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 32.50 32.64 32.50 32.64 18.4K
09:01 32.50 32.50 32.28 32.50 13.3K
09:02 32.48 32.48 32.28 32.40 0.3K
09:03 32.34 32.34 32.34 32.34 0.2K
09:04 32.36 32.44 32.36 32.44 0.9K
09:05 32.44 32.44 32.38 32.40 1.2K
09:06 32.34 32.42 32.34 32.42 0.0K
09:07 32.26 32.26 32.26 32.26 0.1K
09:08 32.20 32.20 32.16 32.16 2.5K
09:09 32.14 32.16 32.14 32.16 0.6K
09:10 32.14 32.18 32.14 32.18 1.0K
09:11 32.20 32.20 32.20 32.20 0.2K
09:13 32.10 32.22 32.10 32.14 1.1K
09:14 32.10 32.10 32.10 32.10 0.1K
09:15 32.24 32.24 32.10 32.10 4.4K
09:16 32.12 32.12 32.12 32.12 0.7K
09:17 32.12 32.14 32.10 32.14 1.8K
09:19 32.02 32.12 32.02 32.12 1.8K
09:20 32.16 32.18 32.16 32.18 0.6K
09:21 32.12 32.12 32.12 32.12 0.1K
09:22 32.18 32.18 32.18 32.18 0.1K
09:23 32.20 32.20 32.12 32.12 0.1K
09:24 32.16 32.16 32.16 32.16 1.2K
09:25 32.10 32.14 32.10 32.14 0.0K
09:26 32.10 32.14 32.04 32.04 0.8K
09:27 32.02 32.02 32.02 32.02 0.0K
09:28 32.08 32.08 32.04 32.04 0.1K
09:29 32.12 32.12 32.12 32.12 0.1K
09:30 32.04 32.04 32.00 32.00 0.6K
09:31 31.96 32.02 31.96 32.02 0.2K
09:32 31.96 31.96 31.96 31.96 3.2K
09:33 31.94 31.94 31.94 31.94 0.0K
09:35 32.04 32.04 32.00 32.00 8.0K
09:37 32.02 32.04 31.96 31.96 1.1K
09:38 31.96 31.96 31.96 31.96 0.1K
09:39 32.00 32.02 32.00 32.02 0.4K
09:40 31.94 31.94 31.94 31.94 0.1K
09:41 31.92 31.96 31.92 31.96 0.9K
09:42 31.96 31.96 31.92 31.92 0.4K
09:43 31.96 31.96 31.86 31.86 3.7K
09:44 31.86 31.86 31.86 31.86 0.6K
09:45 31.80 31.80 31.80 31.80 0.1K
09:46 31.86 31.86 31.86 31.86 0.1K
09:47 31.84 31.84 31.80 31.80 1.0K
09:48 31.82 31.88 31.80 31.80 4.9K
09:50 31.80 31.80 31.80 31.80 0.9K
09:51 31.90 31.90 31.90 31.90 0.0K
09:52 31.82 31.82 31.82 31.82 0.7K
09:53 31.86 31.86 31.82 31.82 0.0K
09:55 31.78 31.82 31.78 31.82 1.8K
09:56 31.78 31.78 31.78 31.78 0.2K
09:57 31.86 31.86 31.80 31.80 1.8K
09:58 31.86 31.86 31.86 31.86 0.0K
09:59 31.86 31.86 31.86 31.86 1.0K
10:00 31.86 31.86 31.86 31.86 0.0K
10:03 31.86 31.86 31.86 31.86 0.0K
10:04 31.88 31.88 31.86 31.86 0.2K
10:05 31.82 31.82 31.82 31.82 0.4K
10:06 31.80 31.80 31.80 31.80 0.4K
10:08 31.80 31.80 31.80 31.80 0.9K
10:09 31.84 31.84 31.78 31.78 4.3K
10:10 31.84 31.86 31.84 31.86 0.6K
10:11 31.84 31.84 31.84 31.84 0.0K
10:12 31.80 31.80 31.80 31.80 0.3K
10:15 31.78 31.78 31.78 31.78 0.2K
10:16 31.82 31.82 31.82 31.82 0.0K
10:17 31.84 31.84 31.84 31.84 0.0K
10:18 31.86 31.86 31.86 31.86 0.8K
10:20 31.80 31.80 31.80 31.80 0.0K
10:23 31.88 31.88 31.82 31.82 1.8K
10:26 31.82 31.88 31.82 31.88 1.3K
10:27 31.86 31.86 31.86 31.86 0.0K
10:29 31.94 31.94 31.94 31.94 1.3K
10:30 31.96 31.96 31.94 31.94 0.8K
10:31 32.00 32.00 31.94 31.94 0.7K
10:33 31.94 31.94 31.94 31.94 0.2K
10:35 32.00 32.00 32.00 32.00 0.2K
10:36 32.00 32.00 32.00 32.00 4.3K
10:37 32.06 32.06 32.00 32.00 1.1K
10:38 32.02 32.02 32.02 32.02 0.6K
10:40 32.04 32.08 32.04 32.08 0.6K
10:41 32.08 32.08 32.08 32.08 0.0K
10:42 32.08 32.10 32.08 32.10 2.2K
10:44 32.08 32.08 32.08 32.08 0.7K
10:47 32.12 32.12 32.12 32.12 0.1K
10:48 32.10 32.10 32.10 32.10 0.4K
10:49 32.12 32.12 32.12 32.12 0.0K
10:51 32.10 32.10 32.10 32.10 1.2K
10:52 32.10 32.10 32.10 32.10 0.0K
10:53 32.10 32.14 32.10 32.14 4.4K
10:54 32.18 32.18 32.18 32.18 1.6K
10:55 32.14 32.14 32.14 32.14 0.6K
10:57 32.06 32.06 32.00 32.00 2.2K
10:58 32.06 32.06 32.02 32.02 1.2K
10:59 32.00 32.00 32.00 32.00 1.1K
11:00 32.04 32.04 32.04 32.04 0.1K
11:01 32.04 32.04 32.04 32.04 0.0K
11:02 32.04 32.04 32.00 32.00 0.0K
11:04 32.00 32.04 32.00 32.04 0.8K
11:06 32.06 32.10 32.06 32.10 0.4K
11:07 32.10 32.10 32.10 32.10 0.0K
11:08 32.10 32.10 32.08 32.08 1.9K
11:09 32.02 32.02 32.02 32.02 0.0K
11:12 32.08 32.08 32.08 32.08 0.0K
11:14 32.04 32.04 32.04 32.04 0.1K
11:15 32.08 32.08 32.06 32.06 0.5K
11:16 32.10 32.10 32.10 32.10 0.0K
11:17 32.06 32.06 32.06 32.06 1.2K
11:18 32.08 32.08 32.08 32.08 0.0K
11:21 32.10 32.10 32.10 32.10 0.3K
11:22 32.04 32.04 32.04 32.04 0.3K
11:23 32.06 32.06 32.06 32.06 0.0K
11:24 32.06 32.06 32.06 32.06 0.0K
11:28 32.06 32.06 32.06 32.06 0.2K
11:30 32.06 32.06 32.06 32.06 0.0K
11:34 32.08 32.08 32.08 32.08 1.7K
11:35 32.12 32.18 32.12 32.12 32.0K
11:36 32.20 32.20 32.20 32.20 0.7K
11:38 32.24 32.24 32.24 32.24 0.0K
11:40 32.18 32.18 32.18 32.18 0.3K
11:41 32.24 32.24 32.24 32.24 0.0K
11:42 32.24 32.24 32.18 32.18 0.5K
11:44 32.16 32.16 32.12 32.12 2.1K
11:47 32.16 32.16 32.12 32.12 4.3K
11:49 32.16 32.16 32.10 32.16 0.7K
11:50 32.10 32.12 32.10 32.12 0.8K
11:51 32.08 32.08 32.08 32.08 0.0K
11:52 32.10 32.10 32.04 32.04 2.6K
11:53 32.06 32.06 32.06 32.06 2.3K
11:56 32.08 32.08 32.08 32.08 0.1K
11:58 32.10 32.10 32.10 32.10 0.0K
11:59 32.06 32.06 32.06 32.06 0.2K
12:01 32.08 32.10 32.08 32.10 0.4K
12:02 32.10 32.10 32.10 32.10 0.0K
12:03 32.10 32.10 32.10 32.10 0.0K
12:04 32.06 32.06 32.06 32.06 0.5K
12:07 32.10 32.10 32.10 32.10 0.0K
12:10 32.04 32.04 32.04 32.04 1.6K
12:12 32.10 32.10 32.08 32.08 1.3K
12:13 32.06 32.06 32.06 32.06 0.0K
12:14 32.06 32.06 32.02 32.02 0.7K
12:15 32.06 32.06 32.06 32.06 0.0K
12:17 32.06 32.06 32.06 32.06 0.0K
12:19 32.06 32.06 32.02 32.02 0.3K
12:20 32.02 32.02 32.02 32.02 0.3K
12:21 32.04 32.04 32.04 32.04 0.1K
12:22 32.00 32.00 31.94 31.94 10.0K
12:23 31.96 31.96 31.96 31.96 0.1K
12:24 31.90 31.94 31.90 31.94 0.4K
12:26 31.94 31.94 31.92 31.92 0.4K
12:28 31.92 31.92 31.92 31.92 0.1K
12:30 31.94 31.96 31.94 31.96 0.8K
12:31 31.96 31.96 31.96 31.96 0.3K
12:34 31.96 31.96 31.96 31.96 0.0K
12:35 31.96 31.96 31.96 31.96 1.0K
12:38 31.94 31.94 31.94 31.94 0.0K
12:40 31.94 31.94 31.94 31.94 1.0K
12:42 31.94 31.94 31.94 31.94 0.0K
12:43 31.96 31.96 31.94 31.94 0.4K
12:45 31.94 31.94 31.92 31.92 0.6K
12:46 31.90 31.92 31.90 31.92 1.4K
12:47 31.94 31.94 31.94 31.94 0.0K
12:48 31.94 31.94 31.94 31.94 0.0K
12:50 31.96 31.98 31.96 31.98 1.0K
12:51 32.00 32.00 32.00 32.00 0.0K
12:53 31.94 31.96 31.94 31.96 0.1K
12:54 31.96 31.96 31.96 31.96 0.2K
12:56 31.98 31.98 31.98 31.98 0.2K
12:57 32.00 32.02 32.00 32.02 1.4K
12:58 32.10 32.10 32.10 32.10 0.0K
13:01 32.12 32.12 32.12 32.12 0.1K
13:02 32.12 32.12 32.12 32.12 3.0K
13:03 32.12 32.14 32.12 32.14 0.0K
13:04 32.14 32.14 32.10 32.14 2.9K
13:06 32.14 32.14 32.14 32.14 0.0K
13:13 32.10 32.10 32.10 32.10 0.0K
13:16 32.14 32.14 32.14 32.14 0.1K
13:17 32.18 32.18 32.14 32.14 1.4K
13:18 32.12 32.12 32.12 32.12 0.1K
13:20 32.10 32.10 32.10 32.10 0.1K
13:21 32.14 32.14 32.14 32.14 0.0K
13:23 32.10 32.10 32.10 32.10 0.0K
13:27 32.08 32.14 32.08 32.14 0.8K
13:39 32.12 32.12 32.12 32.12 0.5K
13:41 32.16 32.16 32.16 32.16 0.2K
13:43 32.14 32.14 32.14 32.14 0.0K
13:45 32.10 32.10 32.10 32.10 0.0K
13:48 32.12 32.12 32.12 32.12 0.2K
13:49 32.14 32.14 32.14 32.14 0.0K
13:51 32.14 32.14 32.14 32.14 0.2K
13:52 32.16 32.18 32.14 32.18 2.9K
13:53 32.18 32.18 32.18 32.18 0.0K
13:54 32.12 32.12 32.12 32.12 0.0K
13:56 32.18 32.18 32.18 32.18 0.1K
13:59 32.20 32.20 32.20 32.20 0.0K
14:01 32.20 32.20 32.20 32.20 0.0K
14:04 32.22 32.22 32.22 32.22 0.0K
14:05 32.22 32.22 32.22 32.22 0.0K
14:06 32.22 32.22 32.22 32.22 0.2K
14:08 32.20 32.20 32.18 32.18 0.9K
14:09 32.20 32.20 32.18 32.20 0.0K
14:10 32.20 32.20 32.18 32.18 0.0K
14:11 32.18 32.18 32.18 32.18 0.0K
14:12 32.18 32.18 32.18 32.18 0.1K
14:13 32.18 32.18 32.18 32.18 5.2K
14:14 32.16 32.16 32.16 32.16 0.0K
14:16 32.16 32.16 32.16 32.16 0.0K
14:17 32.16 32.18 32.16 32.18 0.0K
14:18 32.16 32.18 32.16 32.18 1.3K
14:19 32.18 32.18 32.18 32.18 1.3K
14:22 32.20 32.20 32.20 32.20 0.1K
14:31 32.26 32.26 32.20 32.20 0.9K
14:34 32.20 32.20 32.18 32.20 0.2K
14:36 32.22 32.22 32.22 32.22 0.5K
14:40 32.24 32.24 32.24 32.24 0.0K
14:42 32.20 32.20 32.20 32.20 0.2K
14:43 32.24 32.24 32.24 32.24 0.1K
14:47 32.24 32.24 32.24 32.24 0.0K
14:50 32.26 32.26 32.26 32.26 0.0K
14:52 32.22 32.22 32.22 32.22 0.1K
14:57 32.26 32.26 32.26 32.26 0.0K
14:58 32.26 32.26 32.26 32.26 0.0K
14:59 32.26 32.26 32.26 32.26 0.2K
15:03 32.26 32.26 32.26 32.26 0.0K
15:05 32.24 32.24 32.24 32.24 0.3K
15:12 32.28 32.28 32.28 32.28 0.0K
15:20 32.24 32.24 32.24 32.24 0.3K
15:23 32.28 32.28 32.28 32.28 0.1K
15:30 32.24 32.28 32.24 32.24 0.8K
15:31 32.22 32.22 32.22 32.22 1.3K
15:33 32.14 32.14 32.14 32.14 1.3K
15:35 32.16 32.16 32.16 32.16 3.7K
15:36 32.18 32.18 32.18 32.18 0.1K
15:37 32.16 32.16 32.16 32.16 0.0K
15:38 32.16 32.16 32.16 32.16 0.0K
15:39 32.16 32.16 32.16 32.16 0.5K
15:40 32.16 32.20 32.16 32.20 0.0K
15:46 32.18 32.18 32.18 32.18 1.4K
15:59 32.18 32.18 32.18 32.18 0.2K
16:00 32.14 32.14 32.14 32.14 0.6K
16:02 32.16 32.16 32.14 32.16 3.2K
16:09 32.16 32.16 32.16 32.16 0.0K
16:10 32.12 32.12 32.12 32.12 0.0K
16:11 32.16 32.16 32.16 32.16 0.6K
16:12 32.20 32.20 32.20 32.20 0.0K
16:13 32.16 32.16 32.14 32.14 0.4K
16:14 32.16 32.16 32.16 32.16 0.1K
16:16 32.10 32.10 32.10 32.10 0.0K
16:18 32.18 32.18 32.18 32.18 0.0K
16:20 32.14 32.18 32.14 32.18 0.0K
16:21 32.14 32.14 32.14 32.14 0.2K
16:26 32.16 32.16 32.16 32.16 0.5K
16:31 32.12 32.12 32.10 32.10 0.6K
16:32 32.10 32.10 32.10 32.10 0.0K
16:33 32.14 32.14 32.14 32.14 0.0K
16:35 32.10 32.10 32.08 32.08 0.2K
16:36 32.14 32.14 32.14 32.14 0.0K
16:37 32.14 32.14 32.10 32.10 0.0K
16:39 32.10 32.10 32.10 32.10 3.0K
16:40 32.14 32.14 32.12 32.12 0.3K
16:44 32.12 32.12 32.12 32.12 0.1K
16:46 32.08 32.08 32.08 32.08 10.0K
16:47 32.14 32.14 32.14 32.14 0.1K
16:49 32.16 32.16 32.16 32.16 0.1K
16:50 32.12 32.14 32.12 32.14 3.0K
16:53 32.18 32.18 32.18 32.18 0.0K
16:54 32.18 32.18 32.18 32.18 0.1K
16:55 32.18 32.18 32.14 32.14 0.4K
16:56 32.16 32.16 32.16 32.16 0.1K
16:58 32.16 32.16 32.16 32.16 0.1K
17:00 32.16 32.18 32.16 32.18 0.2K
17:05 32.20 32.20 32.20 32.20 0.0K
17:06 32.20 32.20 32.20 32.20 0.2K
17:07 32.16 32.16 32.16 32.16 0.0K
17:08 32.20 32.20 32.20 32.20 0.2K
17:09 32.20 32.20 32.20 32.20 0.4K
17:10 32.20 32.20 32.20 32.20 0.1K
17:11 32.18 32.18 32.18 32.18 0.3K
17:14 32.20 32.20 32.20 32.20 0.0K
17:15 32.18 32.20 32.18 32.18 1.1K
17:16 32.14 32.14 32.12 32.12 0.9K
17:17 32.14 32.14 32.12 32.12 0.4K
17:18 32.12 32.12 32.12 32.12 1.1K
17:20 32.16 32.16 32.16 32.16 0.0K
17:21 32.10 32.10 32.04 32.08 3.5K
17:22 32.02 32.02 32.02 32.02 0.4K
17:24 32.02 32.02 32.02 32.02 0.5K
17:30 32.10 32.10 32.10 32.10 71.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available