Cloetta B

CLOEb
🏛️ sweden →
34.74
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 27.52 28.28 27.52 28.14 45.9K
09:01 28.12 28.12 27.86 27.86 2.9K
09:02 27.96 28.22 27.96 28.22 11.3K
09:03 28.16 28.20 28.12 28.12 6.6K
09:04 28.08 28.30 28.08 28.30 4.5K
09:05 28.26 28.34 28.26 28.32 14.3K
09:06 28.42 28.48 28.38 28.48 16.3K
09:07 28.50 28.54 28.50 28.54 18.3K
09:08 28.44 28.44 28.32 28.32 3.6K
09:09 28.30 28.34 28.30 28.32 4.0K
09:10 28.22 28.30 28.22 28.30 9.0K
09:11 28.22 28.26 28.22 28.22 0.7K
09:12 28.26 28.30 28.26 28.30 0.2K
09:13 28.28 28.28 28.24 28.24 2.0K
09:14 28.26 28.32 28.26 28.32 2.9K
09:15 28.32 28.32 28.32 28.32 1.0K
09:16 28.34 28.34 28.34 28.34 1.0K
09:17 28.34 28.34 28.34 28.34 0.2K
09:18 28.28 28.28 28.28 28.28 0.1K
09:19 28.30 28.30 28.24 28.24 0.1K
09:20 28.30 28.34 28.30 28.34 1.1K
09:23 28.34 28.34 28.34 28.34 0.2K
09:24 28.26 28.26 28.26 28.26 0.8K
09:25 28.12 28.12 28.06 28.06 11.1K
09:28 28.16 28.16 28.16 28.16 1.2K
09:29 28.14 28.18 28.14 28.18 7.2K
09:30 28.20 28.20 28.20 28.20 0.2K
09:31 28.16 28.16 28.12 28.12 0.6K
09:32 28.16 28.16 28.16 28.16 0.0K
09:33 28.16 28.16 28.16 28.16 0.0K
09:34 28.14 28.18 28.14 28.18 0.1K
09:35 28.24 28.24 28.24 28.24 0.0K
09:37 28.20 28.20 28.16 28.16 2.3K
09:38 28.16 28.16 28.14 28.14 0.7K
09:39 28.18 28.20 28.18 28.20 0.2K
09:40 28.16 28.16 28.00 28.00 5.2K
09:42 28.08 28.08 28.08 28.08 0.0K
09:44 28.04 28.04 28.04 28.04 0.1K
09:45 28.06 28.06 28.06 28.06 0.0K
09:49 28.04 28.04 28.04 28.04 0.0K
09:50 28.00 28.06 28.00 28.06 0.2K
09:52 28.06 28.06 28.00 28.00 0.1K
09:53 28.04 28.10 28.04 28.10 1.9K
09:54 28.08 28.10 28.08 28.10 0.2K
09:56 28.10 28.10 28.10 28.10 2.3K
09:57 28.14 28.14 28.12 28.12 0.0K
09:58 28.10 28.10 28.10 28.10 0.3K
09:59 28.08 28.08 27.98 27.98 1.9K
10:00 28.00 28.00 28.00 28.00 0.0K
10:01 28.00 28.00 28.00 28.00 0.5K
10:02 28.04 28.04 28.00 28.00 0.1K
10:05 28.02 28.02 28.02 28.02 0.0K
10:06 28.02 28.02 28.02 28.02 0.0K
10:08 28.02 28.02 28.02 28.02 47.3K
10:11 28.02 28.06 28.02 28.06 4.0K
10:13 28.02 28.06 28.02 28.06 0.0K
10:15 28.06 28.06 28.06 28.06 0.2K
10:17 28.10 28.10 28.10 28.10 0.0K
10:18 28.08 28.08 28.04 28.04 0.1K
10:19 28.02 28.02 27.98 27.98 0.5K
10:20 27.94 27.96 27.90 27.90 6.6K
10:21 27.90 27.90 27.90 27.90 0.2K
10:22 27.88 27.88 27.88 27.88 0.1K
10:24 27.86 27.90 27.86 27.90 0.4K
10:26 27.92 27.92 27.92 27.92 0.1K
10:28 27.92 27.92 27.92 27.92 0.1K
10:29 27.94 27.94 27.94 27.94 0.0K
10:30 27.90 27.90 27.84 27.90 5.0K
10:31 27.90 28.00 27.88 28.00 2.4K
10:32 28.04 28.04 28.04 28.04 0.0K
10:33 28.00 28.00 28.00 28.00 0.0K
10:36 27.92 27.92 27.92 27.92 1.0K
10:37 27.94 27.94 27.94 27.94 20.8K
10:39 27.98 27.98 27.98 27.98 0.0K
10:41 27.92 27.92 27.92 27.92 1.7K
10:42 27.90 27.92 27.86 27.92 3.1K
10:43 27.92 27.92 27.92 27.92 0.3K
10:44 27.94 27.94 27.92 27.92 0.1K
10:46 27.88 27.88 27.88 27.88 0.0K
10:47 27.92 27.98 27.92 27.98 3.0K
10:48 27.94 27.94 27.94 27.94 0.1K
10:49 27.96 27.96 27.96 27.96 0.4K
10:50 27.92 27.96 27.92 27.96 0.1K
10:52 27.96 27.96 27.96 27.96 0.4K
10:53 28.00 28.00 28.00 28.00 0.0K
10:54 28.02 28.02 28.02 28.02 0.1K
10:55 28.04 28.04 28.00 28.00 0.5K
10:56 28.04 28.10 28.04 28.10 3.0K
10:57 28.08 28.08 28.08 28.08 0.0K
10:58 28.10 28.10 28.10 28.10 0.0K
11:00 28.08 28.08 28.08 28.08 0.2K
11:07 28.10 28.14 28.10 28.14 0.1K
11:08 28.14 28.14 28.14 28.14 0.1K
11:10 28.14 28.14 28.14 28.14 0.0K
11:12 28.14 28.14 28.14 28.14 0.0K
11:13 28.14 28.16 28.14 28.16 1.4K
11:14 28.16 28.16 28.16 28.16 0.0K
11:15 28.16 28.16 28.16 28.16 0.0K
11:16 28.16 28.16 28.16 28.16 0.1K
11:17 28.16 28.16 28.16 28.16 0.0K
11:18 28.16 28.16 28.16 28.16 8.0K
11:20 28.20 28.22 28.20 28.22 0.2K
11:23 28.16 28.16 28.16 28.16 1.0K
11:24 28.14 28.14 28.14 28.14 0.0K
11:25 28.16 28.16 28.16 28.16 0.0K
11:27 28.14 28.14 28.14 28.14 0.1K
11:30 28.12 28.12 28.12 28.12 0.0K
11:34 28.14 28.14 28.14 28.14 0.0K
11:37 28.16 28.16 28.16 28.16 0.1K
11:41 28.16 28.16 28.16 28.16 0.0K
11:42 28.16 28.16 28.16 28.16 0.1K
11:44 28.18 28.18 28.18 28.18 0.2K
11:46 28.18 28.18 28.18 28.18 0.0K
11:47 28.18 28.18 28.18 28.18 0.0K
11:48 28.18 28.18 28.12 28.12 4.9K
11:49 28.12 28.12 28.12 28.12 0.7K
11:52 28.12 28.12 28.12 28.12 0.2K
11:53 28.16 28.16 28.16 28.16 0.0K
11:54 28.16 28.16 28.12 28.12 0.2K
11:55 28.16 28.18 28.16 28.18 0.0K
11:57 28.18 28.18 28.18 28.18 0.1K
12:01 28.20 28.20 28.20 28.20 0.0K
12:02 28.20 28.20 28.20 28.20 0.1K
12:03 28.20 28.20 28.20 28.20 0.0K
12:04 28.20 28.20 28.20 28.20 0.2K
12:08 28.20 28.20 28.20 28.20 0.0K
12:09 28.20 28.20 28.20 28.20 0.1K
12:11 28.16 28.16 28.16 28.16 0.1K
12:12 28.18 28.18 28.18 28.18 0.1K
12:14 28.14 28.14 28.14 28.14 0.4K
12:15 28.18 28.18 28.18 28.18 0.0K
12:16 28.18 28.18 28.18 28.18 0.3K
12:19 28.18 28.18 28.18 28.18 0.1K
12:23 28.18 28.18 28.18 28.18 0.0K
12:24 28.18 28.18 28.18 28.18 0.1K
12:25 28.18 28.18 28.18 28.18 0.1K
12:27 28.18 28.18 28.18 28.18 0.0K
12:28 28.18 28.18 28.18 28.18 0.5K
12:31 28.18 28.18 28.18 28.18 0.1K
12:32 28.18 28.18 28.06 28.06 8.7K
12:34 28.02 28.04 28.02 28.04 0.8K
12:35 28.02 28.04 28.02 28.04 2.6K
12:36 28.04 28.12 28.04 28.12 5.3K
12:37 28.12 28.12 28.12 28.12 0.2K
12:38 28.10 28.10 28.08 28.08 1.0K
12:39 28.10 28.10 28.06 28.06 0.2K
12:42 28.08 28.08 28.08 28.08 0.1K
12:43 28.08 28.08 28.08 28.08 0.1K
12:44 28.08 28.08 28.08 28.08 0.5K
12:45 28.08 28.08 28.04 28.04 0.1K
12:47 28.08 28.08 28.08 28.08 0.4K
12:48 28.08 28.08 28.08 28.08 0.0K
12:50 28.10 28.10 28.10 28.10 20.1K
12:51 28.12 28.12 28.12 28.12 0.1K
12:52 28.14 28.14 28.14 28.14 0.1K
12:53 28.14 28.14 28.10 28.10 0.2K
12:55 28.10 28.10 28.10 28.10 0.5K
12:59 28.10 28.18 28.10 28.18 7.7K
13:00 28.22 28.22 28.22 28.22 0.0K
13:03 28.20 28.20 28.20 28.20 0.2K
13:04 28.18 28.20 28.18 28.20 6.2K
13:05 28.26 28.26 28.26 28.26 26.4K
13:06 28.26 28.30 28.26 28.30 2.5K
13:07 28.34 28.34 28.34 28.34 0.4K
13:08 28.26 28.28 28.26 28.28 4.5K
13:09 28.28 28.28 28.28 28.28 0.0K
13:13 28.32 28.32 28.32 28.32 0.0K
13:14 28.32 28.32 28.32 28.32 0.5K
13:15 28.32 28.36 28.32 28.36 3.5K
13:16 28.38 28.44 28.38 28.44 4.2K
13:18 28.48 28.48 28.48 28.48 0.0K
13:19 28.48 28.48 28.46 28.46 2.7K
13:20 28.42 28.42 28.38 28.38 3.4K
13:22 28.36 28.36 28.36 28.36 0.4K
13:24 28.38 28.38 28.36 28.36 0.1K
13:25 28.34 28.34 28.34 28.34 1.2K
13:26 28.36 28.36 28.34 28.34 4.8K
13:27 28.34 28.34 28.34 28.34 1.3K
13:28 28.36 28.36 28.32 28.32 0.7K
13:29 28.36 28.36 28.36 28.36 0.0K
13:31 28.36 28.36 28.36 28.36 0.0K
13:32 28.36 28.36 28.34 28.34 1.1K
13:33 28.36 28.36 28.36 28.36 5.4K
13:34 28.36 28.36 28.36 28.36 0.0K
13:36 28.38 28.38 28.38 28.38 0.2K
13:37 28.40 28.40 28.40 28.40 2.6K
13:38 28.38 28.42 28.38 28.38 10.0K
13:41 28.42 28.42 28.42 28.42 0.1K
13:42 28.42 28.42 28.42 28.42 0.0K
13:44 28.36 28.36 28.36 28.36 3.4K
13:45 28.34 28.36 28.34 28.36 0.5K
13:47 28.36 28.36 28.34 28.34 0.0K
13:49 28.38 28.38 28.36 28.36 4.2K
13:50 28.34 28.36 28.34 28.36 0.4K
13:51 28.32 28.54 28.32 28.54 29.7K
13:52 28.56 28.58 28.56 28.58 3.5K
13:53 28.54 28.54 28.54 28.54 1.7K
13:55 28.54 28.54 28.54 28.54 0.4K
13:56 28.54 28.54 28.54 28.54 0.0K
13:57 28.54 28.54 28.54 28.54 1.0K
13:59 28.54 28.54 28.50 28.52 0.8K
14:01 28.52 28.52 28.52 28.52 1.6K
14:02 28.52 28.52 28.52 28.52 0.0K
14:03 28.52 28.52 28.52 28.52 0.0K
14:05 28.52 28.52 28.52 28.52 0.0K
14:06 28.48 28.48 28.46 28.46 0.9K
14:11 28.46 28.46 28.46 28.46 0.2K
14:12 28.48 28.48 28.48 28.48 0.0K
14:13 28.50 28.50 28.50 28.50 0.0K
14:14 28.48 28.48 28.48 28.48 0.9K
14:15 28.48 28.48 28.46 28.46 1.5K
14:16 28.48 28.48 28.48 28.48 0.1K
14:17 28.48 28.48 28.48 28.48 0.0K
14:18 28.48 28.48 28.48 28.48 2.9K
14:19 28.44 28.44 28.42 28.42 0.5K
14:21 28.42 28.42 28.42 28.42 0.5K
14:22 28.40 28.40 28.40 28.40 0.4K
14:23 28.40 28.44 28.40 28.42 0.9K
14:24 28.44 28.44 28.44 28.44 0.1K
14:25 28.42 28.42 28.40 28.40 1.2K
14:26 28.42 28.46 28.42 28.46 0.5K
14:27 28.46 28.46 28.46 28.46 0.1K
14:29 28.46 28.46 28.46 28.46 0.0K
14:30 28.44 28.44 28.44 28.44 1.0K
14:32 28.46 28.46 28.46 28.46 0.5K
14:35 28.46 28.46 28.46 28.46 0.2K
14:36 28.46 28.46 28.42 28.42 8.7K
14:37 28.42 28.52 28.42 28.48 8.5K
14:38 28.44 28.44 28.44 28.44 0.3K
14:39 28.42 28.42 28.38 28.42 3.0K
14:40 28.42 28.42 28.40 28.40 0.4K
14:41 28.38 28.38 28.38 28.38 0.2K
14:42 28.40 28.40 28.40 28.40 0.0K
14:43 28.40 28.42 28.40 28.42 0.3K
14:44 28.38 28.38 28.38 28.38 0.1K
14:45 28.42 28.42 28.42 28.42 0.0K
14:46 28.40 28.40 28.40 28.40 1.1K
14:47 28.40 28.40 28.40 28.40 0.4K
14:49 28.44 28.44 28.44 28.44 0.5K
14:51 28.42 28.44 28.42 28.44 1.0K
14:52 28.44 28.44 28.44 28.44 0.1K
14:54 28.44 28.46 28.44 28.46 0.7K
14:55 28.44 28.44 28.44 28.44 0.1K
14:59 28.48 28.48 28.46 28.46 0.6K
15:00 28.46 28.48 28.46 28.48 2.0K
15:01 28.48 28.48 28.48 28.48 0.0K
15:05 28.48 28.48 28.48 28.48 0.0K
15:07 28.48 28.48 28.48 28.48 0.0K
15:10 28.48 28.48 28.48 28.48 0.0K
15:11 28.48 28.48 28.48 28.48 0.0K
15:12 28.48 28.48 28.48 28.48 0.0K
15:14 28.46 28.46 28.46 28.46 0.7K
15:15 28.46 28.46 28.46 28.46 0.3K
15:17 28.48 28.48 28.48 28.48 0.0K
15:18 28.48 28.48 28.44 28.44 0.2K
15:20 28.46 28.48 28.46 28.48 0.1K
15:21 28.48 28.48 28.48 28.48 0.2K
15:22 28.46 28.46 28.46 28.46 0.0K
15:24 28.48 28.48 28.48 28.48 0.0K
15:27 28.44 28.48 28.44 28.48 0.0K
15:30 28.48 28.48 28.48 28.48 0.0K
15:37 28.48 28.48 28.48 28.48 0.1K
15:39 28.48 28.48 28.48 28.48 0.3K
15:41 28.46 28.46 28.46 28.46 0.4K
15:42 28.48 28.48 28.46 28.46 0.6K
15:43 28.46 28.46 28.46 28.46 0.9K
15:45 28.48 28.48 28.44 28.44 0.6K
15:47 28.44 28.48 28.44 28.44 4.2K
15:50 28.44 28.44 28.44 28.44 0.0K
15:51 28.44 28.44 28.44 28.44 0.0K
15:52 28.44 28.44 28.44 28.44 0.0K
15:53 28.44 28.44 28.42 28.42 0.7K
15:54 28.40 28.40 28.40 28.40 0.1K
15:56 28.42 28.44 28.42 28.44 0.0K
16:00 28.40 28.40 28.38 28.38 2.7K
16:01 28.36 28.36 28.36 28.36 0.0K
16:02 28.38 28.38 28.38 28.38 0.0K
16:03 28.34 28.34 28.34 28.34 3.1K
16:05 28.38 28.38 28.38 28.38 0.0K
16:06 28.38 28.38 28.38 28.38 0.0K
16:08 28.38 28.38 28.38 28.38 0.0K
16:14 28.34 28.34 28.34 28.34 0.0K
16:16 28.38 28.38 28.38 28.38 0.8K
16:20 28.40 28.40 28.38 28.38 0.2K
16:22 28.38 28.38 28.38 28.38 0.1K
16:26 28.38 28.38 28.38 28.38 0.0K
16:27 28.38 28.38 28.38 28.38 0.0K
16:28 28.38 28.38 28.38 28.38 0.4K
16:30 28.40 28.40 28.40 28.40 0.0K
16:32 28.40 28.40 28.40 28.40 0.2K
16:33 28.38 28.38 28.38 28.38 2.0K
16:34 28.40 28.44 28.40 28.44 1.3K
16:36 28.44 28.44 28.44 28.44 0.5K
16:37 28.48 28.48 28.48 28.48 0.0K
16:39 28.50 28.54 28.50 28.54 5.3K
16:40 28.50 28.50 28.50 28.50 1.2K
16:41 28.56 28.56 28.56 28.56 0.1K
16:42 28.52 28.52 28.50 28.50 11.3K
16:45 28.50 28.50 28.50 28.50 0.3K
16:46 28.46 28.48 28.46 28.48 1.1K
16:49 28.48 28.56 28.48 28.56 16.8K
16:50 28.58 28.58 28.54 28.54 0.5K
16:51 28.56 28.56 28.56 28.56 1.2K
16:52 28.56 28.58 28.56 28.58 0.2K
16:54 28.58 28.58 28.58 28.58 0.0K
16:55 28.54 28.58 28.54 28.58 2.7K
16:56 28.58 28.58 28.58 28.58 0.2K
16:57 28.58 28.58 28.58 28.58 0.2K
16:59 28.58 28.58 28.58 28.58 0.0K
17:00 28.58 28.60 28.56 28.56 3.9K
17:02 28.58 28.58 28.58 28.58 0.0K
17:04 28.58 28.58 28.58 28.58 0.0K
17:05 28.58 28.58 28.58 28.58 0.0K
17:06 28.56 28.58 28.56 28.58 0.1K
17:07 28.58 28.58 28.58 28.58 0.0K
17:08 28.58 28.58 28.58 28.58 0.0K
17:10 28.54 28.54 28.54 28.54 0.1K
17:11 28.58 28.58 28.58 28.58 4.2K
17:12 28.60 28.60 28.60 28.60 1.3K
17:13 28.66 28.70 28.66 28.70 5.1K
17:14 28.70 28.70 28.70 28.70 0.2K
17:15 28.66 28.66 28.66 28.66 1.8K
17:16 28.66 28.68 28.66 28.68 0.5K
17:17 28.68 28.68 28.68 28.68 0.0K
17:20 28.68 28.68 28.66 28.66 0.6K
17:21 28.66 28.66 28.66 28.66 0.4K
17:22 28.66 28.68 28.66 28.66 0.6K
17:23 28.62 28.62 28.62 28.62 9.9K
17:24 28.64 28.64 28.64 28.64 0.1K
17:29 28.66 28.66 28.66 28.66 0.0K
17:30 28.66 28.66 28.66 28.66 121.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available