Circle Energy Sweden AB

CIRCLEb
🏛️ sweden →
0.01
Last Update: 2025-08-20
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
2022-12-30 0.48 0.49 0.46 0.47 0.3M
2022-12-29 0.49 0.52 0.46 0.49 1.5M
2022-12-28 0.43 0.50 0.43 0.49 1.6M
2022-12-27 0.43 0.46 0.41 0.42 0.7M
2022-12-23 0.41 0.44 0.39 0.43 1.5M
2022-12-22 0.43 0.43 0.39 0.41 1.5M
2022-12-21 0.43 0.43 0.41 0.42 0.7M
2022-12-20 0.44 0.45 0.42 0.43 0.9M
2022-12-19 0.46 0.46 0.42 0.45 1.8M
2022-12-16 0.48 0.48 0.43 0.46 2.3M
2022-12-15 0.50 0.53 0.46 0.48 1.8M
2022-12-14 0.46 0.56 0.46 0.50 3.2M
2022-12-13 0.47 0.52 0.44 0.46 2.5M
2022-12-12 0.48 0.48 0.43 0.45 1.1M
2022-12-09 0.50 0.55 0.46 0.46 2.6M
2022-12-08 0.54 0.55 0.48 0.50 1.9M
2022-12-07 0.53 0.56 0.51 0.54 2.1M
2022-12-06 0.56 0.61 0.52 0.53 11.7M
2022-12-05 0.48 0.53 0.45 0.51 3.4M
2022-12-02 0.52 0.57 0.47 0.48 5.3M
2022-12-01 0.61 0.64 0.48 0.51 9.1M
2022-11-30 0.69 0.73 0.59 0.61 10.1M
2022-11-29 0.88 1.02 0.65 0.69 38.4M
2022-11-28 0.31 0.77 0.26 0.77 34.5M
2022-11-25 0.33 0.34 0.29 0.31 4.3M
2022-11-24 0.30 0.34 0.26 0.31 8.1M
2022-11-23 0.30 0.30 0.24 0.30 9.2M
2022-11-22 0.54 0.54 0.27 0.29 19.0M
2022-11-21 0.63 0.63 0.52 0.54 2.9M
2022-11-18 0.75 0.75 0.58 0.62 4.9M
2022-11-17 0.79 0.80 0.70 0.76 1.3M
2022-11-16 0.84 0.84 0.76 0.78 1.5M
2022-11-15 0.84 0.86 0.81 0.84 0.2M
2022-11-14 0.89 0.91 0.83 0.84 1.5M
2022-11-11 0.84 0.92 0.84 0.89 1.0M
2022-11-10 0.91 0.91 0.82 0.84 1.2M
2022-11-09 0.92 0.96 0.87 0.91 0.6M
2022-11-08 0.88 1.02 0.88 0.91 1.0M
2022-11-07 0.90 0.90 0.86 0.88 1.0M
2022-11-04 0.95 0.95 0.89 0.90 0.5M
2022-11-03 0.99 0.99 0.91 0.95 0.8M
2022-11-02 1.06 1.06 0.95 0.99 1.3M
2022-11-01 1.10 1.10 0.99 1.06 1.4M
2022-10-31 1.09 1.10 0.98 1.08 1.2M
2022-10-28 1.10 1.10 1.06 1.09 0.2M
2022-10-27 1.10 1.13 1.01 1.10 0.3M
2022-10-26 1.00 1.16 0.96 1.10 0.7M
2022-10-25 0.95 0.99 0.92 0.99 0.8M
2022-10-24 0.94 1.02 0.91 0.95 0.8M
2022-10-21 0.91 0.94 0.88 0.94 0.6M
2022-10-20 0.94 0.94 0.87 0.93 0.2M
2022-10-19 0.99 0.99 0.91 0.94 0.8M
2022-10-18 1.06 1.10 0.91 0.99 1.6M
2022-10-17 1.05 1.06 1.00 1.06 1.0M
2022-10-14 0.99 1.06 0.74 1.05 3.9M
2022-10-13 1.20 1.20 1.13 1.18 0.5M
2022-10-12 1.26 1.27 1.11 1.20 1.7M
2022-10-11 1.29 1.29 1.24 1.26 0.8M
2022-10-10 1.35 1.36 1.28 1.29 0.8M
2022-10-07 1.30 1.35 1.26 1.35 0.7M
2022-10-06 1.34 1.37 1.26 1.30 0.8M
2022-10-05 1.32 1.37 1.24 1.33 0.7M
2022-10-04 1.39 1.39 1.31 1.32 0.5M
2022-10-03 1.30 1.41 1.30 1.39 1.5M
2022-09-30 1.23 1.30 1.18 1.30 1.2M
2022-09-29 1.21 1.23 1.17 1.23 0.6M
2022-09-28 1.17 1.23 1.13 1.21 0.9M
2022-09-27 1.12 1.20 1.12 1.15 0.3M
2022-09-26 1.13 1.15 1.10 1.12 0.3M
2022-09-23 1.10 1.14 1.06 1.13 0.7M
2022-09-22 1.09 1.12 1.03 1.10 0.7M
2022-09-21 1.14 1.14 1.03 1.09 0.7M
2022-09-20 1.16 1.17 1.10 1.15 0.4M
2022-09-19 1.10 1.18 1.10 1.15 0.7M
2022-09-16 1.10 1.15 1.10 1.10 0.6M
2022-09-15 1.11 1.13 1.08 1.10 0.2M
2022-09-14 1.10 1.16 1.04 1.11 0.5M
2022-09-13 1.17 1.17 1.11 1.13 0.6M
2022-09-12 1.25 1.25 1.16 1.17 0.6M
2022-09-09 1.26 1.26 1.18 1.25 0.7M
2022-09-08 1.22 1.26 1.22 1.26 0.7M
2022-09-07 1.26 1.26 1.17 1.22 0.6M
2022-09-06 1.11 1.24 1.08 1.22 1.4M
2022-09-05 1.10 1.13 1.05 1.11 0.9M
2022-09-02 1.16 1.16 1.06 1.11 0.5M
2022-09-01 1.06 1.11 1.06 1.09 0.4M
2022-08-31 1.16 1.16 1.05 1.08 0.5M
2022-08-30 1.08 1.16 1.05 1.14 1.0M
2022-08-29 1.15 1.15 1.04 1.08 0.9M
2022-08-26 1.16 1.17 1.09 1.15 0.5M
2022-08-25 1.19 1.19 1.09 1.16 0.8M
2022-08-24 1.24 1.25 1.13 1.19 1.0M
2022-08-23 1.17 1.27 1.17 1.24 1.1M
2022-08-22 1.17 1.17 1.10 1.17 0.3M
2022-08-19 1.20 1.20 1.13 1.17 0.5M
2022-08-18 1.32 1.32 1.13 1.20 1.4M
2022-08-17 1.43 1.44 1.24 1.27 1.6M
2022-08-16 1.43 1.45 1.30 1.42 1.8M
2022-08-15 1.37 1.45 1.35 1.43 1.1M
2022-08-12 1.47 1.50 1.35 1.37 1.4M
2022-08-11 1.32 1.46 1.31 1.46 2.4M
2022-08-10 1.27 1.33 1.21 1.31 1.2M
2022-08-09 1.37 1.42 1.24 1.27 1.1M
2022-08-08 1.35 1.51 1.33 1.37 1.5M
2022-08-05 1.19 1.37 1.17 1.29 1.9M
2022-08-04 1.17 1.25 1.10 1.21 1.2M
2022-08-03 1.24 1.25 1.11 1.17 0.8M
2022-08-02 1.28 1.28 1.21 1.25 0.4M
2022-08-01 1.30 1.46 1.26 1.32 1.1M
2022-07-29 1.19 1.30 1.17 1.30 1.7M
2022-07-28 1.09 1.32 1.06 1.19 2.5M
2022-07-27 1.06 1.10 0.95 1.09 1.0M
2022-07-26 1.11 1.13 1.01 1.06 1.4M
2022-07-25 1.14 1.17 1.10 1.11 0.2M
2022-07-22 1.14 1.17 1.10 1.14 0.2M
2022-07-21 1.12 1.15 1.06 1.11 0.3M
2022-07-20 1.20 1.20 1.09 1.12 0.4M
2022-07-19 1.16 1.16 1.01 1.11 0.5M
2022-07-18 1.19 1.26 1.10 1.16 1.8M
2022-07-15 0.93 1.23 0.91 1.17 1.9M
2022-07-14 0.94 0.94 0.89 0.93 0.1M
2022-07-13 0.86 0.94 0.84 0.94 0.7M
2022-07-12 0.91 0.91 0.84 0.86 0.7M
2022-07-11 0.93 0.93 0.89 0.91 0.3M
2022-07-08 0.95 0.96 0.91 0.94 0.3M
2022-07-07 0.92 0.96 0.90 0.95 0.3M
2022-07-06 0.91 0.93 0.90 0.92 0.2M
2022-07-05 0.91 1.02 0.88 0.90 0.8M
2022-07-04 0.92 0.93 0.89 0.91 0.2M
2022-07-01 0.96 0.96 0.90 0.92 0.2M
2022-06-30 0.97 1.00 0.94 0.96 0.1M
2022-06-29 0.94 1.00 0.94 0.97 0.4M
2022-06-28 0.99 1.02 0.91 0.93 0.2M
2022-06-27 0.95 1.01 0.93 0.99 0.4M
2022-06-23 0.93 1.09 0.90 0.95 0.3M
2022-06-22 0.95 0.97 0.88 0.93 0.1M
2022-06-21 0.96 1.00 0.91 0.95 0.2M
2022-06-20 0.98 1.02 0.88 0.96 0.7M
2022-06-17 0.90 0.90 0.86 0.88 0.1M
2022-06-16 0.95 0.95 0.84 0.90 0.3M
2022-06-15 0.94 0.97 0.94 0.95 0.2M
2022-06-14 1.04 1.05 0.94 0.99 0.2M
2022-06-13 1.12 1.14 0.98 1.02 0.3M
2022-06-10 1.11 1.16 0.99 1.12 0.3M
2022-06-09 1.16 1.17 1.10 1.11 0.1M
2022-06-08 1.18 1.20 1.13 1.16 0.2M
2022-06-07 1.24 1.24 1.14 1.18 0.1M
2022-06-03 1.20 1.25 1.18 1.24 0.2M
2022-06-02 1.18 1.22 1.15 1.20 0.2M
2022-06-01 1.19 1.24 1.15 1.18 0.4M
2022-05-31 1.16 1.21 1.16 1.19 0.0M
2022-05-30 1.26 1.26 1.20 1.22 0.1M
2022-05-27 1.14 1.25 1.14 1.25 0.3M
2022-05-25 1.21 1.21 1.11 1.14 0.3M
2022-05-24 1.21 1.25 1.15 1.18 0.4M
2022-05-23 1.26 1.32 1.18 1.21 0.4M
2022-05-20 1.24 1.31 1.18 1.26 0.6M
2022-05-19 1.24 1.27 1.22 1.24 0.2M
2022-05-18 1.25 1.27 1.24 1.24 0.2M
2022-05-17 1.26 1.26 1.22 1.25 0.2M
2022-05-16 1.15 1.26 1.15 1.26 0.1M
2022-05-13 1.12 1.15 1.10 1.15 0.3M
2022-05-12 1.13 1.13 1.03 1.09 0.1M
2022-05-11 1.21 1.23 1.08 1.13 0.3M
2022-05-10 1.21 1.31 1.10 1.21 0.2M
2022-05-09 1.33 1.33 1.10 1.21 0.3M
2022-05-06 1.34 1.35 1.25 1.33 0.2M
2022-05-05 1.44 1.44 1.28 1.32 0.3M
2022-05-04 1.34 1.49 1.32 1.44 0.6M
2022-05-03 1.42 1.44 1.28 1.34 0.7M
2022-05-02 1.47 1.52 1.40 1.42 0.4M
2022-04-29 1.50 1.50 1.43 1.47 0.2M
2022-04-28 1.43 1.51 1.37 1.50 0.5M
2022-04-27 1.57 1.59 1.38 1.43 0.8M
2022-04-26 1.50 1.57 1.43 1.57 0.4M
2022-04-25 1.60 1.61 1.46 1.50 0.9M
2022-04-22 1.57 1.64 1.53 1.60 0.7M
2022-04-21 1.63 1.66 1.47 1.57 0.8M
2022-04-20 1.74 1.90 1.53 1.63 2.8M
2022-04-19 1.46 1.78 1.46 1.71 4.8M
2022-04-14 1.17 1.46 1.17 1.36 2.1M
2022-04-13 1.17 1.17 1.11 1.15 0.1M
2022-04-12 1.15 1.17 1.12 1.17 0.1M
2022-04-11 1.15 1.17 1.10 1.15 0.1M
2022-04-08 1.16 1.17 1.13 1.15 0.1M
2022-04-07 1.10 1.19 1.08 1.16 0.6M
2022-04-06 1.13 1.13 1.09 1.12 0.3M
2022-04-05 1.09 1.18 1.09 1.15 0.3M
2022-04-04 1.12 1.13 1.07 1.09 0.1M
2022-04-01 1.13 1.16 1.07 1.12 0.1M
2022-03-31 1.11 1.17 1.09 1.12 0.3M
2022-03-30 1.06 1.13 1.02 1.11 0.5M
2022-03-29 1.06 1.06 0.99 1.06 0.2M
2022-03-28 1.04 1.04 0.94 1.02 0.2M
2022-03-25 0.98 1.08 0.90 1.04 1.0M
2022-03-24 1.02 1.02 0.95 0.98 0.4M
2022-03-23 1.03 1.11 0.97 1.02 1.2M
2022-03-22 1.05 1.09 0.95 1.03 0.7M
2022-03-21 1.07 1.07 0.99 1.05 0.4M
2022-03-18 1.09 1.09 0.99 1.07 0.5M
2022-03-17 1.23 1.23 0.97 1.09 0.9M
2022-03-16 1.16 1.28 1.13 1.13 0.9M
2022-03-15 1.24 1.35 1.11 1.16 1.4M
2022-03-14 1.15 1.39 1.14 1.24 3.9M
2022-03-11 0.87 1.14 0.83 1.14 3.4M
2022-03-10 0.84 0.87 0.75 0.87 0.6M
2022-03-09 0.84 0.86 0.81 0.84 0.6M
2022-03-08 0.75 0.86 0.75 0.83 0.7M
2022-03-07 0.79 0.79 0.67 0.75 1.2M
2022-03-04 0.87 0.87 0.80 0.80 0.5M
2022-03-03 0.89 0.93 0.82 0.87 0.6M
2022-03-02 0.94 0.98 0.82 0.89 1.2M
2022-03-01 0.89 0.98 0.89 0.93 0.9M
2022-02-28 0.88 1.01 0.87 0.88 1.9M
2022-02-25 0.74 0.96 0.73 0.88 2.0M
2022-02-24 0.76 0.77 0.57 0.77 1.8M
2022-02-23 0.84 0.87 0.77 0.80 1.2M
2022-02-22 0.76 0.87 0.70 0.81 1.9M
2022-02-21 0.88 0.94 0.76 0.80 0.9M
2022-02-18 1.00 1.05 0.86 0.88 1.1M
2022-02-17 1.13 1.13 0.97 0.99 1.1M
2022-02-16 1.17 1.24 1.06 1.12 1.6M
2022-02-15 0.99 1.19 0.99 1.15 2.4M
2022-02-14 1.23 1.23 0.99 0.99 2.5M
2022-02-11 1.19 1.24 1.10 1.24 3.7M
2022-02-10 1.59 1.59 1.18 1.26 5.3M
2022-02-09 1.88 1.88 1.34 1.53 5.1M
2022-02-08 2.01 2.05 1.70 1.88 5.5M
2022-02-07 2.01 2.01 1.47 1.96 4.9M