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 31.50 31.50 31.44 31.44 29.1K
09:01 31.30 31.44 31.30 31.36 10.9K
09:02 31.42 31.42 31.28 31.28 1.3K
09:03 31.28 31.44 31.28 31.32 1.9K
09:04 31.44 31.44 31.32 31.40 7.3K
09:05 31.40 31.46 31.34 31.34 2.6K
09:06 31.32 31.32 31.30 31.30 0.3K
09:07 31.30 31.30 31.10 31.20 20.6K
09:08 31.10 31.16 31.10 31.14 1.2K
09:09 31.02 31.06 30.98 30.98 4.4K
09:10 30.98 31.06 30.88 30.88 22.4K
09:11 30.98 30.98 30.90 30.90 0.1K
09:12 30.90 30.90 30.90 30.90 0.6K
09:13 30.88 30.96 30.88 30.96 0.0K
09:14 30.96 31.00 30.96 31.00 1.9K
09:15 31.00 31.06 31.00 31.04 1.3K
09:16 31.04 31.04 31.04 31.04 0.2K
09:17 31.02 31.02 31.02 31.02 0.8K
09:18 30.98 30.98 30.96 30.98 4.0K
09:19 30.96 30.98 30.96 30.98 1.1K
09:20 31.00 31.00 30.98 31.00 0.5K
09:21 31.00 31.00 31.00 31.00 1.0K
09:22 31.00 31.00 30.92 30.92 0.3K
09:23 30.92 30.92 30.90 30.90 3.0K
09:24 31.00 31.14 31.00 31.14 20.0K
09:25 31.18 31.18 31.18 31.18 0.0K
09:26 31.18 31.18 31.06 31.12 1.3K
09:27 31.12 31.14 31.04 31.14 3.7K
09:28 31.14 31.14 31.14 31.14 0.0K
09:29 31.14 31.14 31.14 31.14 0.6K
09:30 31.16 31.22 31.16 31.22 1.1K
09:31 31.26 31.26 31.16 31.20 1.3K
09:32 31.14 31.14 31.14 31.14 2.2K
09:34 31.28 31.28 31.20 31.20 5.5K
09:35 31.18 31.18 31.18 31.18 0.4K
09:36 31.24 31.24 31.24 31.24 1.2K
09:39 31.32 31.32 31.28 31.28 0.1K
09:40 31.32 31.32 31.32 31.32 0.0K
09:41 31.18 31.18 31.18 31.18 2.8K
09:42 31.22 31.22 31.22 31.22 0.1K
09:43 31.24 31.24 31.24 31.24 2.4K
09:44 31.34 31.34 31.34 31.34 0.0K
09:45 31.36 31.42 31.36 31.38 4.0K
09:46 31.42 31.42 31.42 31.42 3.0K
09:47 31.48 31.48 31.48 31.48 0.2K
09:48 31.48 31.48 31.42 31.46 2.9K
09:51 31.46 31.46 31.40 31.40 0.5K
09:52 31.46 31.46 31.46 31.46 0.0K
09:54 31.46 31.46 31.46 31.46 0.0K
09:56 31.46 31.46 31.46 31.46 0.1K
09:57 31.46 31.46 31.46 31.46 0.0K
09:58 31.40 31.40 31.40 31.40 0.0K
10:00 31.46 31.46 31.46 31.46 0.0K
10:02 31.46 31.46 31.36 31.36 1.2K
10:04 31.34 31.34 31.34 31.34 0.7K
10:07 31.40 31.42 31.34 31.42 6.4K
10:08 31.42 31.42 31.42 31.42 0.5K
10:10 31.42 31.44 31.42 31.44 1.3K
10:11 31.46 31.50 31.46 31.50 0.2K
10:12 31.50 31.50 31.50 31.50 1.9K
10:13 31.46 31.54 31.46 31.48 1.3K
10:14 31.46 31.48 31.46 31.48 0.9K
10:15 31.48 31.48 31.44 31.44 0.4K
10:16 31.46 31.48 31.46 31.48 0.5K
10:17 31.46 31.50 31.46 31.50 1.6K
10:19 31.50 31.56 31.46 31.56 2.1K
10:20 31.56 31.58 31.56 31.56 0.8K
10:21 31.58 31.58 31.56 31.56 0.5K
10:22 31.58 31.58 31.58 31.58 1.1K
10:23 31.58 31.58 31.58 31.58 0.0K
10:24 31.58 31.58 31.58 31.58 0.0K
10:25 31.58 31.58 31.56 31.56 6.2K
10:26 31.58 31.62 31.58 31.62 1.0K
10:28 31.56 31.76 31.56 31.76 3.2K
10:29 31.78 31.78 31.74 31.78 1.7K
10:30 31.78 31.78 31.76 31.76 0.5K
10:31 31.72 31.72 31.72 31.72 0.3K
10:32 31.76 31.76 31.76 31.76 0.0K
10:33 31.78 31.80 31.78 31.80 0.8K
10:34 31.82 31.82 31.82 31.82 0.4K
10:36 31.78 31.78 31.76 31.78 1.0K
10:38 31.72 31.72 31.72 31.72 2.4K
10:43 31.72 31.72 31.66 31.66 1.0K
10:44 31.68 31.68 31.62 31.62 0.3K
10:45 31.66 31.66 31.66 31.66 0.3K
10:48 31.66 31.70 31.66 31.70 2.2K
10:49 31.78 31.78 31.78 31.78 0.1K
10:51 31.78 31.78 31.74 31.74 0.8K
10:52 31.76 31.76 31.74 31.76 1.6K
10:54 31.80 31.80 31.80 31.80 0.1K
10:55 31.80 31.80 31.80 31.80 0.0K
10:59 31.80 31.80 31.80 31.80 0.0K
11:00 31.80 31.80 31.80 31.80 0.0K
11:01 31.80 31.80 31.80 31.80 0.3K
11:05 31.76 31.80 31.76 31.80 0.3K
11:06 31.74 31.78 31.74 31.74 23.2K
11:07 31.74 31.74 31.74 31.74 0.1K
11:08 31.74 31.74 31.74 31.74 0.3K
11:10 31.76 31.78 31.76 31.78 1.0K
11:13 31.70 31.78 31.70 31.78 22.7K
11:14 31.72 31.78 31.72 31.78 0.6K
11:15 31.78 31.78 31.78 31.78 0.0K
11:16 31.72 31.72 31.72 31.72 0.5K
11:17 31.72 31.78 31.72 31.78 2.6K
11:19 31.78 31.78 31.78 31.78 4.2K
11:21 31.80 31.80 31.80 31.80 0.0K
11:22 31.80 31.80 31.78 31.78 7.9K
11:23 31.80 31.80 31.80 31.80 0.0K
11:24 31.76 31.78 31.76 31.78 0.9K
11:27 31.72 31.72 31.72 31.72 2.0K
11:28 31.78 31.78 31.78 31.78 0.0K
11:31 31.78 31.80 31.78 31.80 5.0K
11:32 31.70 31.70 31.70 31.70 2.0K
11:34 31.78 31.78 31.78 31.78 0.5K
11:37 31.78 31.78 31.78 31.78 0.0K
11:38 31.78 31.78 31.76 31.76 1.6K
11:39 31.74 31.74 31.68 31.68 1.3K
11:41 31.68 31.68 31.68 31.68 0.0K
11:42 31.70 31.74 31.70 31.74 0.2K
11:47 31.72 31.72 31.68 31.72 2.1K
11:49 31.72 31.72 31.72 31.72 0.1K
11:50 31.72 31.72 31.70 31.70 1.1K
11:52 31.72 31.72 31.72 31.72 0.8K
11:53 31.74 31.74 31.74 31.74 0.0K
11:54 31.70 31.72 31.70 31.72 2.0K
11:55 31.72 31.72 31.72 31.72 0.0K
11:56 31.68 31.68 31.68 31.68 0.7K
11:57 31.68 31.68 31.68 31.68 0.0K
11:58 31.72 31.72 31.72 31.72 0.6K
11:59 31.70 31.70 31.70 31.70 0.4K
12:00 31.72 31.72 31.72 31.72 0.0K
12:01 31.72 31.72 31.72 31.72 0.0K
12:02 31.72 31.72 31.72 31.72 0.0K
12:05 31.72 31.72 31.72 31.72 0.0K
12:08 31.72 31.76 31.72 31.76 0.5K
12:10 31.74 31.78 31.74 31.76 0.7K
12:11 31.76 31.76 31.76 31.76 0.1K
12:12 31.78 31.80 31.78 31.78 7.5K
12:14 31.78 31.78 31.78 31.78 0.2K
12:15 31.78 31.78 31.78 31.78 1.0K
12:16 31.80 31.80 31.80 31.80 0.1K
12:17 31.80 31.80 31.80 31.80 0.3K
12:18 31.78 31.80 31.76 31.80 2.0K
12:19 31.80 31.80 31.80 31.80 0.1K
12:21 31.80 31.80 31.76 31.76 12.0K
12:22 31.78 31.82 31.78 31.82 1.7K
12:23 31.82 31.82 31.82 31.82 0.0K
12:24 31.82 31.82 31.80 31.82 1.6K
12:27 31.76 31.80 31.76 31.80 2.2K
12:29 31.82 31.82 31.82 31.82 2.0K
12:30 31.84 31.84 31.78 31.78 1.1K
12:33 31.80 31.80 31.80 31.80 0.0K
12:34 31.86 31.86 31.78 31.78 1.1K
12:38 31.84 31.84 31.84 31.84 0.0K
12:39 31.84 31.84 31.84 31.84 0.0K
12:41 31.84 31.84 31.84 31.84 0.0K
12:42 31.84 31.84 31.84 31.84 0.0K
12:43 31.82 31.82 31.82 31.82 1.6K
12:44 31.84 31.84 31.84 31.84 0.0K
12:45 31.84 31.84 31.84 31.84 0.0K
12:46 31.82 31.86 31.82 31.86 1.3K
12:49 31.86 31.86 31.86 31.86 0.0K
12:50 31.82 31.84 31.82 31.84 1.3K
12:51 31.82 31.82 31.82 31.82 4.1K
12:53 31.82 31.82 31.82 31.82 0.7K
12:54 31.86 31.86 31.86 31.86 0.2K
12:55 31.88 31.88 31.88 31.88 0.3K
12:56 31.88 31.90 31.88 31.90 2.0K
12:58 31.94 31.94 31.94 31.94 0.0K
13:01 31.90 31.94 31.90 31.94 0.2K
13:03 31.88 31.88 31.86 31.86 3.9K
13:05 31.86 31.90 31.86 31.90 1.4K
13:06 31.90 31.90 31.90 31.90 0.0K
13:07 31.92 31.92 31.92 31.92 0.0K
13:09 31.88 31.90 31.88 31.90 0.4K
13:16 31.88 31.88 31.88 31.88 0.6K
13:19 31.88 31.88 31.88 31.88 0.6K
13:20 31.98 31.98 31.96 31.96 23.2K
13:21 31.98 32.00 31.98 32.00 1.1K
13:22 31.94 31.94 31.94 31.94 3.1K
13:23 32.00 32.00 32.00 32.00 0.5K
13:24 32.00 32.00 32.00 32.00 0.0K
13:25 31.94 31.94 31.94 31.94 1.4K
13:27 31.98 31.98 31.98 31.98 0.0K
13:29 31.98 32.04 31.94 32.04 6.0K
13:34 32.04 32.04 32.02 32.02 3.3K
13:35 31.98 32.02 31.98 32.02 5.8K
13:36 31.98 31.98 31.98 31.98 0.2K
13:37 31.94 32.00 31.94 32.00 12.7K
13:39 32.02 32.02 32.02 32.02 0.1K
13:40 32.02 32.02 32.02 32.02 0.3K
13:41 32.06 32.06 32.06 32.06 0.1K
13:42 31.98 31.98 31.98 31.98 2.8K
13:43 31.94 31.98 31.94 31.98 2.7K
13:44 32.00 32.00 32.00 32.00 0.1K
13:45 32.02 32.02 31.98 31.98 2.8K
13:46 32.00 32.00 32.00 32.00 0.2K
13:47 31.96 32.02 31.96 32.02 0.2K
13:49 31.98 32.02 31.98 32.02 2.5K
13:50 32.00 32.00 32.00 32.00 0.5K
13:51 31.98 32.00 31.98 32.00 1.5K
13:53 32.00 32.00 32.00 32.00 0.9K
13:54 32.02 32.02 32.02 32.02 0.1K
13:56 32.02 32.02 32.02 32.02 0.0K
13:57 32.06 32.06 32.06 32.06 96.3K
13:58 32.04 32.12 32.04 32.12 2.3K
13:59 32.12 32.16 32.12 32.16 1.6K
14:01 32.10 32.10 32.08 32.08 2.4K
14:03 32.14 32.14 32.14 32.14 0.2K
14:06 32.14 32.14 32.14 32.14 0.0K
14:07 32.10 32.14 32.10 32.14 7.6K
14:08 32.10 32.10 32.10 32.10 0.2K
14:09 32.12 32.12 32.12 32.12 1.1K
14:10 32.12 32.16 32.12 32.16 5.3K
14:12 32.18 32.18 32.18 32.18 0.0K
14:13 32.16 32.20 32.16 32.20 0.3K
14:14 32.12 32.12 32.12 32.12 2.7K
14:16 32.12 32.12 32.12 32.12 0.0K
14:20 32.16 32.16 32.16 32.16 0.1K
14:21 32.16 32.16 32.10 32.10 2.7K
14:22 32.10 32.14 32.10 32.14 0.1K
14:24 32.14 32.14 32.14 32.14 0.6K
14:25 32.14 32.14 32.10 32.10 0.3K
14:26 32.10 32.10 32.10 32.10 1.6K
14:27 32.10 32.10 32.10 32.10 0.0K
14:28 32.10 32.10 32.10 32.10 0.4K
14:29 32.14 32.14 32.14 32.14 3.5K
14:30 32.12 32.14 32.12 32.14 0.5K
14:31 32.14 32.14 32.14 32.14 0.0K
14:32 32.10 32.10 32.10 32.10 0.3K
14:33 32.08 32.12 32.08 32.12 1.5K
14:34 32.10 32.10 32.10 32.10 0.0K
14:35 32.08 32.08 32.08 32.08 0.8K
14:36 32.12 32.12 32.12 32.12 0.0K
14:37 32.06 32.06 32.06 32.06 1.7K
14:38 32.10 32.10 32.04 32.04 1.0K
14:39 32.06 32.12 32.06 32.12 3.4K
14:40 32.10 32.10 32.10 32.10 0.6K
14:41 32.08 32.08 32.08 32.08 0.0K
14:42 32.10 32.14 32.10 32.14 0.5K
14:46 32.14 32.14 32.14 32.14 0.0K
14:50 32.12 32.12 32.12 32.12 0.1K
14:51 32.14 32.14 32.14 32.14 0.0K
14:53 32.14 32.18 32.14 32.18 5.6K
14:54 32.20 32.20 32.20 32.20 7.1K
14:56 32.20 32.20 32.20 32.20 0.0K
15:03 32.20 32.20 32.20 32.20 0.0K
15:04 32.16 32.16 32.16 32.16 3.4K
15:07 32.20 32.20 32.20 32.20 0.0K
15:10 32.26 32.36 32.26 32.36 51.2K
15:11 32.38 32.38 32.36 32.38 0.5K
15:12 32.40 32.44 32.40 32.44 4.2K
15:13 32.48 32.50 32.48 32.50 3.4K
15:14 32.50 32.56 32.50 32.56 16.5K
15:15 32.52 32.52 32.50 32.52 3.6K
15:16 32.54 32.54 32.54 32.54 2.2K
15:23 32.50 32.50 32.50 32.50 1.4K
15:24 32.56 32.56 32.56 32.56 1.5K
15:25 32.54 32.54 32.46 32.46 4.0K
15:26 32.50 32.50 32.50 32.50 0.0K
15:27 32.42 32.42 32.42 32.42 1.1K
15:30 32.40 32.40 32.40 32.40 3.4K
15:31 32.40 32.42 32.40 32.40 1.6K
15:32 32.42 32.42 32.38 32.38 2.2K
15:33 32.36 32.36 32.36 32.36 1.8K
15:35 32.36 32.36 32.36 32.36 0.3K
15:37 32.40 32.40 32.40 32.40 0.0K
15:39 32.40 32.40 32.30 32.30 2.7K
15:41 32.24 32.24 32.22 32.22 3.3K
15:42 32.28 32.28 32.28 32.28 0.0K
15:44 32.22 32.26 32.22 32.26 0.9K
15:46 32.26 32.28 32.26 32.28 2.6K
15:47 32.22 32.22 32.22 32.22 0.2K
15:48 32.20 32.20 32.18 32.18 1.3K
15:50 32.18 32.20 32.18 32.20 2.0K
15:51 32.20 32.24 32.20 32.24 0.2K
15:52 32.24 32.24 32.20 32.20 1.1K
15:53 32.16 32.16 32.16 32.16 0.4K
15:54 32.16 32.16 32.14 32.14 0.8K
15:57 32.14 32.14 32.14 32.14 0.1K
15:58 32.18 32.18 32.18 32.18 0.7K
15:59 32.14 32.14 32.14 32.14 1.0K
16:00 32.16 32.22 32.16 32.22 4.4K
16:01 32.18 32.18 32.18 32.18 0.0K
16:02 32.24 32.24 32.24 32.24 0.2K
16:05 32.24 32.24 32.24 32.24 0.4K
16:10 32.24 32.24 32.24 32.24 3.0K
16:11 32.30 32.30 32.30 32.30 1.0K
16:12 32.28 32.28 32.28 32.28 0.4K
16:14 32.34 32.34 32.34 32.34 0.0K
16:15 32.34 32.34 32.34 32.34 2.2K
16:16 32.36 32.36 32.36 32.36 1.6K
16:17 32.40 32.44 32.40 32.44 0.3K
16:18 32.36 32.38 32.36 32.38 0.8K
16:21 32.36 32.38 32.36 32.38 0.1K
16:23 32.40 32.40 32.40 32.40 0.0K
16:25 32.42 32.42 32.42 32.42 0.3K
16:27 32.42 32.42 32.42 32.42 0.0K
16:28 32.42 32.42 32.42 32.42 0.0K
16:31 32.40 32.40 32.36 32.36 2.0K
16:33 32.38 32.38 32.38 32.38 0.9K
16:34 32.38 32.40 32.34 32.34 0.4K
16:35 32.34 32.34 32.34 32.34 0.1K
16:36 32.38 32.38 32.34 32.34 0.5K
16:37 32.34 32.38 32.34 32.38 0.5K
16:38 32.38 32.38 32.38 32.38 0.0K
16:40 32.32 32.32 32.32 32.32 1.3K
16:41 32.36 32.36 32.36 32.36 0.0K
16:43 32.36 32.36 32.36 32.36 0.2K
16:45 32.36 32.36 32.36 32.36 0.0K
16:46 32.36 32.36 32.36 32.36 0.2K
16:47 32.38 32.38 32.38 32.38 0.0K
16:48 32.34 32.34 32.26 32.28 12.5K
16:49 32.30 32.30 32.30 32.30 0.2K
16:50 32.32 32.32 32.30 32.30 2.1K
16:52 32.28 32.28 32.28 32.28 0.3K
16:54 32.28 32.28 32.26 32.26 1.4K
16:55 32.30 32.32 32.30 32.32 1.1K
16:56 32.30 32.30 32.30 32.30 1.4K
16:57 32.32 32.32 32.32 32.32 0.2K
16:58 32.34 32.34 32.34 32.34 0.1K
16:59 32.34 32.34 32.34 32.34 0.0K
17:00 32.34 32.34 32.34 32.34 0.8K
17:01 32.34 32.36 32.30 32.36 1.1K
17:02 32.36 32.36 32.36 32.36 0.1K
17:06 32.36 32.36 32.36 32.36 0.3K
17:07 32.36 32.36 32.36 32.36 0.0K
17:08 32.36 32.36 32.36 32.36 0.0K
17:10 32.36 32.36 32.32 32.36 1.6K
17:11 32.36 32.36 32.32 32.36 0.1K
17:12 32.36 32.36 32.34 32.36 1.4K
17:13 32.34 32.34 32.34 32.34 2.1K
17:15 32.38 32.38 32.38 32.38 4.2K
17:16 32.38 32.38 32.38 32.38 0.0K
17:17 32.38 32.38 32.38 32.38 1.4K
17:18 32.38 32.38 32.38 32.38 0.1K
17:19 32.34 32.34 32.34 32.34 0.1K
17:20 32.36 32.36 32.36 32.36 0.7K
17:21 32.36 32.36 32.36 32.36 0.3K
17:22 32.38 32.38 32.38 32.38 0.9K
17:23 32.38 32.42 32.38 32.42 3.5K
17:24 32.44 32.44 32.44 32.44 0.8K
17:29 32.44 32.44 32.44 32.44 0.0K
17:30 32.44 32.44 32.44 32.44 98.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available