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 32.90 33.00 32.90 33.00 6.2K
09:01 32.90 33.14 32.90 33.14 9.9K
09:02 33.22 33.22 32.98 32.98 5.0K
09:03 33.10 33.26 33.10 33.12 5.1K
09:04 33.22 33.22 33.10 33.10 1.3K
09:05 33.14 33.28 33.14 33.28 7.1K
09:06 33.28 33.28 33.26 33.26 1.2K
09:07 33.16 33.24 33.16 33.24 0.8K
09:08 33.24 33.24 33.10 33.10 0.1K
09:09 33.18 33.18 33.16 33.16 1.4K
09:10 33.16 33.16 33.14 33.14 0.8K
09:11 33.20 33.20 33.20 33.20 0.1K
09:12 33.20 33.20 33.10 33.14 4.1K
09:13 33.04 33.24 33.04 33.24 9.4K
09:15 33.16 33.16 33.06 33.14 2.2K
09:16 33.12 33.20 33.12 33.20 3.2K
09:17 33.20 33.20 33.18 33.18 0.1K
09:19 33.08 33.08 33.04 33.04 1.5K
09:21 33.02 33.02 33.02 33.02 2.0K
09:22 33.08 33.18 33.08 33.18 0.5K
09:23 33.18 33.18 33.14 33.14 0.2K
09:24 33.20 33.20 33.20 33.20 0.0K
09:25 33.22 33.22 33.16 33.16 26.3K
09:26 33.08 33.18 33.08 33.18 28.5K
09:27 33.10 33.10 33.10 33.10 0.2K
09:28 33.14 33.14 33.14 33.14 2.0K
09:30 33.16 33.18 33.16 33.18 0.1K
09:31 33.16 33.16 33.16 33.16 0.5K
09:32 33.16 33.20 33.16 33.20 0.7K
09:33 33.18 33.18 33.18 33.18 0.2K
09:34 33.18 33.20 33.18 33.20 0.9K
09:35 33.14 33.20 33.14 33.20 0.3K
09:36 33.16 33.16 33.16 33.16 0.0K
09:37 33.16 33.16 33.10 33.10 0.7K
09:38 33.16 33.16 33.16 33.16 1.9K
09:41 33.10 33.10 33.06 33.06 0.5K
09:43 33.10 33.10 33.10 33.10 0.1K
09:44 33.10 33.10 33.10 33.10 1.7K
09:47 33.06 33.06 33.06 33.06 0.0K
09:48 33.06 33.06 33.02 33.06 6.2K
09:49 33.06 33.06 33.06 33.06 0.1K
09:50 33.00 33.00 32.96 32.96 1.5K
09:51 32.94 32.94 32.92 32.92 0.3K
09:52 32.94 32.94 32.94 32.94 2.0K
09:53 32.98 32.98 32.88 32.88 51.8K
09:54 32.88 32.88 32.88 32.88 0.8K
09:55 32.98 32.98 32.98 32.98 0.6K
09:56 33.02 33.02 33.02 33.02 0.0K
09:57 33.02 33.02 33.02 33.02 0.0K
09:58 33.02 33.02 32.92 32.92 0.4K
09:59 32.96 32.98 32.96 32.98 0.0K
10:00 32.98 32.98 32.94 32.94 9.6K
10:01 32.94 32.94 32.94 32.94 0.2K
10:02 32.94 32.94 32.90 32.90 0.0K
10:03 32.90 32.92 32.90 32.92 1.5K
10:04 32.92 32.92 32.88 32.88 0.3K
10:07 32.86 32.86 32.78 32.86 0.7K
10:09 32.78 32.78 32.78 32.78 0.2K
10:10 32.72 32.78 32.72 32.78 5.6K
10:12 32.76 32.76 32.76 32.76 0.0K
10:14 32.70 32.70 32.70 32.70 0.0K
10:15 32.74 32.74 32.74 32.74 0.3K
10:17 32.74 32.74 32.74 32.74 0.0K
10:18 32.74 32.74 32.74 32.74 0.2K
10:21 32.76 32.76 32.76 32.76 0.2K
10:22 32.76 32.76 32.74 32.74 1.3K
10:24 32.84 32.84 32.84 32.84 0.0K
10:26 32.84 32.84 32.84 32.84 0.0K
10:29 32.82 32.82 32.82 32.82 1.2K
10:30 32.86 32.86 32.86 32.86 0.0K
10:34 32.84 32.84 32.84 32.84 0.8K
10:35 32.80 32.80 32.80 32.80 0.0K
10:38 32.84 32.84 32.84 32.84 0.0K
10:39 32.84 32.84 32.84 32.84 0.1K
10:42 32.82 32.84 32.82 32.84 1.1K
10:43 32.84 32.84 32.84 32.84 0.2K
10:44 32.80 32.80 32.80 32.80 0.0K
10:45 32.74 32.74 32.74 32.74 1.8K
10:46 32.78 32.78 32.78 32.78 0.0K
10:47 32.74 32.78 32.74 32.78 0.0K
10:48 32.78 32.78 32.78 32.78 0.0K
10:49 32.74 32.74 32.74 32.74 0.2K
10:51 32.74 32.78 32.74 32.78 0.0K
10:53 32.78 32.78 32.70 32.70 3.2K
10:54 32.74 32.82 32.74 32.82 2.8K
10:55 32.82 32.82 32.82 32.82 0.3K
10:57 32.82 32.82 32.82 32.82 0.1K
10:59 32.82 32.82 32.76 32.76 1.6K
11:00 32.74 32.74 32.74 32.74 0.4K
11:01 32.72 32.72 32.72 32.72 0.0K
11:04 32.70 32.70 32.70 32.70 0.1K
11:05 32.64 32.64 32.64 32.64 5.2K
11:06 32.64 32.64 32.58 32.58 4.5K
11:09 32.56 32.56 32.56 32.56 0.2K
11:10 32.64 32.64 32.64 32.64 0.0K
11:12 32.56 32.56 32.56 32.56 0.0K
11:13 32.60 32.60 32.60 32.60 0.2K
11:14 32.64 32.64 32.64 32.64 2.2K
11:15 32.66 32.66 32.62 32.62 0.6K
11:16 32.68 32.68 32.68 32.68 0.7K
11:18 32.74 32.74 32.66 32.66 0.4K
11:19 32.66 32.74 32.66 32.74 0.2K
11:20 32.74 32.74 32.66 32.66 0.1K
11:21 32.74 32.74 32.74 32.74 0.0K
11:22 32.68 32.74 32.68 32.74 0.0K
11:23 32.74 32.74 32.74 32.74 0.0K
11:26 32.74 32.74 32.74 32.74 0.0K
11:29 32.68 32.68 32.68 32.68 0.0K
11:30 32.68 32.72 32.68 32.72 0.1K
11:32 32.72 32.72 32.72 32.72 0.0K
11:35 32.58 32.58 32.58 32.58 0.3K
11:36 32.60 32.60 32.60 32.60 0.2K
11:38 32.60 32.60 32.60 32.60 0.0K
11:40 32.56 32.56 32.56 32.56 1.6K
11:42 32.60 32.60 32.60 32.60 0.0K
11:45 32.60 32.60 32.60 32.60 3.2K
11:46 32.62 32.62 32.56 32.56 0.1K
11:47 32.56 32.56 32.56 32.56 0.0K
11:50 32.62 32.62 32.62 32.62 0.4K
11:51 32.62 32.64 32.62 32.64 0.1K
11:52 32.56 32.56 32.56 32.56 0.0K
11:54 32.62 32.62 32.62 32.62 0.2K
11:55 32.62 32.62 32.62 32.62 0.1K
11:57 32.56 32.60 32.56 32.60 2.0K
11:59 32.64 32.64 32.64 32.64 0.0K
12:01 32.64 32.64 32.64 32.64 0.0K
12:02 32.58 32.58 32.58 32.58 0.2K
12:03 32.64 32.64 32.64 32.64 0.0K
12:05 32.64 32.64 32.64 32.64 0.0K
12:07 32.64 32.64 32.64 32.64 0.0K
12:08 32.54 32.56 32.50 32.56 32.4K
12:09 32.56 32.56 32.56 32.56 0.0K
12:10 32.50 32.50 32.50 32.50 0.1K
12:11 32.56 32.56 32.56 32.56 5.2K
12:12 32.66 32.66 32.66 32.66 0.0K
12:13 32.64 32.64 32.64 32.64 0.5K
12:14 32.64 32.64 32.62 32.62 0.0K
12:15 32.62 32.64 32.56 32.64 0.6K
12:16 32.68 32.68 32.68 32.68 0.0K
12:17 32.68 32.68 32.68 32.68 0.0K
12:18 32.70 32.70 32.70 32.70 0.0K
12:20 32.68 32.70 32.66 32.70 1.0K
12:22 32.70 32.70 32.70 32.70 0.0K
12:23 32.70 32.70 32.70 32.70 0.0K
12:26 32.70 32.70 32.64 32.64 0.0K
12:29 32.70 32.70 32.70 32.70 0.1K
12:30 32.70 32.70 32.64 32.64 0.1K
12:32 32.62 32.62 32.62 32.62 1.2K
12:35 32.62 32.68 32.62 32.68 0.5K
12:41 32.72 32.72 32.72 32.72 0.0K
12:43 32.62 32.62 32.62 32.62 0.6K
12:44 32.62 32.62 32.62 32.62 0.0K
12:47 32.62 32.62 32.62 32.62 0.0K
12:50 32.56 32.56 32.56 32.56 0.0K
12:52 32.62 32.62 32.62 32.62 0.1K
12:56 32.62 32.62 32.62 32.62 1.9K
12:57 32.58 32.66 32.58 32.66 0.7K
12:58 32.66 32.66 32.66 32.66 0.6K
13:03 32.66 32.66 32.66 32.66 0.0K
13:06 32.66 32.66 32.66 32.66 1.2K
13:07 32.62 32.64 32.62 32.64 0.3K
13:10 32.62 32.66 32.62 32.66 0.7K
13:12 32.64 32.64 32.64 32.64 0.7K
13:14 32.62 32.62 32.62 32.62 0.1K
13:15 32.62 32.62 32.62 32.62 3.6K
13:16 32.64 32.66 32.64 32.66 0.3K
13:20 32.66 32.66 32.64 32.64 1.6K
13:22 32.66 32.68 32.66 32.68 0.2K
13:23 32.62 32.62 32.62 32.62 1.1K
13:31 32.66 32.66 32.66 32.66 0.0K
13:32 32.64 32.64 32.64 32.64 0.3K
13:33 32.66 32.66 32.66 32.66 1.3K
13:38 32.66 32.66 32.66 32.66 0.0K
13:40 32.66 32.66 32.66 32.66 0.0K
13:42 32.66 32.66 32.66 32.66 0.0K
13:48 32.66 32.66 32.66 32.66 1.0K
13:51 32.72 32.72 32.72 32.72 0.0K
13:54 32.70 32.70 32.70 32.70 4.8K
13:56 32.72 32.72 32.72 32.72 0.0K
13:57 32.74 32.74 32.74 32.74 2.1K
13:59 32.76 32.78 32.76 32.78 0.1K
14:00 32.78 32.80 32.78 32.80 3.5K
14:01 32.86 32.86 32.86 32.86 1.6K
14:03 32.82 32.82 32.82 32.82 0.3K
14:07 32.80 32.80 32.80 32.80 0.9K
14:08 32.76 32.76 32.76 32.76 1.8K
14:09 32.78 32.78 32.78 32.78 0.1K
14:15 32.80 32.80 32.80 32.80 0.0K
14:16 32.82 32.82 32.82 32.82 0.2K
14:17 32.78 32.78 32.78 32.78 0.0K
14:19 32.82 32.82 32.82 32.82 0.8K
14:20 32.82 32.82 32.82 32.82 0.0K
14:22 32.80 32.86 32.80 32.86 0.2K
14:23 32.84 32.84 32.82 32.82 0.8K
14:28 32.86 32.88 32.86 32.88 1.8K
14:30 32.84 32.84 32.84 32.84 4.1K
14:33 32.90 32.90 32.90 32.90 0.0K
14:36 32.90 32.90 32.90 32.90 1.0K
14:38 32.94 32.94 32.94 32.94 0.0K
14:40 32.88 32.88 32.88 32.88 0.0K
14:41 32.94 32.94 32.94 32.94 0.0K
14:42 32.94 32.94 32.94 32.94 0.0K
14:43 32.94 32.94 32.94 32.94 0.1K
14:46 32.94 32.94 32.94 32.94 0.0K
14:47 32.94 32.94 32.94 32.94 0.0K
14:52 32.94 32.94 32.92 32.92 1.1K
14:53 32.90 32.90 32.88 32.88 1.3K
14:55 32.90 32.90 32.90 32.90 2.3K
14:57 32.96 32.96 32.96 32.96 1.4K
15:01 32.96 32.96 32.96 32.96 0.3K
15:04 33.00 33.00 33.00 33.00 0.0K
15:05 33.00 33.00 33.00 33.00 0.0K
15:07 33.00 33.00 33.00 33.00 0.0K
15:13 33.00 33.00 33.00 33.00 0.2K
15:14 32.96 32.96 32.96 32.96 0.0K
15:15 32.96 32.98 32.96 32.98 1.4K
15:17 32.96 32.96 32.96 32.96 0.2K
15:18 33.00 33.00 33.00 33.00 0.0K
15:19 33.00 33.00 32.96 32.96 0.0K
15:20 32.96 32.96 32.96 32.96 0.0K
15:21 32.96 32.96 32.94 32.96 2.1K
15:26 32.98 32.98 32.98 32.98 3.1K
15:27 33.00 33.00 33.00 33.00 10.6K
15:28 33.02 33.02 33.02 33.02 0.1K
15:29 33.02 33.02 33.02 33.02 0.0K
15:31 33.02 33.02 33.02 33.02 1.0K
15:32 33.00 33.00 33.00 33.00 0.7K
15:33 33.02 33.02 33.02 33.02 0.1K
15:34 33.02 33.02 33.02 33.02 0.0K
15:36 33.00 33.00 33.00 33.00 0.5K
15:37 33.00 33.00 33.00 33.00 0.0K
15:38 32.98 32.98 32.98 32.98 0.5K
15:44 32.96 32.96 32.94 32.94 0.7K
15:46 32.94 32.94 32.94 32.94 0.3K
15:47 32.90 32.90 32.90 32.90 0.1K
15:48 32.92 32.92 32.92 32.92 1.0K
15:50 32.96 32.96 32.96 32.96 0.0K
15:52 32.92 32.92 32.92 32.92 1.0K
15:53 32.92 32.92 32.92 32.92 0.0K
16:00 32.98 32.98 32.98 32.98 0.1K
16:02 32.92 32.94 32.92 32.94 1.0K
16:03 32.94 32.94 32.94 32.94 0.1K
16:05 32.94 32.94 32.94 32.94 6.1K
16:07 32.94 33.00 32.94 33.00 1.6K
16:09 33.02 33.02 33.02 33.02 0.3K
16:16 33.02 33.02 33.02 33.02 0.0K
16:17 33.02 33.02 33.02 33.02 2.0K
16:22 33.06 33.06 33.06 33.06 5.3K
16:23 33.10 33.10 33.06 33.06 1.5K
16:24 33.02 33.02 33.02 33.02 0.5K
16:29 33.00 33.00 33.00 33.00 0.0K
16:30 33.04 33.04 33.04 33.04 0.4K
16:35 32.94 32.94 32.94 32.94 4.5K
16:39 32.98 32.98 32.98 32.98 0.0K
16:42 32.98 32.98 32.98 32.98 0.9K
16:43 32.96 32.96 32.96 32.96 0.2K
16:44 32.96 32.96 32.96 32.96 0.3K
16:45 32.92 32.92 32.92 32.92 0.0K
16:47 32.96 32.96 32.96 32.96 0.2K
16:48 32.92 32.92 32.92 32.92 0.1K
16:51 32.90 32.90 32.90 32.90 0.1K
16:54 32.94 32.94 32.94 32.94 0.1K
16:56 32.94 32.94 32.90 32.90 0.2K
16:57 32.94 32.94 32.94 32.94 0.0K
17:00 32.88 32.92 32.88 32.92 0.1K
17:01 32.92 32.92 32.92 32.92 0.0K
17:05 32.92 32.94 32.92 32.94 1.1K
17:06 32.90 32.94 32.90 32.94 0.2K
17:07 32.82 32.82 32.82 32.82 6.5K
17:08 32.90 32.90 32.90 32.90 0.6K
17:09 32.92 32.92 32.88 32.88 0.6K
17:11 32.86 32.86 32.86 32.86 0.2K
17:14 32.82 32.82 32.82 32.82 0.0K
17:15 32.86 32.86 32.86 32.86 0.5K
17:16 32.84 32.84 32.84 32.84 0.5K
17:17 32.86 32.86 32.86 32.86 0.0K
17:18 32.86 32.86 32.82 32.82 1.2K
17:20 32.80 32.80 32.80 32.80 6.6K
17:22 32.82 32.82 32.82 32.82 0.1K
17:23 32.82 32.82 32.78 32.78 0.4K
17:24 32.80 32.84 32.78 32.84 3.4K
17:30 32.80 32.80 32.80 32.80 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available