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 32.56 32.66 32.50 32.60 21.0K
09:01 32.40 32.62 32.40 32.62 17.0K
09:02 32.68 32.84 32.68 32.74 10.1K
09:03 32.84 32.88 32.74 32.74 3.8K
09:04 32.78 32.78 32.68 32.68 0.6K
09:05 32.74 32.74 32.68 32.74 1.8K
09:06 32.74 32.76 32.70 32.70 0.7K
09:07 32.74 32.74 32.58 32.58 0.6K
09:09 32.66 32.66 32.60 32.66 3.3K
09:10 32.68 32.72 32.68 32.72 2.1K
09:11 32.66 32.72 32.66 32.72 0.2K
09:12 32.72 32.72 32.66 32.66 0.3K
09:13 32.74 32.74 32.70 32.70 0.3K
09:14 32.72 32.74 32.64 32.68 1.3K
09:15 32.72 32.72 32.58 32.58 0.7K
09:17 32.62 32.64 32.62 32.64 0.3K
09:18 32.68 32.68 32.68 32.68 0.0K
09:19 32.70 32.70 32.62 32.62 1.5K
09:21 32.54 32.60 32.54 32.60 5.5K
09:22 32.66 32.66 32.66 32.66 0.2K
09:23 32.56 32.62 32.56 32.62 0.8K
09:24 32.62 32.62 32.54 32.54 0.0K
09:26 32.60 32.70 32.60 32.70 3.7K
09:27 32.74 32.82 32.74 32.74 4.6K
09:28 32.74 32.74 32.74 32.74 0.1K
09:29 32.76 32.76 32.74 32.76 0.7K
09:30 32.76 32.76 32.70 32.70 0.9K
09:31 32.68 32.70 32.68 32.70 1.2K
09:33 32.72 32.72 32.68 32.70 1.4K
09:34 32.72 32.76 32.68 32.76 2.7K
09:35 32.74 32.74 32.74 32.74 0.0K
09:36 32.74 32.80 32.74 32.80 5.0K
09:37 32.80 32.80 32.80 32.80 0.3K
09:38 32.68 32.74 32.68 32.74 0.6K
09:39 32.74 32.74 32.74 32.74 0.1K
09:40 32.78 32.84 32.78 32.84 10.0K
09:41 32.84 32.86 32.84 32.86 2.1K
09:43 32.86 32.86 32.86 32.86 0.1K
09:44 32.90 32.92 32.90 32.92 1.5K
09:45 32.88 32.92 32.88 32.92 0.7K
09:46 32.86 32.88 32.86 32.88 0.3K
09:47 32.88 32.88 32.88 32.88 0.3K
09:48 32.88 32.88 32.88 32.88 0.1K
09:50 32.84 32.84 32.84 32.84 0.1K
09:51 32.82 32.82 32.82 32.82 1.4K
09:52 32.86 32.86 32.78 32.84 1.8K
09:53 32.76 32.76 32.72 32.72 1.0K
09:54 32.72 32.72 32.70 32.70 1.8K
09:55 32.74 32.74 32.74 32.74 0.6K
09:56 32.76 32.80 32.76 32.80 1.4K
09:57 32.80 32.80 32.80 32.80 0.0K
09:58 32.80 32.80 32.80 32.80 2.5K
09:59 32.76 32.80 32.76 32.80 0.0K
10:00 32.82 32.82 32.82 32.82 1.2K
10:01 32.82 32.88 32.82 32.88 0.3K
10:02 32.88 32.88 32.88 32.88 0.0K
10:03 32.88 32.88 32.88 32.88 0.0K
10:04 32.82 32.86 32.82 32.86 0.7K
10:05 32.86 32.86 32.86 32.86 0.0K
10:06 32.84 32.84 32.84 32.84 0.1K
10:08 32.84 32.86 32.84 32.86 2.4K
10:10 32.90 32.90 32.90 32.90 0.0K
10:12 32.84 32.84 32.78 32.78 3.9K
10:13 32.80 32.80 32.78 32.78 2.8K
10:14 32.78 32.78 32.68 32.68 10.0K
10:16 32.66 32.66 32.66 32.66 0.0K
10:17 32.62 32.70 32.62 32.70 1.7K
10:18 32.70 32.74 32.70 32.74 6.7K
10:19 32.74 32.74 32.74 32.74 0.1K
10:21 32.78 32.78 32.78 32.78 0.0K
10:22 32.78 32.78 32.78 32.78 0.1K
10:23 32.78 32.78 32.78 32.78 0.8K
10:24 32.74 32.76 32.74 32.76 1.1K
10:25 32.78 32.78 32.78 32.78 0.1K
10:26 32.72 32.72 32.72 32.72 0.0K
10:27 32.72 32.72 32.72 32.72 0.0K
10:28 32.76 32.76 32.72 32.72 0.4K
10:29 32.74 32.74 32.74 32.74 0.0K
10:30 32.74 32.74 32.74 32.74 0.0K
10:31 32.80 32.80 32.80 32.80 2.9K
10:32 32.80 32.86 32.80 32.86 2.8K
10:34 32.80 32.80 32.80 32.80 1.4K
10:35 32.78 32.80 32.78 32.80 0.6K
10:36 32.80 32.80 32.80 32.80 0.0K
10:38 32.80 32.80 32.80 32.80 0.2K
10:42 32.76 32.80 32.74 32.74 1.4K
10:43 32.80 32.80 32.74 32.74 4.5K
10:44 32.74 32.74 32.72 32.72 3.7K
10:45 32.76 32.78 32.76 32.78 0.6K
10:46 32.78 32.78 32.78 32.78 0.1K
10:47 32.70 32.78 32.70 32.78 0.1K
10:50 32.78 32.78 32.78 32.78 2.5K
10:51 32.78 32.78 32.78 32.78 1.3K
10:55 32.84 32.84 32.84 32.84 0.2K
10:56 32.84 32.84 32.84 32.84 2.0K
10:57 32.84 32.88 32.84 32.88 0.5K
10:58 32.82 32.82 32.82 32.82 0.1K
10:59 32.88 32.88 32.88 32.88 0.0K
11:01 32.88 32.88 32.88 32.88 0.1K
11:02 32.88 32.90 32.88 32.90 0.6K
11:04 32.90 32.90 32.90 32.90 0.0K
11:08 32.90 32.90 32.90 32.90 0.0K
11:10 32.84 32.88 32.84 32.88 0.0K
11:11 32.88 32.88 32.84 32.88 0.1K
11:17 32.88 32.88 32.88 32.88 0.0K
11:18 32.84 32.86 32.84 32.86 2.6K
11:19 32.86 32.86 32.84 32.84 0.3K
11:21 32.86 32.86 32.86 32.86 0.5K
11:23 32.86 32.86 32.80 32.80 10.1K
11:24 32.84 32.84 32.84 32.84 0.4K
11:25 32.84 32.84 32.84 32.84 0.5K
11:26 32.86 32.88 32.86 32.88 0.1K
11:30 32.86 32.86 32.86 32.86 0.1K
11:31 32.86 32.88 32.84 32.84 1.8K
11:32 32.88 32.88 32.88 32.88 0.0K
11:33 32.88 32.88 32.88 32.88 0.1K
11:35 32.88 32.88 32.88 32.88 0.0K
11:36 32.88 32.88 32.88 32.88 0.0K
11:37 32.84 32.84 32.80 32.80 2.6K
11:38 32.86 32.86 32.86 32.86 0.1K
11:39 32.86 32.86 32.86 32.86 1.5K
11:41 32.88 32.88 32.82 32.88 0.4K
11:42 32.86 32.86 32.86 32.86 0.5K
11:43 32.88 32.88 32.88 32.88 0.1K
11:50 32.86 32.86 32.86 32.86 0.0K
11:51 32.86 32.86 32.86 32.86 0.0K
11:56 32.86 32.86 32.86 32.86 1.4K
11:57 32.88 32.88 32.88 32.88 0.1K
11:58 32.88 32.88 32.88 32.88 0.2K
12:00 32.92 32.92 32.88 32.88 12.1K
12:03 32.92 32.92 32.90 32.90 0.3K
12:05 32.90 32.90 32.90 32.90 0.1K
12:06 32.86 32.90 32.86 32.90 0.8K
12:07 32.90 32.90 32.90 32.90 0.0K
12:08 32.90 32.90 32.90 32.90 0.0K
12:10 32.90 32.90 32.90 32.90 1.4K
12:12 32.96 32.96 32.96 32.96 1.3K
12:13 32.98 32.98 32.96 32.96 0.4K
12:18 32.98 32.98 32.98 32.98 0.0K
12:19 32.94 32.94 32.94 32.94 0.0K
12:20 32.96 32.96 32.92 32.94 2.4K
12:22 32.94 32.94 32.94 32.94 0.0K
12:24 32.94 32.94 32.94 32.94 0.3K
12:25 32.94 32.94 32.94 32.94 0.0K
12:26 32.94 32.94 32.94 32.94 0.1K
12:27 32.92 32.94 32.92 32.94 0.5K
12:36 32.94 32.94 32.94 32.94 0.0K
12:39 32.94 32.94 32.94 32.94 0.0K
12:40 32.94 32.94 32.94 32.94 0.1K
12:41 32.88 32.88 32.86 32.86 5.2K
12:44 32.88 32.88 32.88 32.88 0.0K
12:46 32.88 32.88 32.88 32.88 0.0K
12:47 32.90 32.90 32.90 32.90 20.7K
12:49 32.88 32.88 32.88 32.88 9.4K
12:50 32.88 32.88 32.88 32.88 0.0K
12:51 32.84 32.84 32.82 32.82 1.7K
12:52 32.84 32.86 32.84 32.86 0.5K
12:53 32.82 32.82 32.82 32.82 0.5K
12:56 32.86 32.86 32.86 32.86 5.1K
12:57 32.92 32.92 32.86 32.88 1.8K
12:58 32.90 32.90 32.90 32.90 0.3K
13:00 32.82 32.82 32.82 32.82 0.0K
13:02 32.86 32.86 32.84 32.86 0.2K
13:03 32.80 32.80 32.80 32.80 1.0K
13:05 32.86 32.86 32.86 32.86 0.0K
13:06 32.86 32.86 32.86 32.86 0.1K
13:07 32.86 32.86 32.80 32.80 1.1K
13:08 32.86 32.86 32.86 32.86 0.0K
13:10 32.86 32.86 32.86 32.86 0.2K
13:11 32.86 32.86 32.86 32.86 0.0K
13:14 32.86 32.86 32.86 32.86 0.0K
13:15 32.86 32.86 32.86 32.86 0.1K
13:16 32.86 32.86 32.86 32.86 0.1K
13:17 32.86 32.86 32.86 32.86 0.0K
13:23 32.88 32.94 32.88 32.94 3.1K
13:24 32.94 33.00 32.94 32.98 33.2K
13:25 33.02 33.02 33.02 33.02 0.1K
13:26 33.02 33.02 32.94 32.96 3.8K
13:27 32.98 32.98 32.98 32.98 0.1K
13:28 32.98 32.98 32.98 32.98 0.0K
13:29 32.94 32.94 32.90 32.90 6.5K
13:30 32.92 32.92 32.92 32.92 0.3K
13:32 32.88 32.90 32.88 32.90 1.6K
13:33 32.88 32.90 32.88 32.90 16.6K
13:36 32.86 32.86 32.86 32.86 0.2K
13:40 32.90 32.90 32.90 32.90 0.0K
13:41 32.86 32.86 32.86 32.86 0.0K
13:42 32.90 32.90 32.90 32.90 0.0K
13:43 32.86 32.86 32.86 32.86 0.0K
13:45 32.86 32.86 32.86 32.86 23.9K
13:46 32.84 32.84 32.78 32.78 0.1K
13:47 32.84 32.84 32.84 32.84 0.0K
13:50 32.78 32.80 32.78 32.80 1.9K
13:54 32.74 32.74 32.74 32.74 0.5K
13:55 32.80 32.80 32.80 32.80 0.3K
13:58 32.74 32.74 32.74 32.74 0.0K
13:59 32.80 32.80 32.80 32.80 0.0K
14:02 32.74 32.78 32.74 32.78 1.7K
14:03 32.74 32.80 32.74 32.80 0.6K
14:04 32.74 32.74 32.74 32.74 0.4K
14:07 32.72 32.72 32.72 32.72 0.0K
14:08 32.72 32.72 32.72 32.72 0.0K
14:09 32.72 32.72 32.72 32.72 0.0K
14:10 32.72 32.72 32.70 32.70 2.2K
14:17 32.74 32.74 32.70 32.70 0.1K
14:18 32.74 32.74 32.74 32.74 0.1K
14:20 32.74 32.74 32.74 32.74 0.0K
14:21 32.70 32.70 32.70 32.70 0.5K
14:25 32.70 32.70 32.70 32.70 0.0K
14:27 32.70 32.70 32.68 32.68 2.2K
14:29 32.74 32.74 32.74 32.74 0.0K
14:30 32.66 32.66 32.66 32.66 1.0K
14:33 32.72 32.72 32.72 32.72 0.0K
14:40 32.70 32.70 32.70 32.70 0.3K
14:42 32.70 32.70 32.70 32.70 0.2K
14:43 32.72 32.72 32.72 32.72 0.2K
14:45 32.72 32.72 32.72 32.72 0.0K
14:47 32.70 32.70 32.70 32.70 0.0K
14:49 32.68 32.68 32.68 32.68 0.3K
14:50 32.70 32.70 32.70 32.70 7.4K
14:54 32.70 32.70 32.70 32.70 0.1K
14:57 32.66 32.66 32.60 32.60 13.7K
14:58 32.52 32.52 32.52 32.52 1.6K
14:59 32.52 32.56 32.48 32.48 4.9K
15:03 32.48 32.48 32.48 32.48 0.1K
15:04 32.50 32.52 32.50 32.52 1.5K
15:05 32.52 32.52 32.52 32.52 0.4K
15:08 32.50 32.50 32.50 32.50 6.1K
15:09 32.46 32.50 32.46 32.50 0.6K
15:11 32.46 32.46 32.46 32.46 3.2K
15:12 32.40 32.40 32.40 32.40 0.0K
15:15 32.38 32.38 32.38 32.38 1.4K
15:16 32.40 32.40 32.40 32.40 2.4K
15:17 32.36 32.36 32.36 32.36 1.7K
15:18 32.40 32.40 32.40 32.40 0.0K
15:20 32.36 32.36 32.36 32.36 0.2K
15:21 32.38 32.40 32.38 32.40 0.3K
15:24 32.40 32.40 32.30 32.30 25.8K
15:25 32.36 32.36 32.32 32.32 1.4K
15:27 32.32 32.32 32.32 32.32 0.1K
15:30 32.30 32.30 32.30 32.30 0.0K
15:33 32.32 32.36 32.32 32.36 5.1K
15:35 32.34 32.34 32.34 32.34 0.0K
15:36 32.34 32.34 32.34 32.34 0.0K
15:37 32.34 32.40 32.34 32.40 4.7K
15:38 32.40 32.40 32.40 32.40 0.2K
15:42 32.36 32.36 32.36 32.36 0.7K
15:43 32.36 32.36 32.34 32.34 10.4K
15:44 32.38 32.38 32.36 32.36 0.1K
15:46 32.38 32.38 32.38 32.38 0.2K
15:47 32.40 32.40 32.40 32.40 0.1K
15:48 32.36 32.36 32.36 32.36 1.0K
15:49 32.40 32.42 32.40 32.42 0.8K
15:50 32.48 32.48 32.48 32.48 1.5K
15:52 32.48 32.48 32.48 32.48 0.0K
15:53 32.48 32.48 32.48 32.48 0.5K
15:54 32.42 32.42 32.42 32.42 0.5K
15:55 32.48 32.48 32.48 32.48 0.1K
15:56 32.50 32.50 32.50 32.50 0.2K
15:57 32.54 32.54 32.54 32.54 0.0K
15:58 32.48 32.48 32.48 32.48 0.1K
15:59 32.50 32.50 32.50 32.50 2.9K
16:02 32.54 32.54 32.54 32.54 0.4K
16:03 32.54 32.54 32.48 32.48 1.1K
16:04 32.52 32.52 32.44 32.48 3.5K
16:05 32.44 32.50 32.44 32.50 0.5K
16:07 32.44 32.44 32.44 32.44 1.4K
16:09 32.50 32.50 32.50 32.50 0.0K
16:10 32.50 32.50 32.50 32.50 0.1K
16:18 32.50 32.50 32.44 32.44 0.7K
16:19 32.44 32.44 32.34 32.34 11.4K
16:23 32.34 32.38 32.34 32.38 1.3K
16:24 32.40 32.40 32.40 32.40 0.2K
16:25 32.34 32.34 32.32 32.32 24.5K
16:26 32.34 32.34 32.28 32.32 2.0K
16:27 32.34 32.34 32.34 32.34 0.0K
16:28 32.34 32.34 32.34 32.34 0.0K
16:29 32.28 32.28 32.28 32.28 0.1K
16:30 32.34 32.34 32.34 32.34 0.0K
16:31 32.28 32.28 32.28 32.28 0.0K
16:35 32.28 32.28 32.28 32.28 0.6K
16:36 32.28 32.28 32.28 32.28 0.1K
16:40 32.32 32.32 32.32 32.32 0.0K
16:42 32.32 32.34 32.32 32.32 24.8K
16:43 32.34 32.34 32.34 32.34 1.7K
16:44 32.30 32.30 32.30 32.30 0.0K
16:45 32.32 32.34 32.32 32.34 3.2K
16:46 32.34 32.34 32.34 32.34 0.2K
16:47 32.32 32.34 32.32 32.34 0.7K
16:48 32.30 32.30 32.30 32.30 0.1K
16:49 32.30 32.30 32.30 32.30 0.4K
16:50 32.26 32.26 32.26 32.26 0.2K
16:51 32.30 32.30 32.30 32.30 0.3K
16:52 32.30 32.32 32.30 32.32 0.2K
17:00 32.26 32.26 32.22 32.22 4.1K
17:06 32.28 32.28 32.28 32.28 1.3K
17:07 32.28 32.30 32.28 32.30 1.2K
17:08 32.28 32.28 32.28 32.28 1.5K
17:10 32.30 32.30 32.28 32.28 1.3K
17:11 32.30 32.30 32.30 32.30 4.3K
17:12 32.30 32.30 32.30 32.30 0.3K
17:16 32.30 32.30 32.28 32.28 26.9K
17:17 32.28 32.28 32.28 32.28 0.8K
17:19 32.28 32.28 32.28 32.28 0.6K
17:20 32.28 32.28 32.28 32.28 0.0K
17:21 32.28 32.28 32.26 32.26 0.3K
17:24 32.30 32.30 32.30 32.30 0.2K
17:30 32.42 32.42 32.42 32.42 107.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available