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 28.68 28.68 28.50 28.60 5.8K
09:01 28.56 28.72 28.56 28.72 5.3K
09:02 28.78 28.78 28.76 28.76 0.0K
09:03 28.72 28.86 28.72 28.86 0.5K
09:04 28.86 28.86 28.86 28.86 0.0K
09:05 28.76 28.82 28.76 28.82 1.6K
09:06 28.80 28.86 28.80 28.86 11.1K
09:07 28.88 28.96 28.88 28.96 1.6K
09:08 28.98 28.98 28.94 28.94 0.0K
09:09 29.00 29.04 29.00 29.00 5.9K
09:10 29.10 29.10 29.10 29.10 0.0K
09:11 29.10 29.14 29.02 29.10 0.7K
09:12 29.08 29.08 29.06 29.06 3.6K
09:13 29.00 29.00 29.00 29.00 0.3K
09:14 28.98 28.98 28.98 28.98 0.2K
09:15 28.96 29.00 28.96 29.00 0.4K
09:16 29.02 29.02 29.02 29.02 0.0K
09:17 29.02 29.02 28.96 28.96 0.0K
09:18 29.02 29.02 29.02 29.02 0.0K
09:19 28.96 29.00 28.94 29.00 3.6K
09:20 29.02 29.02 29.02 29.02 0.3K
09:21 29.04 29.04 29.00 29.00 0.0K
09:22 29.04 29.08 29.04 29.08 0.5K
09:23 29.06 29.14 29.06 29.14 3.0K
09:24 29.16 29.16 29.16 29.16 0.0K
09:25 29.12 29.16 29.12 29.12 0.1K
09:26 29.20 29.26 29.20 29.26 0.7K
09:27 29.28 29.30 29.28 29.28 0.9K
09:28 29.28 29.28 29.28 29.28 0.3K
09:29 29.28 29.28 29.28 29.28 0.6K
09:33 29.26 29.28 29.26 29.28 0.8K
09:34 29.30 29.30 29.30 29.30 0.0K
09:36 29.30 29.30 29.30 29.30 1.5K
09:37 29.32 29.44 29.32 29.44 4.6K
09:39 29.36 29.36 29.36 29.36 0.1K
09:42 29.34 29.34 29.30 29.30 1.1K
09:43 29.30 29.30 29.30 29.30 0.3K
09:45 29.30 29.30 29.30 29.30 0.0K
09:46 29.22 29.22 29.20 29.20 2.5K
09:47 29.30 29.34 29.30 29.34 1.7K
09:48 29.42 29.42 29.42 29.42 5.3K
09:49 29.46 29.46 29.36 29.36 3.2K
09:51 29.38 29.38 29.38 29.38 0.0K
09:52 29.34 29.36 29.32 29.36 4.0K
09:54 29.32 29.34 29.32 29.34 0.9K
09:55 29.32 29.32 29.32 29.32 0.5K
09:56 29.30 29.30 29.28 29.28 1.2K
09:57 29.26 29.26 29.22 29.22 7.5K
09:58 29.20 29.20 29.20 29.20 1.3K
09:59 29.22 29.22 29.22 29.22 1.3K
10:00 29.20 29.20 29.20 29.20 0.3K
10:02 29.24 29.24 29.24 29.24 0.0K
10:03 29.24 29.28 29.24 29.28 4.6K
10:06 29.26 29.26 29.22 29.22 8.6K
10:07 29.24 29.24 29.24 29.24 0.7K
10:09 29.24 29.24 29.24 29.24 0.5K
10:10 29.24 29.24 29.24 29.24 0.2K
10:12 29.22 29.22 29.22 29.22 0.3K
10:13 29.26 29.26 29.26 29.26 0.0K
10:14 29.22 29.24 29.20 29.24 2.4K
10:15 29.24 29.32 29.24 29.32 3.7K
10:16 29.32 29.32 29.32 29.32 2.5K
10:17 29.34 29.34 29.34 29.34 0.1K
10:20 29.34 29.34 29.34 29.34 0.2K
10:21 29.34 29.34 29.34 29.34 0.0K
10:22 29.34 29.34 29.30 29.30 2.1K
10:23 29.28 29.28 29.28 29.28 0.3K
10:24 29.30 29.30 29.26 29.26 0.1K
10:25 29.32 29.32 29.32 29.32 0.3K
10:27 29.28 29.28 29.28 29.28 1.2K
10:28 29.26 29.26 29.26 29.26 0.0K
10:30 29.30 29.32 29.30 29.32 0.4K
10:31 29.32 29.32 29.32 29.32 0.0K
10:33 29.30 29.34 29.30 29.32 0.0K
10:34 29.30 29.30 29.26 29.30 3.6K
10:36 29.30 29.30 29.26 29.26 0.5K
10:39 29.28 29.28 29.28 29.28 0.1K
10:40 29.30 29.30 29.28 29.28 1.2K
10:42 29.28 29.28 29.28 29.28 0.5K
10:47 29.26 29.26 29.26 29.26 0.0K
10:48 29.26 29.26 29.26 29.26 0.1K
10:49 29.26 29.26 29.26 29.26 0.0K
10:51 29.22 29.22 29.22 29.22 0.2K
10:52 29.20 29.20 29.20 29.20 0.3K
10:53 29.18 29.18 29.18 29.18 0.1K
10:55 29.16 29.16 29.16 29.16 0.5K
10:57 29.16 29.18 29.16 29.18 6.0K
10:58 29.16 29.16 29.16 29.16 0.0K
10:59 29.16 29.16 29.14 29.16 1.0K
11:00 29.12 29.12 29.12 29.12 0.0K
11:01 29.18 29.20 29.18 29.20 2.0K
11:02 29.18 29.18 29.18 29.18 0.9K
11:03 29.16 29.16 29.16 29.16 0.4K
11:04 29.18 29.18 29.18 29.18 0.9K
11:05 29.16 29.16 29.16 29.16 0.5K
11:06 29.18 29.18 29.18 29.18 0.3K
11:08 29.14 29.14 29.14 29.14 0.0K
11:13 29.08 29.08 29.08 29.08 6.0K
11:14 29.12 29.14 29.12 29.14 0.2K
11:16 29.12 29.12 29.06 29.06 0.3K
11:17 29.06 29.06 29.06 29.06 0.8K
11:19 29.04 29.10 29.04 29.10 0.7K
11:20 29.08 29.08 29.08 29.08 0.2K
11:22 29.10 29.10 29.10 29.10 0.0K
11:25 29.08 29.08 29.06 29.06 2.3K
11:26 29.06 29.06 29.06 29.06 0.5K
11:27 29.08 29.08 29.08 29.08 0.0K
11:28 29.08 29.08 29.08 29.08 0.2K
11:30 29.06 29.06 29.06 29.06 0.3K
11:32 29.08 29.08 29.08 29.08 0.3K
11:33 29.12 29.16 29.12 29.16 7.1K
11:34 29.12 29.12 29.12 29.12 0.2K
11:35 29.06 29.08 29.06 29.08 25.5K
11:37 29.12 29.12 29.12 29.12 0.9K
11:41 29.10 29.10 29.10 29.10 0.0K
11:42 29.10 29.10 29.10 29.10 0.2K
11:43 29.10 29.12 29.10 29.12 0.9K
11:44 29.10 29.10 29.10 29.10 0.0K
11:45 29.10 29.10 29.10 29.10 0.0K
11:47 29.10 29.10 29.10 29.10 0.2K
11:49 29.12 29.12 29.12 29.12 0.4K
11:51 29.12 29.12 29.12 29.12 0.2K
11:55 29.10 29.10 29.10 29.10 0.1K
11:56 29.10 29.10 29.10 29.10 0.2K
11:59 29.10 29.10 29.10 29.10 0.4K
12:01 29.14 29.14 29.14 29.14 0.0K
12:02 29.14 29.14 29.14 29.14 0.0K
12:04 29.14 29.14 29.14 29.14 0.0K
12:05 29.14 29.14 29.14 29.14 0.0K
12:08 29.12 29.12 29.12 29.12 0.8K
12:09 29.14 29.14 29.14 29.14 0.0K
12:10 29.14 29.14 29.14 29.14 0.1K
12:11 29.16 29.16 29.16 29.16 0.0K
12:12 29.16 29.18 29.16 29.18 2.3K
12:13 29.14 29.14 29.14 29.14 0.1K
12:15 29.18 29.18 29.18 29.18 0.1K
12:17 29.14 29.14 29.14 29.14 0.2K
12:18 29.14 29.16 29.14 29.16 0.2K
12:19 29.14 29.14 29.14 29.14 0.3K
12:20 29.16 29.16 29.16 29.16 0.0K
12:22 29.16 29.16 29.14 29.14 0.2K
12:23 29.16 29.16 29.16 29.16 1.0K
12:25 29.14 29.14 29.14 29.14 0.0K
12:27 29.14 29.14 29.14 29.14 0.0K
12:30 29.18 29.18 29.18 29.18 0.0K
12:31 29.14 29.16 29.14 29.16 0.6K
12:32 29.16 29.16 29.12 29.12 0.8K
12:34 29.12 29.12 29.12 29.12 0.5K
12:36 29.12 29.12 29.12 29.12 0.7K
12:38 29.12 29.12 29.12 29.12 0.0K
12:42 29.12 29.12 29.12 29.12 0.2K
12:43 29.10 29.10 29.10 29.10 0.0K
12:44 29.12 29.12 29.08 29.10 1.2K
12:45 29.10 29.10 29.10 29.10 0.0K
12:46 29.10 29.10 29.10 29.10 0.1K
12:47 29.10 29.10 29.10 29.10 0.4K
12:49 29.08 29.10 29.08 29.10 0.0K
12:50 29.12 29.12 29.12 29.12 0.1K
12:55 29.10 29.10 29.10 29.10 0.3K
12:56 29.08 29.08 29.08 29.08 0.3K
12:57 29.08 29.10 29.08 29.10 1.2K
13:00 29.08 29.08 29.08 29.08 0.0K
13:05 29.10 29.10 29.10 29.10 0.0K
13:20 29.10 29.10 29.10 29.10 0.4K
13:21 29.10 29.10 29.06 29.06 0.2K
13:23 29.08 29.08 29.08 29.08 0.0K
13:26 29.06 29.06 29.06 29.06 0.4K
13:27 29.06 29.06 29.06 29.06 0.0K
13:28 29.06 29.08 29.06 29.08 0.0K
13:29 29.06 29.06 29.06 29.06 0.0K
13:31 29.06 29.06 29.06 29.06 0.2K
13:32 29.08 29.08 29.08 29.08 0.1K
13:35 29.08 29.08 29.08 29.08 0.0K
13:36 29.08 29.08 29.08 29.08 0.0K
13:43 29.08 29.08 29.08 29.08 1.8K
13:44 29.10 29.10 29.10 29.10 0.0K
13:45 29.12 29.12 29.12 29.12 0.0K
13:50 29.10 29.10 29.10 29.10 0.0K
13:52 29.10 29.10 29.10 29.10 0.6K
13:53 29.08 29.08 29.08 29.08 0.1K
13:54 29.06 29.06 29.06 29.06 1.1K
13:56 29.10 29.10 29.10 29.10 1.6K
13:58 29.08 29.12 29.08 29.12 0.0K
14:00 29.12 29.12 29.12 29.12 0.1K
14:05 29.08 29.10 29.08 29.10 0.2K
14:09 29.12 29.12 29.12 29.12 2.0K
14:10 29.16 29.18 29.12 29.12 0.1K
14:12 29.12 29.12 29.12 29.12 0.0K
14:14 29.16 29.16 29.16 29.16 0.3K
14:23 29.18 29.18 29.18 29.18 0.0K
14:24 29.18 29.20 29.18 29.20 1.3K
14:25 29.20 29.20 29.20 29.20 0.0K
14:27 29.18 29.18 29.18 29.18 0.5K
14:28 29.12 29.18 29.12 29.18 0.0K
14:30 29.18 29.18 29.18 29.18 0.0K
14:32 29.12 29.12 29.12 29.12 1.1K
14:36 29.12 29.12 29.12 29.12 0.0K
14:37 29.10 29.10 29.04 29.04 2.0K
14:38 29.06 29.06 29.06 29.06 1.3K
14:41 29.02 29.02 29.02 29.02 1.9K
14:42 29.04 29.06 29.04 29.06 3.5K
14:46 29.04 29.04 29.04 29.04 0.3K
14:49 29.06 29.06 29.06 29.06 0.9K
14:53 29.08 29.08 29.08 29.08 0.3K
14:56 29.10 29.10 29.04 29.04 0.4K
14:57 29.04 29.04 29.04 29.04 1.1K
14:58 29.08 29.08 29.08 29.08 0.1K
15:05 29.06 29.06 29.06 29.06 0.2K
15:06 29.02 29.02 29.02 29.02 0.2K
15:08 29.04 29.04 29.04 29.04 0.0K
15:09 29.06 29.06 29.06 29.06 0.2K
15:12 29.06 29.06 29.06 29.06 0.0K
15:15 29.06 29.06 29.06 29.06 0.0K
15:17 29.04 29.04 29.02 29.04 0.7K
15:19 29.04 29.04 29.00 29.00 0.9K
15:20 29.04 29.06 29.04 29.06 0.1K
15:23 29.04 29.04 29.04 29.04 0.0K
15:24 29.12 29.12 29.12 29.12 8.0K
15:25 29.18 29.18 29.18 29.18 0.0K
15:27 29.18 29.18 29.18 29.18 0.0K
15:29 29.18 29.18 29.18 29.18 0.0K
15:31 29.16 29.16 29.16 29.16 0.0K
15:32 29.18 29.18 29.18 29.18 0.0K
15:33 29.24 29.24 29.22 29.22 4.5K
15:34 29.22 29.22 29.22 29.22 0.2K
15:35 29.16 29.16 29.16 29.16 1.4K
15:36 29.26 29.26 29.20 29.20 0.8K
15:38 29.26 29.26 29.26 29.26 0.0K
15:40 29.26 29.26 29.26 29.26 0.1K
15:42 29.26 29.26 29.26 29.26 0.0K
15:43 29.26 29.26 29.26 29.26 0.0K
15:44 29.20 29.24 29.20 29.24 0.6K
15:45 29.22 29.24 29.22 29.24 0.2K
15:48 29.24 29.24 29.24 29.24 0.6K
15:51 29.22 29.22 29.22 29.22 0.2K
15:53 29.20 29.20 29.20 29.20 0.0K
15:54 29.24 29.24 29.24 29.24 0.0K
15:56 29.24 29.24 29.24 29.24 0.0K
15:57 29.26 29.26 29.26 29.26 1.2K
15:59 29.28 29.28 29.28 29.28 0.0K
16:00 29.26 29.26 29.22 29.22 0.7K
16:02 29.24 29.24 29.24 29.24 0.2K
16:03 29.22 29.22 29.22 29.22 0.2K
16:08 29.18 29.18 29.18 29.18 0.7K
16:14 29.16 29.16 29.16 29.16 5.7K
16:16 29.18 29.18 29.18 29.18 0.0K
16:19 29.20 29.20 29.20 29.20 0.0K
16:21 29.14 29.14 29.14 29.14 1.0K
16:22 29.18 29.18 29.18 29.18 0.4K
16:23 29.18 29.18 29.18 29.18 0.4K
16:25 29.18 29.18 29.18 29.18 0.0K
16:27 29.22 29.22 29.22 29.22 0.0K
16:29 29.22 29.22 29.22 29.22 0.1K
16:32 29.22 29.22 29.22 29.22 0.3K
16:34 29.22 29.22 29.22 29.22 0.4K
16:35 29.24 29.24 29.24 29.24 0.5K
16:38 29.24 29.24 29.24 29.24 1.2K
16:43 29.26 29.26 29.26 29.26 0.0K
16:44 29.26 29.26 29.26 29.26 0.6K
16:45 29.26 29.26 29.22 29.22 1.4K
16:47 29.20 29.20 29.20 29.20 0.0K
16:48 29.20 29.20 29.20 29.20 1.4K
16:50 29.18 29.18 29.18 29.18 0.0K
16:51 29.22 29.22 29.22 29.22 0.8K
16:52 29.22 29.22 29.22 29.22 4.4K
16:54 29.20 29.20 29.18 29.18 0.2K
16:57 29.18 29.18 29.18 29.18 1.7K
17:00 29.20 29.20 29.20 29.20 0.0K
17:01 29.20 29.20 29.14 29.14 0.2K
17:02 29.16 29.16 29.16 29.16 0.8K
17:04 29.16 29.16 29.16 29.16 0.0K
17:07 29.18 29.18 29.18 29.18 2.1K
17:08 29.16 29.16 29.16 29.16 0.0K
17:09 29.20 29.20 29.20 29.20 0.2K
17:10 29.20 29.20 29.20 29.20 0.0K
17:12 29.22 29.24 29.22 29.24 0.3K
17:14 29.24 29.24 29.24 29.24 0.0K
17:15 29.24 29.24 29.24 29.24 0.0K
17:17 29.24 29.24 29.24 29.24 0.0K
17:19 29.24 29.24 29.24 29.24 5.0K
17:20 29.28 29.28 29.28 29.28 0.0K
17:22 29.24 29.24 29.22 29.22 1.4K
17:23 29.24 29.24 29.24 29.24 0.4K
17:24 29.26 29.26 29.26 29.26 0.1K
17:30 29.20 29.20 29.20 29.20 44.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available