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 34.02 34.60 34.02 34.60 36.6K
09:01 34.40 34.40 33.52 33.52 65.0K
09:02 33.50 33.70 33.44 33.70 23.9K
09:03 33.72 33.78 33.66 33.72 11.6K
09:04 33.58 33.70 33.56 33.70 17.4K
09:05 33.70 33.94 33.70 33.94 32.0K
09:06 33.64 33.68 33.52 33.58 19.8K
09:07 33.72 33.72 33.62 33.62 0.6K
09:08 33.64 33.72 33.52 33.52 1.3K
09:09 33.72 33.72 33.24 33.30 19.2K
09:10 33.32 33.68 33.32 33.68 8.2K
09:11 33.44 33.44 33.20 33.20 19.1K
09:12 33.08 33.08 32.92 33.06 4.9K
09:13 33.08 33.16 33.08 33.16 2.2K
09:14 33.18 33.20 33.16 33.20 2.0K
09:15 33.34 33.34 33.34 33.34 0.3K
09:17 33.36 33.36 33.32 33.32 0.2K
09:18 33.34 33.34 33.24 33.24 0.7K
09:19 33.24 33.50 33.24 33.40 8.5K
09:20 33.34 33.42 33.28 33.28 2.5K
09:21 33.22 33.22 33.16 33.16 7.0K
09:22 33.22 33.22 33.18 33.18 0.8K
09:23 33.38 33.38 33.26 33.26 0.9K
09:24 33.40 33.40 33.40 33.40 0.3K
09:27 33.40 33.46 33.40 33.46 1.0K
09:28 33.40 33.40 33.10 33.10 17.1K
09:29 33.10 33.10 32.90 33.04 11.1K
09:30 33.00 33.14 33.00 33.14 3.0K
09:31 33.12 33.24 33.12 33.24 1.7K
09:32 33.24 33.28 33.24 33.28 0.6K
09:33 33.42 33.52 33.42 33.52 2.2K
09:34 33.58 33.58 33.50 33.50 2.5K
09:36 33.66 33.66 33.66 33.66 1.5K
09:38 33.90 34.10 33.90 33.96 4.2K
09:39 33.92 34.00 33.92 34.00 4.3K
09:40 33.86 33.86 33.86 33.86 1.4K
09:41 33.84 33.84 33.84 33.84 10.2K
09:42 34.00 34.00 33.88 33.92 13.0K
09:43 33.88 33.88 33.88 33.88 0.0K
09:44 33.92 33.92 33.92 33.92 2.8K
09:45 33.94 33.94 33.94 33.94 0.1K
09:46 34.06 34.06 34.06 34.06 4.3K
09:47 34.16 34.16 34.16 34.16 1.3K
09:48 34.04 34.18 34.04 34.04 5.1K
09:49 34.10 34.10 34.10 34.10 0.1K
09:51 34.00 34.00 34.00 34.00 0.0K
09:55 34.02 34.30 34.02 34.24 14.0K
09:58 34.38 34.38 34.32 34.32 3.2K
10:00 34.32 34.36 34.32 34.36 0.3K
10:01 34.36 34.36 34.36 34.36 0.0K
10:02 34.36 34.36 34.10 34.10 6.6K
10:03 34.16 34.16 34.12 34.12 0.8K
10:04 34.24 34.24 34.14 34.18 1.6K
10:05 34.26 34.26 34.26 34.26 0.0K
10:07 34.16 34.16 34.16 34.16 0.4K
10:09 34.10 34.10 34.10 34.10 2.0K
10:10 34.16 34.18 34.16 34.18 0.4K
10:11 34.18 34.18 34.10 34.10 2.6K
10:12 34.08 34.08 34.08 34.08 0.6K
10:13 33.98 33.98 33.98 33.98 6.0K
10:14 34.10 34.10 34.10 34.10 0.0K
10:15 34.10 34.10 34.10 34.10 0.0K
10:16 34.12 34.12 34.00 34.00 0.1K
10:18 34.00 34.00 34.00 34.00 1.9K
10:19 33.74 33.74 33.72 33.72 10.6K
10:20 33.74 33.74 33.68 33.68 0.1K
10:21 33.60 33.60 33.50 33.52 5.4K
10:22 33.52 33.52 33.44 33.46 2.3K
10:23 33.40 33.50 33.40 33.50 1.3K
10:24 33.36 33.36 33.36 33.36 1.0K
10:25 33.34 33.34 33.34 33.34 0.1K
10:26 33.48 33.48 33.44 33.44 1.0K
10:27 33.44 33.44 33.44 33.44 0.0K
10:28 33.56 33.56 33.30 33.30 9.1K
10:29 33.34 33.34 33.28 33.34 0.1K
10:30 33.42 33.46 33.42 33.46 3.1K
10:32 33.52 33.54 33.50 33.50 2.6K
10:33 33.44 33.50 33.44 33.50 5.9K
10:34 33.50 33.50 33.50 33.50 0.3K
10:35 33.52 33.52 33.52 33.52 0.3K
10:36 33.52 33.52 33.52 33.52 0.1K
10:37 33.44 33.44 33.42 33.44 6.5K
10:43 33.40 33.40 33.40 33.40 1.1K
10:44 33.42 33.42 33.42 33.42 2.1K
10:45 33.44 33.44 33.32 33.32 4.5K
10:46 33.30 33.30 33.30 33.30 1.2K
10:47 33.36 33.36 33.34 33.34 0.6K
10:49 33.34 33.34 33.26 33.26 3.1K
10:50 33.26 33.26 33.06 33.06 11.9K
10:51 32.94 32.94 32.94 32.94 0.9K
10:52 32.94 32.94 32.80 32.82 3.8K
10:53 32.80 32.82 32.80 32.82 1.9K
10:55 32.70 32.70 32.40 32.48 76.9K
10:56 32.50 32.58 32.50 32.56 1.6K
10:57 32.48 32.48 32.38 32.38 5.3K
10:58 32.42 32.50 32.42 32.50 2.2K
10:59 32.62 32.62 32.48 32.48 9.3K
11:00 32.48 32.50 32.48 32.50 0.1K
11:01 32.50 32.56 32.50 32.56 2.8K
11:02 32.58 32.58 32.46 32.52 4.0K
11:03 32.50 32.54 32.50 32.54 2.6K
11:04 32.54 32.56 32.54 32.56 0.3K
11:05 32.58 32.64 32.58 32.64 16.6K
11:06 32.72 32.72 32.66 32.70 1.2K
11:07 32.70 32.72 32.62 32.64 8.5K
11:08 32.60 32.72 32.58 32.72 4.3K
11:09 32.74 32.98 32.74 32.98 6.1K
11:11 33.00 33.06 32.98 33.06 14.2K
11:12 32.98 32.98 32.92 32.92 8.1K
11:13 33.00 33.00 33.00 33.00 0.2K
11:14 33.02 33.02 33.02 33.02 0.0K
11:15 33.02 33.02 33.02 33.02 1.1K
11:16 33.02 33.06 33.02 33.06 2.6K
11:17 33.00 33.08 33.00 33.08 0.0K
11:19 33.10 33.14 33.10 33.14 4.2K
11:20 33.16 33.16 33.16 33.16 0.3K
11:21 33.14 33.20 33.14 33.20 2.8K
11:24 33.16 33.16 33.04 33.08 7.4K
11:25 33.00 33.02 33.00 33.02 0.1K
11:26 32.92 32.92 32.86 32.92 2.8K
11:27 32.86 32.86 32.86 32.86 0.9K
11:28 32.72 32.72 32.66 32.66 11.0K
11:29 32.66 32.76 32.66 32.76 0.9K
11:30 32.76 32.76 32.70 32.70 0.1K
11:31 32.82 32.82 32.82 32.82 0.0K
11:32 32.82 32.82 32.80 32.80 0.6K
11:36 32.80 32.80 32.80 32.80 0.0K
11:38 32.80 32.82 32.74 32.74 0.2K
11:39 32.82 32.82 32.82 32.82 0.0K
11:41 32.72 32.72 32.60 32.66 8.1K
11:42 32.66 32.66 32.58 32.62 2.4K
11:45 32.62 32.62 32.62 32.62 0.2K
11:47 32.60 32.60 32.60 32.60 0.2K
11:48 32.66 32.66 32.66 32.66 5.0K
11:49 32.50 32.50 32.50 32.50 45.1K
11:50 32.58 32.58 32.58 32.58 0.3K
11:51 32.60 32.60 32.60 32.60 1.0K
11:52 32.64 32.66 32.64 32.66 0.4K
11:54 32.70 32.70 32.64 32.70 2.0K
11:56 32.72 32.74 32.72 32.74 9.5K
11:57 32.74 32.74 32.74 32.74 0.4K
11:58 32.76 32.76 32.76 32.76 0.0K
11:59 32.76 32.82 32.76 32.80 3.6K
12:00 32.82 32.84 32.82 32.84 1.3K
12:02 32.82 32.82 32.78 32.82 0.7K
12:04 32.90 32.90 32.90 32.90 0.0K
12:05 32.90 32.90 32.90 32.90 0.3K
12:07 32.84 32.84 32.84 32.84 0.3K
12:08 32.94 32.94 32.88 32.88 1.4K
12:09 32.84 32.88 32.84 32.88 0.4K
12:10 32.88 32.88 32.88 32.88 0.1K
12:11 32.88 32.88 32.88 32.88 0.1K
12:13 32.80 32.80 32.80 32.80 0.0K
12:14 32.80 32.84 32.80 32.84 3.1K
12:15 32.86 32.86 32.86 32.86 1.3K
12:16 32.86 32.86 32.78 32.78 0.5K
12:17 32.82 32.82 32.82 32.82 0.2K
12:19 32.82 32.82 32.78 32.78 0.3K
12:20 32.82 32.90 32.82 32.90 0.1K
12:21 32.90 32.90 32.90 32.90 0.0K
12:22 32.92 32.92 32.92 32.92 0.5K
12:24 32.92 32.92 32.92 32.92 0.4K
12:26 32.94 32.94 32.90 32.90 9.9K
12:29 32.84 32.84 32.82 32.82 1.5K
12:30 32.88 32.88 32.88 32.88 1.9K
12:31 33.04 33.04 33.04 33.04 6.7K
12:32 33.08 33.08 33.08 33.08 0.0K
12:33 33.08 33.08 33.08 33.08 0.1K
12:34 33.00 33.00 33.00 33.00 10.0K
12:35 33.08 33.08 33.08 33.08 0.2K
12:38 33.00 33.02 33.00 33.02 31.1K
12:40 32.88 32.88 32.88 32.88 0.9K
12:41 32.92 32.92 32.92 32.92 0.1K
12:42 32.88 32.88 32.88 32.88 0.5K
12:43 32.90 32.90 32.90 32.90 2.2K
12:46 32.96 32.96 32.96 32.96 0.0K
12:48 32.92 32.94 32.92 32.94 0.0K
12:49 32.96 32.96 32.96 32.96 0.3K
12:50 32.96 32.98 32.96 32.96 0.1K
12:51 32.98 32.98 32.98 32.98 0.0K
12:52 32.90 32.90 32.90 32.90 0.0K
12:53 33.00 33.00 32.98 32.98 0.3K
12:54 32.94 32.94 32.94 32.94 0.5K
12:57 32.96 32.96 32.96 32.96 0.4K
12:58 32.94 32.94 32.94 32.94 0.0K
12:59 32.94 32.94 32.94 32.94 0.4K
13:00 32.98 32.98 32.88 32.88 0.9K
13:01 32.86 32.86 32.86 32.86 0.2K
13:02 32.88 32.88 32.88 32.88 0.0K
13:03 32.88 32.88 32.80 32.80 0.2K
13:04 32.86 32.86 32.86 32.86 0.5K
13:05 32.88 32.88 32.88 32.88 0.5K
13:07 32.88 32.94 32.88 32.94 0.1K
13:08 32.94 32.94 32.94 32.94 0.0K
13:09 32.94 32.94 32.88 32.92 0.9K
13:12 32.90 32.92 32.90 32.92 1.1K
13:15 32.90 32.90 32.90 32.90 0.0K
13:16 32.90 32.90 32.90 32.90 0.0K
13:17 32.90 32.90 32.90 32.90 0.1K
13:19 32.90 32.92 32.90 32.92 0.6K
13:21 32.92 32.94 32.92 32.94 3.4K
13:22 32.88 32.88 32.88 32.88 0.0K
13:25 32.96 32.96 32.96 32.96 0.9K
13:26 32.96 32.96 32.96 32.96 0.3K
13:29 32.90 32.90 32.88 32.88 2.4K
13:30 32.86 32.86 32.86 32.86 0.0K
13:31 32.90 32.90 32.90 32.90 0.0K
13:32 32.90 32.92 32.90 32.92 3.7K
13:33 33.00 33.00 33.00 33.00 0.0K
13:34 33.00 33.00 33.00 33.00 0.3K
13:35 33.00 33.00 33.00 33.00 0.0K
13:36 32.92 33.00 32.92 33.00 0.2K
13:38 32.92 32.92 32.92 32.92 1.2K
13:39 32.84 32.84 32.84 32.84 0.4K
13:40 32.84 32.86 32.82 32.86 1.1K
13:42 32.82 32.82 32.82 32.82 0.0K
13:43 32.82 32.82 32.82 32.82 6.0K
13:45 32.82 32.82 32.82 32.82 0.3K
13:46 32.86 32.90 32.86 32.90 0.4K
13:47 32.86 32.86 32.86 32.86 0.0K
13:50 32.92 32.92 32.92 32.92 0.0K
13:56 32.92 32.92 32.90 32.90 0.0K
13:57 32.88 32.90 32.88 32.90 0.0K
13:58 32.90 32.92 32.90 32.92 1.3K
14:00 32.86 32.86 32.84 32.84 0.1K
14:03 32.82 32.82 32.82 32.82 0.0K
14:05 32.88 32.88 32.86 32.86 0.3K
14:06 32.82 32.82 32.82 32.82 0.0K
14:07 32.82 32.82 32.82 32.82 8.7K
14:09 32.82 32.82 32.76 32.76 0.1K
14:10 32.72 32.72 32.72 32.72 1.7K
14:12 32.76 32.76 32.70 32.70 0.1K
14:13 32.72 32.72 32.72 32.72 0.0K
14:14 32.76 32.76 32.76 32.76 0.0K
14:15 32.70 32.70 32.70 32.70 0.3K
14:16 32.66 32.66 32.56 32.56 7.4K
14:17 32.58 32.58 32.58 32.58 0.4K
14:22 32.50 32.52 32.50 32.52 6.0K
14:23 32.52 32.56 32.52 32.52 0.8K
14:25 32.60 32.60 32.60 32.60 0.0K
14:26 32.60 32.60 32.60 32.60 0.1K
14:28 32.60 32.60 32.60 32.60 0.1K
14:29 32.50 32.58 32.50 32.58 4.0K
14:31 32.58 32.58 32.58 32.58 0.0K
14:32 32.58 32.58 32.58 32.58 0.4K
14:34 32.66 32.66 32.66 32.66 2.9K
14:36 32.56 32.56 32.56 32.56 0.2K
14:37 32.60 32.60 32.60 32.60 0.5K
14:39 32.56 32.56 32.56 32.56 0.4K
14:40 32.66 32.66 32.66 32.66 0.0K
14:41 32.66 32.66 32.60 32.60 0.6K
14:42 32.68 32.68 32.68 32.68 3.2K
14:43 32.70 32.70 32.70 32.70 1.0K
14:44 32.74 32.78 32.74 32.78 0.4K
14:45 32.78 32.78 32.78 32.78 0.0K
14:47 32.78 32.78 32.74 32.74 1.1K
14:48 32.74 32.74 32.74 32.74 0.0K
14:52 32.76 32.76 32.76 32.76 0.0K
14:53 32.76 32.90 32.76 32.90 1.7K
14:54 32.70 32.70 32.70 32.70 9.1K
14:55 32.78 32.78 32.78 32.78 0.0K
14:56 32.70 32.80 32.70 32.80 5.1K
14:57 32.74 32.76 32.74 32.76 2.1K
14:58 32.76 32.76 32.76 32.76 0.4K
15:01 32.76 32.76 32.76 32.76 0.4K
15:04 32.84 32.84 32.82 32.82 0.1K
15:06 32.84 32.84 32.84 32.84 0.0K
15:07 32.84 32.84 32.80 32.80 4.5K
15:08 32.84 32.84 32.84 32.84 0.0K
15:09 32.78 32.78 32.78 32.78 1.5K
15:10 32.74 32.74 32.74 32.74 1.1K
15:12 32.74 32.74 32.74 32.74 0.4K
15:13 32.76 32.76 32.72 32.72 0.7K
15:14 32.72 32.72 32.72 32.72 0.1K
15:15 32.72 32.72 32.72 32.72 0.8K
15:16 32.72 32.72 32.72 32.72 0.4K
15:17 32.68 32.68 32.68 32.68 0.0K
15:19 32.70 32.70 32.70 32.70 0.5K
15:21 32.74 32.74 32.74 32.74 0.0K
15:22 32.78 32.78 32.78 32.78 0.0K
15:24 32.76 32.76 32.76 32.76 0.2K
15:25 32.76 32.76 32.76 32.76 0.4K
15:26 32.76 32.76 32.76 32.76 0.3K
15:28 32.72 32.72 32.70 32.70 1.8K
15:29 32.72 32.72 32.72 32.72 0.1K
15:30 32.72 32.72 32.68 32.68 0.4K
15:31 32.72 32.72 32.72 32.72 0.1K
15:32 32.72 32.72 32.72 32.72 0.0K
15:33 32.72 32.72 32.72 32.72 0.0K
15:34 32.68 32.70 32.68 32.70 0.2K
15:35 32.70 32.70 32.66 32.70 0.6K
15:36 32.70 32.70 32.70 32.70 0.0K
15:37 32.68 32.68 32.68 32.68 0.0K
15:38 32.68 32.68 32.68 32.68 1.0K
15:39 32.64 32.64 32.64 32.64 3.1K
15:40 32.62 32.62 32.62 32.62 0.2K
15:41 32.62 32.62 32.62 32.62 0.1K
15:42 32.56 32.56 32.52 32.56 2.1K
15:43 32.56 32.56 32.56 32.56 0.0K
15:45 32.56 32.56 32.56 32.56 0.0K
15:46 32.52 32.54 32.52 32.52 2.1K
15:47 32.54 32.54 32.54 32.54 0.0K
15:48 32.52 32.52 32.52 32.52 0.3K
15:49 32.54 32.54 32.52 32.54 0.1K
15:50 32.54 32.54 32.46 32.46 2.7K
15:54 32.46 32.50 32.46 32.50 5.6K
15:55 32.44 32.48 32.44 32.48 1.8K
15:56 32.42 32.42 32.42 32.42 0.0K
15:57 32.42 32.46 32.42 32.44 2.1K
15:59 32.44 32.44 32.44 32.44 0.1K
16:00 32.52 32.56 32.52 32.56 6.0K
16:01 32.56 32.56 32.52 32.52 5.9K
16:02 32.50 32.52 32.46 32.52 2.7K
16:03 32.50 32.52 32.50 32.52 0.9K
16:05 32.44 32.44 32.44 32.44 0.2K
16:07 32.52 32.52 32.52 32.52 1.0K
16:08 32.54 32.54 32.54 32.54 0.1K
16:09 32.48 32.48 32.48 32.48 1.2K
16:11 32.48 32.48 32.48 32.48 0.3K
16:13 32.48 32.48 32.48 32.48 0.3K
16:14 32.48 32.50 32.48 32.50 0.2K
16:15 32.48 32.50 32.48 32.48 1.6K
16:16 32.48 32.54 32.48 32.54 1.5K
16:17 32.54 32.54 32.46 32.46 0.1K
16:19 32.54 32.54 32.50 32.50 0.9K
16:20 32.56 32.56 32.46 32.48 1.4K
16:21 32.48 32.52 32.48 32.52 0.6K
16:22 32.54 32.54 32.54 32.54 0.3K
16:25 32.50 32.50 32.50 32.50 0.0K
16:26 32.50 32.54 32.50 32.54 1.8K
16:30 32.50 32.50 32.50 32.50 0.0K
16:31 32.50 32.50 32.46 32.48 1.9K
16:33 32.48 32.48 32.44 32.44 2.3K
16:35 32.46 32.46 32.46 32.46 0.1K
16:36 32.48 32.50 32.48 32.50 0.1K
16:38 32.48 32.48 32.48 32.48 0.2K
16:39 32.50 32.50 32.44 32.44 8.5K
16:40 32.52 32.52 32.52 32.52 0.0K
16:41 32.54 32.54 32.54 32.54 0.2K
16:42 32.56 32.62 32.56 32.62 15.2K
16:43 32.62 32.62 32.62 32.62 3.9K
16:45 32.60 32.60 32.60 32.60 2.0K
16:46 32.58 32.58 32.58 32.58 3.0K
16:51 32.64 32.64 32.64 32.64 0.4K
16:53 32.58 32.58 32.58 32.58 1.7K
16:54 32.56 32.56 32.56 32.56 0.3K
16:55 32.60 32.62 32.60 32.62 1.0K
16:56 32.60 32.60 32.60 32.60 0.0K
16:57 32.66 32.66 32.64 32.64 1.2K
16:59 32.64 32.66 32.64 32.66 0.8K
17:00 32.62 32.62 32.62 32.62 0.0K
17:01 32.64 32.64 32.64 32.64 0.1K
17:02 32.64 32.64 32.62 32.62 1.6K
17:04 32.62 32.62 32.62 32.62 0.3K
17:06 32.62 32.62 32.60 32.60 0.6K
17:07 32.60 32.64 32.60 32.64 0.1K
17:08 32.64 32.64 32.64 32.64 2.3K
17:09 32.64 32.68 32.64 32.68 2.3K
17:10 32.68 32.68 32.68 32.68 0.0K
17:11 32.68 32.68 32.68 32.68 0.3K
17:12 32.70 32.76 32.70 32.76 0.6K
17:13 32.76 32.76 32.76 32.76 0.3K
17:14 32.74 32.76 32.72 32.72 9.2K
17:15 32.78 32.80 32.74 32.80 2.0K
17:18 32.78 32.80 32.78 32.80 2.4K
17:19 32.76 32.80 32.76 32.78 1.1K
17:20 32.76 32.76 32.76 32.76 0.0K
17:21 32.76 32.76 32.76 32.76 0.7K
17:22 32.76 32.76 32.76 32.76 0.3K
17:23 32.82 32.82 32.82 32.82 0.3K
17:24 32.70 32.82 32.70 32.82 0.5K
17:30 32.98 32.98 32.98 32.98 125.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available