Addtech

ADDTb
🏛️ sweden →
303.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 306.20 306.20 306.20 306.20 1.2K
09:05 306.00 306.00 306.00 306.00 0.2K
09:06 305.80 305.80 305.40 305.40 0.2K
09:07 304.80 304.80 304.80 304.80 0.0K
09:08 304.80 304.80 304.20 304.80 0.8K
09:09 304.60 304.60 304.40 304.40 0.4K
09:10 305.40 305.40 304.60 304.60 0.5K
09:11 304.60 304.80 304.40 304.80 0.2K
09:12 304.20 304.20 304.20 304.20 0.2K
09:13 304.20 304.20 304.20 304.20 0.0K
09:14 304.20 304.20 303.40 303.40 1.4K
09:15 303.20 303.40 302.60 302.60 0.2K
09:17 302.40 302.40 302.40 302.40 0.1K
09:18 302.60 302.60 302.60 302.60 0.1K
09:19 302.20 302.20 301.60 301.60 0.1K
09:20 301.40 301.80 301.40 301.80 0.1K
09:21 301.80 301.80 301.80 301.80 0.0K
09:22 302.20 302.20 302.20 302.20 0.1K
09:23 302.20 302.20 301.80 301.80 0.0K
09:24 302.00 302.00 302.00 302.00 0.4K
09:25 302.40 302.40 302.20 302.20 0.1K
09:26 301.80 301.80 301.80 301.80 0.1K
09:27 301.60 301.60 301.60 301.60 0.1K
09:28 301.40 301.40 301.40 301.40 0.1K
09:30 302.00 302.00 302.00 302.00 0.0K
09:31 302.20 302.40 302.20 302.40 0.3K
09:32 302.00 302.00 302.00 302.00 0.6K
09:33 302.00 302.00 302.00 302.00 0.0K
09:34 301.80 301.80 301.80 301.80 0.1K
09:35 301.40 301.40 301.40 301.40 0.0K
09:36 301.20 301.20 301.20 301.20 0.4K
09:37 301.40 301.40 301.20 301.20 0.4K
09:38 301.20 301.20 301.20 301.20 0.0K
09:39 300.80 300.80 300.40 300.40 0.9K
09:40 300.40 300.60 300.40 300.60 0.2K
09:41 300.60 300.60 300.60 300.60 0.0K
09:42 300.20 300.20 300.00 300.00 0.3K
09:43 299.40 299.40 299.40 299.40 0.0K
09:44 299.40 299.40 299.20 299.20 0.9K
09:45 299.40 299.40 299.40 299.40 0.0K
09:46 299.40 299.40 299.40 299.40 0.0K
09:47 299.40 299.40 298.40 298.40 0.7K
09:48 298.80 298.80 298.80 298.80 0.0K
09:49 298.40 298.80 298.40 298.80 0.2K
09:50 298.60 298.80 298.60 298.80 0.2K
09:51 298.80 299.00 298.80 299.00 0.5K
09:52 299.20 299.20 299.00 299.00 0.1K
09:54 298.40 298.80 298.40 298.80 0.5K
09:55 298.80 299.00 298.80 299.00 0.2K
09:56 299.00 299.00 299.00 299.00 0.0K
09:58 299.20 299.20 299.20 299.20 0.0K
10:00 299.00 299.00 298.80 298.80 0.1K
10:02 298.80 299.00 298.80 298.80 0.6K
10:03 298.80 298.80 298.40 298.40 1.0K
10:04 298.20 298.20 298.20 298.20 0.1K
10:05 298.40 298.40 298.40 298.40 0.1K
10:06 298.20 298.20 298.20 298.20 0.2K
10:07 298.40 298.60 298.40 298.60 0.2K
10:08 298.60 298.60 298.60 298.60 0.1K
10:09 298.20 298.20 298.20 298.20 0.1K
10:11 298.40 298.40 298.40 298.40 0.2K
10:15 297.80 298.00 297.80 298.00 2.2K
10:16 298.00 298.00 298.00 298.00 0.1K
10:17 298.20 298.20 298.20 298.20 0.2K
10:18 297.80 297.80 297.60 297.60 0.4K
10:20 297.60 297.60 297.60 297.60 0.1K
10:22 297.60 297.60 297.60 297.60 0.1K
10:23 297.40 297.40 297.20 297.20 0.8K
10:24 297.20 297.20 297.00 297.00 0.1K
10:25 297.20 297.20 297.20 297.20 0.0K
10:26 297.20 297.40 297.20 297.40 0.3K
10:27 297.60 297.60 297.60 297.60 0.1K
10:28 297.60 297.80 297.60 297.80 0.3K
10:29 297.60 297.60 297.60 297.60 0.2K
10:30 298.00 298.00 297.80 297.80 0.1K
10:31 298.00 298.00 298.00 298.00 0.1K
10:32 298.40 298.40 298.40 298.40 0.1K
10:33 298.20 298.20 298.20 298.20 0.1K
10:36 298.40 298.40 298.00 298.00 0.1K
10:38 297.80 297.80 297.80 297.80 0.5K
10:39 297.60 297.80 297.60 297.60 0.2K
10:41 297.40 297.40 297.20 297.20 1.1K
10:42 297.00 297.00 297.00 297.00 0.2K
10:43 297.20 297.20 297.20 297.20 0.4K
10:46 297.40 297.60 296.80 296.80 1.0K
10:48 297.20 297.20 296.80 296.80 0.6K
10:49 296.60 297.00 296.60 297.00 1.5K
10:50 297.00 297.00 296.80 296.80 0.2K
10:51 297.00 297.00 297.00 297.00 0.0K
10:52 296.80 296.80 296.60 296.60 0.3K
10:53 296.60 296.60 296.60 296.60 0.5K
10:54 296.20 296.20 296.20 296.20 0.2K
10:56 296.20 296.20 295.60 295.60 0.4K
10:57 295.60 295.60 295.60 295.60 0.2K
10:58 295.40 295.60 295.40 295.60 1.8K
10:59 295.60 295.60 295.60 295.60 0.0K
11:00 295.80 296.00 295.80 295.80 1.5K
11:01 296.00 296.00 296.00 296.00 0.4K
11:02 295.80 295.80 295.80 295.80 0.2K
11:03 295.60 295.60 295.60 295.60 0.1K
11:04 295.60 295.60 295.60 295.60 0.2K
11:06 295.40 296.00 295.40 296.00 2.2K
11:09 296.00 296.00 296.00 296.00 0.6K
11:10 296.00 296.00 296.00 296.00 0.2K
11:11 296.00 296.00 296.00 296.00 0.1K
11:12 296.40 296.40 296.40 296.40 0.7K
11:15 296.60 297.00 296.60 297.00 0.5K
11:18 297.80 297.80 297.80 297.80 0.3K
11:19 298.00 298.20 297.80 297.80 0.6K
11:20 298.00 298.40 298.00 298.00 2.4K
11:21 298.00 298.60 298.00 298.40 1.1K
11:22 298.20 298.20 298.20 298.20 0.5K
11:23 298.00 298.00 298.00 298.00 1.9K
11:24 298.40 298.40 298.40 298.40 1.7K
11:25 298.60 298.60 298.60 298.60 0.0K
11:26 298.80 298.80 298.80 298.80 1.2K
11:27 298.60 299.00 298.60 298.60 0.7K
11:28 298.80 299.00 298.80 299.00 0.1K
11:29 298.60 298.60 298.60 298.60 0.5K
11:31 299.20 299.20 299.20 299.20 0.7K
11:32 299.60 299.60 299.40 299.40 0.2K
11:33 299.20 299.20 299.20 299.20 0.4K
11:34 299.00 299.00 299.00 299.00 0.0K
11:36 298.80 298.80 298.80 298.80 0.0K
11:38 299.40 299.40 299.40 299.40 0.7K
11:41 299.20 299.20 299.20 299.20 0.3K
11:44 299.00 299.00 299.00 299.00 0.0K
11:45 299.40 299.40 299.40 299.40 0.9K
11:46 299.40 299.40 299.20 299.20 0.2K
11:47 299.00 299.00 299.00 299.00 0.7K
11:49 299.00 299.00 299.00 299.00 0.1K
11:51 299.20 299.40 299.20 299.40 0.4K
11:52 299.40 299.40 299.40 299.40 0.1K
11:53 299.20 299.20 299.20 299.20 0.1K
11:58 299.40 299.40 299.20 299.20 0.3K
11:59 299.40 299.40 299.40 299.40 0.0K
12:01 298.60 298.60 298.60 298.60 2.2K
12:02 298.60 298.60 298.60 298.60 0.3K
12:04 298.40 298.40 298.00 298.00 0.8K
12:05 298.00 298.20 298.00 298.20 0.8K
12:06 298.00 298.00 298.00 298.00 0.2K
12:07 298.20 298.20 298.20 298.20 0.0K
12:10 298.20 298.20 298.20 298.20 0.1K
12:11 298.40 298.40 298.40 298.40 0.1K
12:12 298.60 298.60 298.60 298.60 0.1K
12:16 298.60 298.60 298.60 298.60 0.1K
12:17 298.80 298.80 298.80 298.80 0.0K
12:18 298.20 298.20 298.20 298.20 0.1K
12:19 298.00 298.00 298.00 298.00 0.4K
12:21 297.80 297.80 297.80 297.80 0.0K
12:23 298.20 298.20 298.20 298.20 0.1K
12:24 298.20 298.20 298.20 298.20 0.0K
12:25 297.80 298.00 297.80 298.00 0.5K
12:26 297.80 297.80 297.80 297.80 0.2K
12:28 297.60 297.60 297.60 297.60 0.2K
12:29 297.80 297.80 297.80 297.80 0.1K
12:32 297.60 297.60 297.60 297.60 0.0K
12:33 297.40 297.40 297.40 297.40 0.0K
12:35 297.40 297.40 297.40 297.40 0.1K
12:36 297.20 297.20 297.20 297.20 0.4K
12:37 297.20 297.40 297.20 297.40 0.2K
12:39 297.40 297.40 297.40 297.40 0.0K
12:43 297.60 297.60 297.60 297.60 0.1K
12:45 297.60 297.60 297.60 297.60 0.2K
12:46 297.40 297.40 297.40 297.40 8.3K
12:48 297.80 298.00 297.80 298.00 0.3K
12:49 298.20 298.20 298.20 298.20 0.1K
12:50 297.80 297.80 297.80 297.80 0.1K
12:51 298.00 298.20 298.00 298.20 0.3K
12:52 298.00 298.00 298.00 298.00 0.2K
12:54 298.20 298.20 298.20 298.20 0.0K
12:55 298.20 298.20 298.20 298.20 0.0K
12:57 298.20 298.20 298.20 298.20 0.0K
12:59 298.40 298.40 298.40 298.40 0.1K
13:04 298.80 298.80 298.60 298.60 0.6K
13:05 298.80 298.80 298.80 298.80 0.1K
13:06 299.00 299.00 299.00 299.00 0.0K
13:07 299.00 299.00 299.00 299.00 0.0K
13:08 298.80 298.80 298.80 298.80 0.1K
13:09 298.60 298.60 298.60 298.60 0.3K
13:10 298.40 298.40 298.20 298.40 0.6K
13:12 298.40 298.40 298.40 298.40 0.1K
13:13 298.40 298.40 298.40 298.40 0.0K
13:20 298.40 298.40 298.20 298.20 0.9K
13:21 298.00 298.00 298.00 298.00 0.4K
13:22 298.00 298.00 298.00 298.00 0.0K
13:25 298.00 298.00 298.00 298.00 0.0K
13:26 298.00 298.00 298.00 298.00 0.1K
13:27 297.80 297.80 297.80 297.80 0.0K
13:28 297.80 297.80 297.60 297.80 3.8K
13:29 298.20 298.20 298.20 298.20 0.0K
13:31 298.20 298.60 298.20 298.40 1.1K
13:32 298.40 298.40 298.00 298.00 0.6K
13:35 298.40 298.40 298.40 298.40 0.0K
13:36 298.00 298.00 298.00 298.00 0.0K
13:38 298.20 298.20 298.20 298.20 0.1K
13:41 298.20 298.20 298.20 298.20 0.4K
13:42 298.20 298.60 298.20 298.60 0.1K
13:44 298.20 298.20 298.20 298.20 0.3K
13:45 298.60 298.60 298.60 298.60 0.6K
13:47 298.40 298.40 298.20 298.40 0.3K
13:48 298.20 298.20 298.20 298.20 0.5K
13:49 298.40 298.40 298.40 298.40 0.1K
13:51 298.40 298.40 298.40 298.40 0.1K
13:53 298.80 298.80 298.80 298.80 0.4K
13:54 299.00 299.40 299.00 299.40 1.0K
13:55 299.60 299.60 299.40 299.40 1.8K
13:56 299.80 299.80 299.80 299.80 0.5K
13:58 299.80 300.00 299.80 300.00 1.2K
13:59 300.20 300.20 299.40 299.40 2.0K
14:01 300.20 300.40 300.20 300.40 0.2K
14:02 300.00 300.00 300.00 300.00 0.1K
14:03 300.20 300.20 300.20 300.20 0.1K
14:04 299.80 299.80 299.80 299.80 0.0K
14:05 300.20 300.20 300.20 300.20 0.0K
14:09 299.80 299.80 299.80 299.80 0.1K
14:10 299.80 299.80 299.80 299.80 0.2K
14:14 299.80 299.80 299.80 299.80 0.1K
14:17 300.00 300.00 300.00 300.00 0.0K
14:19 300.00 300.00 300.00 300.00 0.0K
14:22 300.00 300.00 300.00 300.00 0.0K
14:23 299.40 299.40 299.40 299.40 0.6K
14:24 299.60 299.60 299.20 299.20 0.5K
14:25 299.40 299.40 299.40 299.40 0.0K
14:26 299.60 299.60 299.60 299.60 0.2K
14:27 299.40 299.60 299.40 299.60 0.3K
14:29 299.20 299.20 299.20 299.20 0.1K
14:30 299.00 299.00 298.80 298.80 1.0K
14:31 299.20 299.20 299.20 299.20 0.1K
14:32 299.40 299.40 299.40 299.40 0.7K
14:33 299.60 299.60 299.60 299.60 0.0K
14:37 299.60 299.60 299.60 299.60 0.0K
14:39 299.40 299.40 299.20 299.20 1.0K
14:40 299.40 299.40 299.40 299.40 0.0K
14:41 299.00 299.00 299.00 299.00 0.4K
14:43 298.80 298.80 298.80 298.80 0.3K
14:44 298.80 299.20 298.80 299.20 398.4K
14:45 298.80 298.80 298.80 298.80 0.0K
14:46 298.60 298.60 298.60 298.60 2.8K
14:50 298.80 298.80 298.80 298.80 0.0K
14:51 298.40 298.40 298.40 298.40 0.1K
14:53 298.40 298.40 298.00 298.00 1.4K
14:56 297.80 298.00 297.80 298.00 0.8K
14:57 297.80 297.80 297.80 297.80 0.2K
14:58 298.00 298.00 297.80 298.00 1.0K
14:59 297.80 298.20 297.80 298.20 0.2K
15:00 298.40 298.60 298.40 298.60 3.4K
15:01 298.80 298.80 298.80 298.80 0.5K
15:02 298.80 298.80 298.80 298.80 0.5K
15:03 299.20 299.20 299.20 299.20 0.9K
15:04 299.00 299.00 299.00 299.00 0.2K
15:05 299.20 299.20 299.20 299.20 0.0K
15:06 299.40 299.40 299.20 299.20 1.1K
15:07 299.60 299.60 299.60 299.60 0.6K
15:08 299.80 299.80 299.80 299.80 0.1K
15:09 299.80 299.80 299.60 299.60 0.6K
15:10 299.60 300.00 299.60 300.00 0.4K
15:14 300.20 300.20 300.20 300.20 0.0K
15:15 300.00 300.00 300.00 300.00 0.4K
15:16 299.80 299.80 299.60 299.60 1.0K
15:19 299.00 299.00 298.80 298.80 2.2K
15:20 298.60 298.60 298.60 298.60 0.1K
15:21 298.40 298.40 298.40 298.40 0.1K
15:22 298.20 298.20 298.20 298.20 0.0K
15:24 298.20 298.20 298.20 298.20 0.0K
15:25 298.00 298.20 298.00 298.20 0.6K
15:26 298.00 298.20 298.00 298.20 0.4K
15:29 297.80 297.80 297.60 297.60 0.5K
15:31 297.60 298.20 297.60 298.20 0.7K
15:33 298.60 298.80 298.60 298.80 0.3K
15:34 298.80 298.80 298.80 298.80 0.1K
15:40 298.80 298.80 298.80 298.80 0.0K
15:42 299.00 299.00 299.00 299.00 0.3K
15:45 299.00 299.20 299.00 299.20 0.2K
15:46 298.80 298.80 298.80 298.80 0.1K
15:47 299.00 299.20 299.00 299.20 0.4K
15:49 299.40 299.40 299.20 299.20 0.9K
15:54 299.60 299.60 299.40 299.40 1.9K
15:55 299.00 299.00 298.80 298.80 0.8K
15:56 298.40 298.40 298.40 298.40 1.2K
15:57 298.40 298.40 298.40 298.40 0.9K
15:58 298.60 298.60 298.60 298.60 0.2K
15:59 298.80 299.60 298.80 299.60 3.1K
16:00 299.80 299.80 299.80 299.80 2.5K
16:01 300.00 300.40 300.00 300.40 1.2K
16:02 300.20 300.60 300.20 300.20 1.0K
16:03 300.40 300.40 300.40 300.40 0.0K
16:06 300.40 300.40 300.40 300.40 0.5K
16:07 300.20 300.20 300.20 300.20 0.1K
16:08 300.00 300.00 300.00 300.00 0.7K
16:09 300.20 300.20 300.20 300.20 0.1K
16:10 300.00 300.00 300.00 300.00 0.3K
16:12 299.80 299.80 299.80 299.80 0.3K
16:13 300.00 300.00 300.00 300.00 0.2K
16:15 300.20 300.20 300.20 300.20 0.1K
16:16 300.00 300.00 299.80 299.80 0.9K
16:17 300.00 300.00 299.60 299.60 0.7K
16:18 300.00 300.00 300.00 300.00 0.0K
16:22 299.80 299.80 299.80 299.80 0.2K
16:23 299.40 299.40 299.40 299.40 0.1K
16:25 299.60 299.60 299.00 299.00 1.7K
16:26 299.20 299.20 299.20 299.20 0.4K
16:28 298.80 298.80 298.80 298.80 0.2K
16:31 299.20 299.40 299.20 299.40 1.5K
16:34 299.20 299.20 299.20 299.20 0.0K
16:35 299.40 299.40 299.40 299.40 0.0K
16:36 299.00 299.20 299.00 299.20 1.0K
16:37 299.20 299.20 299.20 299.20 0.1K
16:38 299.40 299.40 299.40 299.40 0.1K
16:39 299.40 299.40 299.40 299.40 0.2K
16:40 299.60 299.60 299.60 299.60 0.5K
16:41 299.60 299.60 299.60 299.60 0.2K
16:42 299.60 299.80 299.60 299.80 0.2K
16:43 299.40 299.60 299.40 299.60 1.0K
16:44 299.80 299.80 299.80 299.80 0.8K
16:45 300.00 300.00 300.00 300.00 0.2K
16:46 300.00 300.00 300.00 300.00 0.2K
16:47 299.80 300.20 299.80 300.20 1.1K
16:48 300.20 300.20 300.00 300.00 0.2K
16:49 299.60 299.80 299.60 299.60 1.7K
16:50 299.80 299.80 299.80 299.80 0.7K
16:51 299.80 299.80 299.80 299.80 0.2K
16:52 299.80 299.80 299.80 299.80 0.3K
16:53 299.60 299.80 299.60 299.80 0.3K
16:54 299.80 299.80 299.60 299.80 0.8K
16:55 299.60 299.80 299.60 299.80 0.4K
16:56 299.40 299.40 299.20 299.20 2.9K
16:57 298.80 298.80 298.80 298.80 0.6K
16:58 299.00 299.40 299.00 299.40 1.8K
16:59 299.40 299.40 299.20 299.40 0.2K
17:00 298.80 299.00 298.60 298.60 0.5K
17:01 299.00 299.00 298.60 299.00 0.4K
17:02 299.00 299.00 299.00 299.00 0.1K
17:03 299.00 299.00 298.60 298.80 1.0K
17:04 298.80 298.80 298.80 298.80 0.9K
17:05 298.80 299.00 298.80 299.00 0.3K
17:06 299.00 299.40 299.00 299.40 2.0K
17:07 299.40 299.40 299.40 299.40 0.2K
17:08 299.40 299.40 299.40 299.40 0.3K
17:09 299.40 299.40 299.40 299.40 0.1K
17:10 299.40 299.40 299.40 299.40 0.2K
17:11 299.40 299.40 299.40 299.40 0.1K
17:12 299.20 299.40 299.20 299.40 0.1K
17:13 299.00 299.20 299.00 299.20 1.0K
17:14 299.20 299.40 299.20 299.20 0.5K
17:15 299.40 299.40 299.20 299.20 0.2K
17:16 299.20 299.40 299.20 299.20 1.1K
17:17 299.40 299.40 299.20 299.40 1.2K
17:18 299.00 299.40 299.00 299.40 0.8K
17:19 299.40 299.40 299.40 299.40 0.2K
17:20 299.40 299.40 299.40 299.40 0.3K
17:21 299.20 299.40 299.20 299.40 2.7K
17:22 299.40 299.40 298.80 298.80 0.7K
17:23 299.00 299.20 298.20 298.60 2.4K
17:24 298.40 298.80 298.40 298.80 0.9K
17:29 298.80 298.80 298.80 298.80 13.2K
17:30 298.80 298.80 298.80 298.80 161.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available