 0.0M
2023-07-13 13.44 13.58 13.42 13.47 0.0M
2023-07-12 13.40 13.59 13.40 13.56 0.0M
2023-07-11 13.23 13.50 13.17 13.46 0.0M
2023-07-10 13.06 13.34 13.06 13.19 0.0M
2023-07-07 13.07 13.41 13.06 13.26 0.1M
2023-07-06 12.95 13.06 12.77 13.02 0.1M
2023-07-05 13.22 13.29 13.11 13.18 0.1M
2023-07-03 13.70 13.73 13.36 13.46 0.2M
2023-06-30 13.37 13.81 13.34 13.70 0.1M
2023-06-29 12.90 13.39 12.86 13.32 0.1M
2023-06-28 12.78 13.09 12.75 13.03 0.0M
2023-06-27 12.76 13.28 12.76 12.90 0.1M
2023-06-26 13.04 13.36 13.04 13.23 0.0M
2023-06-23 13.31 13.40 13.00 13.00 0.1M
2023-06-22 13.82 13.82 13.64 13.78 0.0M
2023-06-21 13.55 14.03 13.51 13.97 0.1M
2023-06-20 13.66 13.72 13.50 13.65 0.1M
2023-06-16 13.95 14.10 13.80 13.99 0.1M
2023-06-15 13.78 13.96 13.74 13.94 0.1M
2023-06-14 13.54 13.73 13.33 13.41 0.1M
2023-06-13 13.40 13.55 13.32 13.40 0.0M
2023-06-12 13.23 13.31 13.13 13.22 0.0M
2023-06-09 13.35 13.58 13.33 13.42 0.1M
2023-06-08 13.12 13.34 13.04 13.14 0.1M
2023-06-07 12.91 13.29 12.88 13.23 0.1M
2023-06-06 12.47 12.70 12.38 12.67 0.1M
2023-06-05 12.92 12.94 12.60 12.89 0.1M
2023-06-02 12.64 12.81 12.52 12.72 0.1M
2023-06-01 12.19 12.57 12.17 12.47 0.1M
2023-05-31 12.01 12.38 11.88 12.30 0.2M
2023-05-30 12.79 13.01 12.71 12.86 0.1M
2023-05-26 12.95 13.24 12.95 13.18 0.2M
2023-05-25 13.10 13.40 13.06 13.34 0.1M
2023-05-24 13.03 13.45 12.86 13.34 0.2M
2023-05-23 12.25 13.40 12.25 12.87 0.4M
2023-05-22 11.58 12.19 11.58 12.06 0.1M
2023-05-19 11.23 11.70 11.23 11.58 0.2M
2023-05-18 11.85 11.88 11.51 11.59 0.1M
2023-05-17 11.19 11.81 11.12 11.81 0.1M
2023-05-16 11.12 11.28 11.00 11.08 0.2M
2023-05-15 11.32 11.39 11.20 11.30 0.2M
2023-05-12 11.59 11.74 11.50 11.52 0.1M
2023-05-11 11.70 11.86 11.50 11.82 0.1M
2023-05-10 11.92 12.06 11.76 11.76 0.1M
2023-05-09 11.84 12.04 11.83 12.00 0.0M
2023-05-08 12.02 12.19 11.98 12.08 0.0M
2023-05-05 11.81 12.12 11.81 12.11 0.0M
2023-05-04 11.76 11.80 11.60 11.69 0.1M
2023-05-03 11.91 12.11 11.87 11.92 0.1M
2023-05-02 12.44 12.44 12.10 12.20 0.1M
2023-05-01 12.23 12.40 12.18 12.40 0.1M
2023-04-28 12.06 12.38 12.06 12.21 0.1M
2023-04-27 11.85 12.11 11.80 12.07 0.1M
2023-04-26 11.95 12.14 11.90 11.96 0.1M
2023-04-25 12.10 12.23 11.90 11.95 0.2M
2023-04-24 12.18 12.72 12.18 12.42 0.1M
2023-04-21 12.22 12.34 12.06 12.30 0.1M
2023-04-20 12.28 12.40 12.16 12.38 0.1M
2023-04-19 12.41 12.52 12.29 12.39 0.1M
2023-04-18 12.63 12.67 12.57 12.61 0.0M
2023-04-17 12.45 12.60 12.32 12.50 0.1M
2023-04-14 12.39 12.56 12.36 12.45 0.1M
2023-04-13 12.13 12.50 12.09 12.43 0.4M
2023-04-12 12.06 12.22 11.95 12.13 0.1M
2023-04-11 11.92 12.22 11.92 12.18 0.1M
2023-04-10 12.19 12.19 11.95 12.03 0.0M
2023-04-06 12.27 12.30 11.98 12.12 0.0M
2023-04-05 12.27 12.35 12.01 12.08 0.1M
2023-04-04 11.99 12.74 11.86 12.44 0.2M
2023-04-03 12.03 12.06 11.88 12.03 0.0M
2023-03-31 12.06 12.33 12.02 12.03 0.1M
2023-03-30 12.11 12.37 12.02 12.20 0.1M
2023-03-29 11.63 12.80 11.60 12.40 0.2M
2023-03-28 11.73 11.89 11.56 11.70 0.1M
2023-03-27 11.86 12.11 11.80 11.92 0.1M
2023-03-24 11.85 12.26 11.70 12.08 0.1M
2023-03-23 12.15 12.82 12.15 12.39 0.0M
2023-03-22 12.02 12.37 12.02 12.17 0.1M
2023-03-21 12.30 12.79 12.30 12.45 0.1M
2023-03-20 12.40 13.05 12.00 12.30 0.1M
2023-03-17 12.99 12.99 12.99 12.99 0.0M