Cloetta B

CLOEb
🏛️ sweden →
33.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 27.74 28.34 27.74 28.26 49.9K
09:01 28.30 28.30 28.00 28.00 18.4K
09:02 27.94 27.94 27.84 27.90 4.1K
09:04 27.90 27.90 27.62 27.62 14.5K
09:05 27.54 27.58 27.50 27.58 4.7K
09:06 27.60 27.60 27.60 27.60 0.0K
09:07 27.60 27.72 27.60 27.72 0.1K
09:08 27.62 27.64 27.62 27.64 3.0K
09:09 27.50 27.50 27.48 27.48 4.7K
09:10 27.42 27.42 27.28 27.32 11.2K
09:11 27.32 27.36 27.32 27.36 2.7K
09:12 27.32 27.34 27.22 27.22 1.4K
09:13 27.18 27.28 27.16 27.16 11.1K
09:14 27.24 27.24 27.24 27.24 0.4K
09:15 27.10 27.14 27.04 27.04 13.2K
09:16 27.12 27.12 27.08 27.08 3.3K
09:17 27.12 27.16 27.12 27.16 0.3K
09:18 27.12 27.12 27.12 27.12 0.0K
09:19 27.12 27.32 27.12 27.32 23.2K
09:20 27.26 27.36 27.26 27.36 0.9K
09:21 27.42 27.42 27.42 27.42 7.1K
09:22 27.48 27.56 27.48 27.50 0.6K
09:23 27.58 27.58 27.50 27.58 1.1K
09:24 27.44 27.44 27.44 27.44 1.8K
09:25 27.44 27.46 27.44 27.46 1.1K
09:26 27.46 27.46 27.46 27.46 0.0K
09:27 27.48 27.48 27.34 27.34 11.7K
09:28 27.32 27.32 27.30 27.30 1.7K
09:29 27.30 27.32 27.24 27.32 2.1K
09:30 27.20 27.30 27.20 27.20 12.4K
09:31 27.14 27.18 27.02 27.02 15.9K
09:32 27.08 27.08 26.94 26.94 9.3K
09:33 26.90 27.00 26.90 26.96 2.9K
09:34 26.94 27.00 26.94 27.00 6.0K
09:35 27.02 27.10 27.02 27.10 0.1K
09:36 27.02 27.02 27.02 27.02 1.4K
09:37 27.06 27.06 27.04 27.06 1.3K
09:38 27.04 27.08 27.04 27.08 0.4K
09:39 27.08 27.12 27.06 27.06 5.8K
09:40 27.02 27.10 27.02 27.10 0.9K
09:41 27.12 27.12 27.12 27.12 2.4K
09:42 27.14 27.14 27.10 27.10 3.5K
09:43 27.14 27.14 27.14 27.14 0.0K
09:44 27.08 27.10 27.08 27.10 0.6K
09:47 27.16 27.16 27.14 27.14 0.8K
09:48 27.14 27.18 27.14 27.18 0.1K
09:49 27.14 27.14 27.14 27.14 0.1K
09:50 27.14 27.14 27.14 27.14 0.1K
09:52 27.14 27.14 27.14 27.14 0.3K
09:53 27.20 27.20 27.20 27.20 0.0K
09:54 27.14 27.14 27.14 27.14 0.3K
09:56 27.22 27.22 27.22 27.22 0.1K
09:58 27.32 27.32 27.26 27.26 14.7K
09:59 27.32 27.32 27.28 27.28 1.3K
10:00 27.38 27.38 27.36 27.36 0.3K
10:01 27.38 27.40 27.38 27.38 1.5K
10:02 27.46 27.46 27.42 27.42 0.4K
10:03 27.48 27.48 27.44 27.48 1.6K
10:04 27.54 27.54 27.54 27.54 0.0K
10:05 27.64 27.68 27.60 27.68 9.1K
10:06 27.64 27.64 27.64 27.64 0.7K
10:07 27.68 27.68 27.68 27.68 0.0K
10:10 27.62 27.68 27.62 27.68 0.7K
10:11 27.68 27.70 27.64 27.70 7.9K
10:12 27.82 27.82 27.74 27.74 6.7K
10:13 27.74 27.74 27.72 27.74 0.9K
10:14 27.72 27.72 27.72 27.72 0.3K
10:18 27.78 27.78 27.78 27.78 0.2K
10:19 27.72 27.76 27.72 27.76 0.1K
10:20 27.68 27.74 27.68 27.74 5.0K
10:21 27.74 27.74 27.74 27.74 0.0K
10:25 27.76 27.76 27.76 27.76 0.0K
10:27 27.76 27.76 27.76 27.76 0.0K
10:29 27.62 27.62 27.62 27.62 3.1K
10:30 27.64 27.66 27.64 27.66 0.9K
10:31 27.62 27.62 27.62 27.62 0.0K
10:32 27.62 27.62 27.62 27.62 0.2K
10:33 27.66 27.70 27.66 27.70 3.6K
10:34 27.72 27.72 27.64 27.64 0.3K
10:35 27.70 27.76 27.70 27.76 2.8K
10:36 27.70 27.72 27.70 27.72 0.3K
10:37 27.66 27.66 27.66 27.66 12.7K
10:39 27.70 27.70 27.70 27.70 0.0K
10:40 27.70 27.70 27.70 27.70 0.8K
10:42 27.74 27.74 27.74 27.74 1.6K
10:43 27.74 27.74 27.74 27.74 0.0K
10:44 27.76 27.76 27.76 27.76 0.0K
10:46 27.78 27.78 27.78 27.78 0.0K
10:47 27.78 27.78 27.78 27.78 0.0K
10:48 27.70 27.70 27.70 27.70 0.1K
10:51 27.76 27.76 27.76 27.76 0.0K
10:53 27.70 27.70 27.70 27.70 0.0K
10:54 27.78 27.78 27.78 27.78 0.0K
10:56 27.78 27.78 27.78 27.78 0.2K
10:57 27.78 27.78 27.78 27.78 0.0K
11:03 27.70 27.70 27.70 27.70 1.6K
11:04 27.68 27.72 27.68 27.72 0.1K
11:05 27.70 27.70 27.70 27.70 0.6K
11:06 27.68 27.68 27.68 27.68 0.5K
11:07 27.68 27.70 27.66 27.66 0.2K
11:08 27.70 27.70 27.70 27.70 0.0K
11:10 27.70 27.70 27.70 27.70 0.1K
11:11 27.68 27.68 27.64 27.64 0.0K
11:15 27.64 27.64 27.64 27.64 0.9K
11:16 27.64 27.64 27.56 27.56 4.0K
11:18 27.56 27.56 27.54 27.54 2.5K
11:20 27.56 27.56 27.56 27.56 0.2K
11:21 27.62 27.72 27.62 27.68 5.6K
11:22 27.70 27.70 27.70 27.70 0.1K
11:23 27.64 27.64 27.64 27.64 0.0K
11:24 27.64 27.64 27.64 27.64 0.0K
11:26 27.70 27.70 27.64 27.70 0.5K
11:28 27.70 27.70 27.70 27.70 1.9K
11:29 27.76 27.76 27.76 27.76 0.0K
11:30 27.72 27.80 27.72 27.80 3.6K
11:32 27.82 27.82 27.82 27.82 0.1K
11:34 27.76 27.76 27.76 27.76 0.2K
11:35 27.76 27.76 27.76 27.76 0.1K
11:38 27.80 27.80 27.80 27.80 0.0K
11:39 27.80 27.80 27.78 27.78 2.5K
11:40 27.82 27.82 27.82 27.82 0.0K
11:41 27.80 27.80 27.80 27.80 0.1K
11:42 27.82 27.82 27.78 27.78 0.3K
11:44 27.78 27.78 27.74 27.74 1.1K
11:45 27.72 27.76 27.72 27.76 0.0K
11:46 27.72 27.72 27.72 27.72 0.1K
11:47 27.76 27.76 27.72 27.72 0.1K
11:48 27.76 27.80 27.76 27.80 0.8K
11:53 27.82 27.82 27.82 27.82 0.0K
11:57 27.82 27.82 27.82 27.82 0.5K
11:58 27.86 27.86 27.86 27.86 0.0K
12:06 27.80 27.80 27.80 27.80 0.7K
12:09 27.84 27.84 27.84 27.84 0.0K
12:14 27.84 27.84 27.84 27.84 0.0K
12:15 27.84 27.84 27.84 27.84 0.0K
12:17 27.84 27.84 27.84 27.84 0.0K
12:18 27.84 27.84 27.84 27.84 0.0K
12:20 27.82 27.82 27.78 27.78 6.1K
12:21 27.78 27.78 27.78 27.78 0.1K
12:22 27.72 27.72 27.72 27.72 0.1K
12:25 27.78 27.78 27.78 27.78 0.6K
12:26 27.82 27.82 27.82 27.82 0.0K
12:27 27.84 27.84 27.84 27.84 0.0K
12:30 27.84 27.84 27.84 27.84 0.8K
12:33 27.88 27.88 27.86 27.86 0.1K
12:34 27.82 27.82 27.82 27.82 1.3K
12:35 27.88 27.88 27.88 27.88 1.1K
12:36 27.92 27.92 27.92 27.92 3.9K
12:38 27.92 27.92 27.92 27.92 0.0K
12:39 27.92 27.92 27.92 27.92 0.0K
12:42 27.88 27.92 27.88 27.92 0.0K
12:43 27.86 27.86 27.86 27.86 1.1K
12:45 27.88 27.88 27.88 27.88 0.0K
12:46 27.86 27.86 27.82 27.82 0.2K
12:47 27.88 27.88 27.88 27.88 1.7K
12:48 27.92 27.96 27.92 27.92 3.9K
12:49 27.92 27.92 27.92 27.92 0.4K
12:50 27.96 27.96 27.96 27.96 0.0K
12:51 27.90 27.90 27.90 27.90 0.5K
12:52 27.94 27.94 27.94 27.94 0.0K
12:53 27.88 27.88 27.88 27.88 0.2K
12:56 27.90 27.94 27.90 27.94 0.0K
12:57 27.82 27.82 27.82 27.82 2.3K
12:58 27.80 27.80 27.80 27.80 0.2K
12:59 27.80 27.80 27.80 27.80 0.1K
13:01 27.86 27.86 27.86 27.86 0.0K
13:02 27.80 27.80 27.80 27.80 0.1K
13:03 27.80 27.80 27.80 27.80 0.1K
13:05 27.80 27.80 27.78 27.78 0.1K
13:06 27.78 27.78 27.78 27.78 0.4K
13:08 27.68 27.68 27.56 27.56 18.0K
13:09 27.66 27.66 27.66 27.66 1.0K
13:10 27.66 27.66 27.66 27.66 0.5K
13:11 27.66 27.66 27.66 27.66 0.1K
13:12 27.72 27.72 27.72 27.72 2.1K
13:13 27.72 27.72 27.72 27.72 0.0K
13:14 27.72 27.72 27.68 27.68 0.1K
13:15 27.72 27.72 27.72 27.72 0.0K
13:25 27.70 27.70 27.70 27.70 0.0K
13:30 27.72 27.76 27.72 27.76 0.9K
13:35 27.80 27.80 27.80 27.80 0.0K
13:37 27.80 27.84 27.80 27.84 0.1K
13:39 27.86 27.86 27.86 27.86 0.1K
13:40 27.88 27.88 27.88 27.88 12.6K
13:41 27.90 27.92 27.90 27.90 2.1K
13:42 27.86 27.86 27.82 27.82 0.9K
13:45 27.88 27.88 27.86 27.86 0.1K
13:49 27.86 27.86 27.86 27.86 0.0K
13:50 27.86 27.86 27.86 27.86 0.0K
13:51 27.86 27.86 27.86 27.86 0.0K
13:55 27.82 27.82 27.82 27.82 0.4K
13:56 27.86 27.86 27.86 27.86 0.0K
14:02 27.82 27.86 27.82 27.86 1.1K
14:04 27.82 27.82 27.82 27.82 1.1K
14:06 27.86 27.86 27.84 27.84 0.0K
14:07 27.80 27.80 27.78 27.78 1.6K
14:14 27.82 27.82 27.82 27.82 0.0K
14:16 27.82 27.82 27.82 27.82 0.4K
14:19 27.86 27.86 27.86 27.86 0.0K
14:27 27.86 27.86 27.86 27.86 0.0K
14:30 27.86 27.86 27.86 27.86 0.2K
14:32 27.90 27.90 27.90 27.90 0.1K
14:33 27.94 27.94 27.94 27.94 0.0K
14:34 27.86 27.86 27.86 27.86 1.9K
14:35 27.88 27.88 27.88 27.88 0.0K
14:36 27.88 27.88 27.88 27.88 0.0K
14:37 27.88 27.88 27.88 27.88 0.1K
14:43 27.88 27.88 27.88 27.88 0.0K
14:49 27.88 27.88 27.88 27.88 0.0K
14:50 27.88 27.88 27.88 27.88 0.0K
14:52 27.88 27.88 27.88 27.88 0.0K
15:00 27.88 27.88 27.86 27.86 0.2K
15:02 27.88 27.88 27.88 27.88 2.4K
15:06 27.92 27.92 27.92 27.92 0.0K
15:07 27.92 27.92 27.92 27.92 0.0K
15:10 27.92 27.92 27.92 27.92 0.0K
15:12 27.92 27.92 27.92 27.92 0.7K
15:14 27.94 27.94 27.94 27.94 0.0K
15:15 27.94 27.94 27.94 27.94 0.0K
15:17 27.94 27.94 27.94 27.94 0.0K
15:18 27.94 27.94 27.94 27.94 0.9K
15:19 27.96 27.96 27.96 27.96 0.0K
15:20 27.96 27.96 27.96 27.96 0.0K
15:23 27.92 27.96 27.92 27.96 0.0K
15:24 27.96 27.96 27.96 27.96 2.2K
15:25 27.98 27.98 27.92 27.92 0.9K
15:26 27.94 27.94 27.94 27.94 0.4K
15:29 27.96 27.96 27.96 27.96 0.0K
15:30 27.98 27.98 27.98 27.98 0.5K
15:31 27.94 27.94 27.94 27.94 0.0K
15:32 27.94 27.96 27.90 27.96 2.1K
15:34 27.88 27.88 27.88 27.88 0.3K
15:42 27.94 28.00 27.94 28.00 19.3K
15:43 28.00 28.00 28.00 28.00 0.3K
15:44 28.00 28.00 27.92 27.92 8.2K
15:47 28.00 28.00 28.00 28.00 0.7K
15:48 28.00 28.00 28.00 28.00 26.8K
15:49 27.98 27.98 27.98 27.98 2.6K
15:51 28.00 28.00 28.00 28.00 0.6K
15:53 28.06 28.06 28.00 28.00 1.4K
15:59 28.04 28.04 28.04 28.04 0.0K
16:00 28.04 28.04 27.92 27.92 9.2K
16:01 27.98 27.98 27.98 27.98 0.0K
16:05 27.98 27.98 27.98 27.98 0.0K
16:08 27.98 28.00 27.98 28.00 1.0K
16:10 27.98 27.98 27.98 27.98 0.8K
16:13 28.02 28.02 28.02 28.02 0.0K
16:14 27.96 27.96 27.96 27.96 0.4K
16:16 28.00 28.00 28.00 28.00 1.1K
16:18 28.00 28.00 27.98 27.98 2.7K
16:19 28.00 28.00 28.00 28.00 0.1K
16:20 27.94 27.94 27.92 27.92 3.3K
16:22 28.00 28.00 28.00 28.00 0.0K
16:25 28.00 28.00 28.00 28.00 0.0K
16:28 28.00 28.00 28.00 28.00 0.0K
16:29 28.00 28.00 28.00 28.00 0.0K
16:31 27.96 27.96 27.96 27.96 0.2K
16:35 27.96 27.96 27.96 27.96 0.0K
16:38 27.90 27.90 27.90 27.90 0.1K
16:39 27.96 27.96 27.96 27.96 0.0K
16:40 27.96 27.96 27.96 27.96 0.0K
16:41 27.90 27.90 27.88 27.88 0.8K
16:42 27.90 27.92 27.90 27.92 0.0K
16:45 27.92 27.92 27.92 27.92 0.0K
16:46 27.92 27.92 27.90 27.90 0.5K
16:50 27.90 27.90 27.90 27.90 1.3K
16:52 27.88 27.92 27.88 27.92 2.0K
16:54 27.92 27.92 27.92 27.92 0.1K
16:58 27.94 27.94 27.94 27.94 0.4K
16:59 27.94 27.94 27.92 27.92 0.9K
17:02 27.88 27.88 27.88 27.88 0.0K
17:03 27.92 27.92 27.92 27.92 0.0K
17:04 27.92 27.92 27.92 27.92 0.4K
17:06 27.92 27.92 27.92 27.92 0.3K
17:11 27.90 27.90 27.90 27.90 3.8K
17:12 27.92 27.92 27.92 27.92 0.1K
17:14 27.88 27.88 27.88 27.88 0.0K
17:15 27.88 27.88 27.86 27.86 2.3K
17:16 27.86 27.86 27.84 27.84 1.5K
17:17 27.88 27.88 27.84 27.86 1.7K
17:18 27.88 27.88 27.88 27.88 0.3K
17:19 27.86 27.86 27.86 27.86 0.2K
17:23 27.90 27.90 27.90 27.90 0.0K
17:24 27.86 27.86 27.80 27.80 1.7K
17:30 27.94 27.94 27.94 27.94 78.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available