Arise Windpower

ARISE
🏛️ sweden →
31.95
Last Update: 2025-10-06
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
2025-10-06 32.15 32.40 31.95 31.95 0.0M
2025-10-03 31.20 32.70 31.05 32.70 0.0M
2025-10-02 32.40 32.60 31.05 31.25 0.0M
2025-10-01 31.35 32.50 31.35 32.05 0.0M
2025-09-30 31.60 31.60 31.00 31.05 0.0M
2025-09-29 31.05 32.00 31.05 31.60 0.0M
2025-09-26 31.60 31.80 31.00 31.00 0.0M
2025-09-25 31.50 32.00 31.50 31.55 0.0M
2025-09-24 31.85 31.90 31.05 31.55 0.0M
2025-09-23 31.80 32.15 31.80 31.90 0.0M
2025-09-22 31.20 32.00 30.95 31.50 0.0M
2025-09-19 32.15 33.00 31.15 31.15 0.0M
2025-09-18 32.45 32.85 32.15 32.20 0.0M
2025-09-17 32.15 32.55 32.15 32.55 0.0M
2025-09-16 32.70 32.70 32.00 32.20 0.0M
2025-09-15 33.00 33.05 32.00 32.00 0.0M
2025-09-12 32.95 33.50 32.95 33.10 0.0M
2025-09-11 34.05 34.10 33.30 33.30 0.0M
2025-09-10 33.65 34.35 33.65 34.10 0.0M
2025-09-09 32.95 33.95 32.95 33.50 0.0M
2025-09-08 33.00 34.95 32.60 34.95 0.1M
2025-09-05 33.70 34.20 33.20 33.20 0.0M
2025-09-04 34.20 34.30 33.55 33.55 0.0M
2025-09-03 34.35 34.75 34.00 34.30 0.0M
2025-09-02 34.70 34.70 34.25 34.30 0.0M
2025-09-01 34.45 34.75 34.25 34.25 0.0M
2025-08-29 34.55 34.65 34.25 34.50 0.0M
2025-08-28 34.40 34.70 34.10 34.70 0.0M
2025-08-27 34.30 34.70 34.10 34.50 0.0M
2025-08-26 34.60 34.75 34.00 34.45 0.0M
2025-08-25 34.50 34.60 34.35 34.60 0.0M
2025-08-22 34.25 34.60 34.25 34.55 0.0M
2025-08-21 34.50 34.65 34.18 34.55 0.0M
2025-08-20 34.40 34.40 34.10 34.35 0.1M
2025-08-19 34.30 34.55 34.10 34.35 0.0M
2025-08-18 34.25 34.60 34.10 34.25 0.0M
2025-08-15 33.95 34.30 33.50 34.30 0.0M
2025-08-14 33.80 34.30 33.80 34.20 0.0M
2025-08-13 34.10 34.10 33.65 33.80 0.0M
2025-08-12 33.80 34.25 33.75 34.10 0.0M
2025-08-11 34.10 34.10 33.70 33.80 0.0M
2025-08-08 34.30 34.45 34.05 34.15 0.0M
2025-08-07 34.40 34.45 34.20 34.35 0.0M
2025-08-06 34.40 34.45 34.20 34.35 0.0M
2025-08-05 34.30 34.70 34.30 34.30 0.0M
2025-08-04 34.30 34.30 34.00 34.05 0.1M
2025-08-01 34.30 34.70 34.05 34.20 0.0M
2025-07-31 34.35 34.65 34.30 34.30 0.1M
2025-07-30 34.40 34.45 34.30 34.40 0.1M
2025-07-29 34.45 34.45 34.45 34.45 0.1M
2025-07-28 34.65 34.80 34.35 34.70 0.1M
2025-07-25 34.35 34.75 34.35 34.75 0.0M
2025-07-24 34.65 34.90 34.50 34.75 0.0M
2025-07-23 34.95 34.95 34.70 34.90 0.0M
2025-07-22 35.00 35.00 34.55 34.90 0.0M
2025-07-21 34.60 35.00 34.30 35.00 0.1M
2025-07-18 35.00 35.00 34.45 34.75 0.1M
2025-07-17 34.80 35.20 34.80 35.05 0.0M
2025-07-16 34.65 35.00 34.55 34.80 0.0M
2025-07-15 34.50 34.75 34.45 34.60 0.0M
2025-07-14 34.65 34.70 34.50 34.65 0.0M
2025-07-11 34.55 34.95 34.50 34.70 0.1M
2025-07-10 34.50 34.60 34.50 34.60 0.0M
2025-07-09 34.45 34.55 34.40 34.55 0.0M
2025-07-08 34.50 34.60 34.40 34.45 0.0M
2025-07-07 34.55 34.55 34.30 34.55 0.0M
2025-07-04 34.25 34.80 34.25 34.70 0.0M
2025-07-03 34.30 34.35 34.25 34.30 0.1M
2025-07-02 34.35 34.45 34.25 34.35 0.0M
2025-07-01 34.25 34.45 34.20 34.35 0.0M
2025-06-30 34.20 34.30 34.15 34.25 0.0M
2025-06-27 34.25 34.35 34.15 34.25 0.1M
2025-06-26 34.40 34.45 34.10 34.15 0.1M
2025-06-25 34.40 34.60 34.35 34.35 0.0M
2025-06-24 34.55 34.60 34.30 34.50 0.1M
2025-06-23 34.70 35.15 34.60 34.65 0.0M
2025-06-19 34.45 35.20 34.40 34.65 0.0M
2025-06-18 36.00 36.00 34.40 34.55 0.0M
2025-06-17 36.05 37.00 35.95 35.95 0.0M
2025-06-16 37.65 38.00 35.50 36.05 0.0M
2025-06-13 36.95 38.80 36.70 37.90 0.1M
2025-06-12 36.50 36.95 36.25 36.90 0.0M
2025-06-11 36.00 36.50 35.70 36.45 0.0M
2025-06-10 35.45 36.50 35.35 36.25 0.0M
2025-06-09 35.15 35.55 35.00 35.35 0.0M
2025-06-05 34.95 35.50 34.85 34.90 0.0M
2025-06-04 35.00 35.65 34.55 34.60 0.0M
2025-06-03 34.30 36.10 34.10 35.20 0.1M
2025-06-02 32.85 36.00 32.85 35.30 0.2M
2025-05-30 33.60 33.90 32.60 32.60 0.0M
2025-05-28 33.60 34.05 33.50 33.75 0.0M
2025-05-27 33.90 34.35 32.50 33.50 0.0M
2025-05-26 32.85 34.45 32.85 33.90 0.1M
2025-05-23 31.20 32.40 31.15 31.90 0.0M
2025-05-22 31.60 31.80 31.15 31.25 0.0M
2025-05-21 31.50 32.10 31.50 31.60 0.0M
2025-05-20 31.85 32.15 31.40 31.50 0.1M
2025-05-19 32.20 32.45 31.95 31.95 0.0M
2025-05-16 32.75 33.00 32.25 32.25 0.0M
2025-05-15 33.45 33.70 32.80 32.80 0.0M
2025-05-14 34.15 34.30 33.45 33.45 0.0M
2025-05-13 33.05 34.20 32.90 33.95 0.0M
2025-05-12 32.95 33.40 32.85 32.95 0.0M
2025-05-09 33.30 33.60 32.95 32.95 0.0M
2025-05-08 33.10 33.85 33.10 33.25 0.0M
2025-05-07 34.90 34.95 34.30 34.40 0.0M
2025-05-06 34.25 35.00 33.75 35.00 0.0M
2025-05-05 34.20 34.30 33.25 34.30 0.1M
2025-05-02 34.50 34.95 34.05 34.05 0.1M
2025-04-30 36.00 36.00 34.30 34.45 0.1M
2025-04-29 35.70 36.30 33.85 36.30 0.1M
2025-04-28 37.50 37.50 36.10 36.85 0.0M
2025-04-25 36.00 37.20 35.75 36.75 0.1M
2025-04-24 35.85 36.35 35.75 35.95 0.0M
2025-04-23 36.05 37.05 35.85 36.00 0.0M
2025-04-22 35.85 36.10 35.05 35.10 0.0M
2025-04-17 36.00 36.00 35.55 35.85 0.0M
2025-04-16 36.20 36.40 35.20 35.95 0.0M
2025-04-15 35.55 36.20 35.30 36.15 0.0M
2025-04-14 34.05 35.30 33.95 35.30 0.0M
2025-04-11 33.95 33.95 33.25 33.65 0.0M
2025-04-10 34.80 34.80 33.60 33.95 0.0M
2025-04-09 32.85 33.05 31.80 32.40 0.1M
2025-04-08 32.85 33.75 32.75 33.75 0.0M
2025-04-07 32.00 33.25 30.55 32.15 0.1M
2025-04-04 33.05 34.15 31.50 33.50 0.1M
2025-04-03 34.30 34.90 33.10 33.50 0.0M
2025-04-02 34.20 35.05 33.90 35.00 0.0M
2025-04-01 33.80 34.85 33.50 34.65 0.0M
2025-03-31 35.05 35.05 33.60 33.80 0.1M
2025-03-28 35.15 35.15 34.75 35.00 0.0M
2025-03-27 34.85 35.70 34.30 35.15 0.1M
2025-03-26 34.95 35.10 34.75 34.85 0.5M
2025-03-25 35.95 35.95 34.65 34.75 0.1M
2025-03-24 35.35 35.45 34.60 34.75 0.1M
2025-03-21 35.75 35.90 35.40 35.55 0.0M
2025-03-20 36.30 36.50 35.80 36.00 0.0M
2025-03-19 36.75 37.20 36.20 36.20 0.0M
2025-03-18 36.30 37.15 36.10 36.65 0.0M
2025-03-17 36.75 37.10 36.10 36.45 0.0M
2025-03-14 35.10 36.75 35.10 36.75 0.0M
2025-03-13 35.60 35.75 35.00 35.00 0.0M
2025-03-12 35.75 36.80 35.20 35.55 0.1M
2025-03-11 36.60 37.30 35.65 35.65 0.0M
2025-03-10 37.55 37.70 36.55 36.55 0.1M
2025-03-07 37.60 37.70 36.90 37.30 0.1M
2025-03-06 38.90 38.90 37.70 37.70 0.1M
2025-03-05 38.55 39.30 38.40 38.40 0.0M
2025-03-04 39.95 39.95 38.25 38.25 0.1M
2025-03-03 40.00 40.23 38.55 40.00 0.1M
2025-02-28 40.65 40.90 39.30 39.55 0.1M
2025-02-27 38.95 40.65 38.30 40.65 0.1M
2025-02-26 37.70 39.45 37.70 38.75 0.1M
2025-02-25 37.35 38.20 37.30 37.35 0.0M
2025-02-24 36.75 38.10 36.75 37.25 0.0M
2025-02-21 36.95 38.95 36.70 36.70 0.1M
2025-02-20 36.25 39.05 36.15 36.85 0.1M
2025-02-19 36.50 37.80 36.40 36.45 0.1M
2025-02-18 36.65 36.90 36.30 36.50 0.1M
2025-02-17 36.65 37.40 36.40 36.50 0.1M
2025-02-14 36.80 38.00 36.55 36.80 0.2M
2025-02-13 37.55 38.20 36.65 36.65 0.0M
2025-02-12 37.35 38.00 37.05 37.05 0.1M
2025-02-11 36.40 37.95 36.35 37.50 0.1M
2025-02-10 36.70 36.80 36.30 36.40 0.1M
2025-02-07 36.85 37.05 36.45 36.70 0.0M
2025-02-06 37.15 37.15 36.50 36.90 0.0M
2025-02-05 37.25 37.30 37.00 37.15 0.0M
2025-02-04 37.35 37.70 37.25 37.40 0.0M
2025-02-03 37.45 37.70 37.30 37.35 0.0M
2025-01-31 37.50 37.70 37.25 37.70 0.0M
2025-01-30 37.25 37.70 37.15 37.35 0.0M
2025-01-29 37.85 37.85 37.30 37.60 0.0M
2025-01-28 38.00 38.50 37.75 37.85 0.1M
2025-01-27 39.00 39.20 37.50 38.25 0.0M
2025-01-24 38.50 39.20 38.50 38.50 0.0M
2025-01-23 38.80 39.05 38.50 38.85 0.0M
2025-01-22 39.20 40.20 38.80 39.00 0.0M
2025-01-21 38.50 39.25 37.90 38.95 0.0M
2025-01-20 38.50 39.70 38.15 38.50 0.0M
2025-01-17 37.95 38.70 37.85 38.50 0.0M
2025-01-16 38.15 38.40 37.80 38.10 0.0M
2025-01-15 37.80 38.45 37.40 38.00 0.0M
2025-01-14 38.05 38.30 37.65 37.90 0.0M
2025-01-13 37.70 38.10 37.20 37.65 0.0M
2025-01-10 37.00 38.40 36.05 37.70 0.1M
2025-01-09 37.70 37.80 37.00 37.10 0.0M
2025-01-08 38.00 38.25 37.10 37.80 0.0M
2025-01-07 37.25 38.00 37.25 38.00 0.0M
2025-01-03 36.90 37.40 36.70 37.10 0.0M
2025-01-02 37.05 37.85 36.90 37.10 0.0M