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 33.08 33.08 32.92 32.92 1.7K
09:01 32.94 32.98 32.92 32.92 1.5K
09:02 32.90 32.90 32.88 32.88 0.3K
09:03 32.88 32.88 32.82 32.82 0.5K
09:04 32.72 32.72 32.66 32.66 5.1K
09:05 32.66 32.68 32.64 32.64 0.8K
09:06 32.64 32.68 32.64 32.68 0.2K
09:07 32.70 32.70 32.70 32.70 0.1K
09:08 32.74 32.74 32.74 32.74 0.0K
09:09 32.66 32.66 32.64 32.64 6.3K
09:11 32.72 32.72 32.72 32.72 0.0K
09:12 32.72 32.72 32.60 32.60 4.6K
09:13 32.60 32.60 32.60 32.60 0.6K
09:14 32.54 32.56 32.50 32.50 1.3K
09:15 32.52 32.52 32.52 32.52 0.2K
09:16 32.50 32.50 32.50 32.50 0.0K
09:18 32.46 32.46 32.46 32.46 0.0K
09:19 32.50 32.52 32.48 32.48 5.0K
09:20 32.52 32.52 32.50 32.52 0.2K
09:21 32.54 32.54 32.54 32.54 0.2K
09:22 32.50 32.50 32.50 32.50 0.2K
09:23 32.56 32.56 32.50 32.56 0.7K
09:24 32.58 32.58 32.58 32.58 0.2K
09:25 32.58 32.58 32.50 32.50 0.0K
09:26 32.58 32.58 32.58 32.58 0.0K
09:27 32.30 32.30 32.26 32.26 18.6K
09:28 32.24 32.34 32.20 32.34 1.7K
09:29 32.34 32.34 32.34 32.34 3.0K
09:30 32.38 32.38 32.38 32.38 7.4K
09:31 32.40 32.44 32.40 32.42 50.9K
09:32 32.42 32.54 32.42 32.54 3.4K
09:33 32.54 32.54 32.50 32.50 1.0K
09:34 32.50 32.50 32.42 32.42 5.4K
09:35 32.38 32.40 32.38 32.40 0.5K
09:36 32.34 32.40 32.32 32.40 1.0K
09:37 32.40 32.40 32.40 32.40 0.0K
09:39 32.34 32.34 32.34 32.34 0.2K
09:40 32.34 32.40 32.34 32.40 2.3K
09:41 32.42 32.60 32.42 32.60 7.3K
09:42 32.62 32.64 32.62 32.64 0.3K
09:43 32.64 32.64 32.64 32.64 0.0K
09:45 32.64 32.64 32.64 32.64 0.3K
09:46 32.58 32.58 32.58 32.58 0.9K
09:47 32.62 32.62 32.62 32.62 0.0K
09:48 32.62 32.62 32.54 32.54 1.8K
09:49 32.50 32.50 32.44 32.44 1.9K
09:50 32.42 32.44 32.40 32.40 3.4K
09:51 32.46 32.46 32.44 32.44 0.3K
09:52 32.44 32.44 32.44 32.44 0.0K
09:53 32.40 32.40 32.40 32.40 0.2K
09:54 32.38 32.38 32.30 32.30 6.0K
09:55 32.26 32.34 32.26 32.34 0.1K
09:56 32.34 32.34 32.28 32.34 0.3K
09:58 32.26 32.26 32.26 32.26 0.1K
09:59 32.34 32.34 32.34 32.34 0.1K
10:01 32.32 32.34 32.32 32.34 4.4K
10:03 32.36 32.36 32.36 32.36 1.0K
10:04 32.38 32.38 32.34 32.34 0.0K
10:05 32.38 32.38 32.38 32.38 0.1K
10:06 32.34 32.34 32.34 32.34 0.2K
10:07 32.34 32.34 32.34 32.34 0.1K
10:08 32.36 32.36 32.32 32.32 0.1K
10:09 32.36 32.36 32.36 32.36 0.0K
10:13 32.36 32.36 32.36 32.36 2.2K
10:16 32.36 32.38 32.36 32.38 0.4K
10:17 32.38 32.38 32.38 32.38 3.1K
10:18 32.32 32.32 32.32 32.32 0.3K
10:20 32.36 32.36 32.32 32.32 0.0K
10:21 32.32 32.36 32.32 32.32 0.8K
10:22 32.30 32.30 32.30 32.30 0.2K
10:24 32.30 32.30 32.30 32.30 0.4K
10:25 32.34 32.34 32.34 32.34 0.1K
10:26 32.34 32.34 32.34 32.34 0.0K
10:27 32.34 32.34 32.32 32.32 4.3K
10:30 32.34 32.34 32.34 32.34 0.0K
10:31 32.34 32.34 32.34 32.34 0.0K
10:32 32.34 32.36 32.34 32.36 1.6K
10:33 32.36 32.36 32.34 32.36 0.6K
10:34 32.36 32.36 32.36 32.36 0.0K
10:35 32.34 32.34 32.32 32.32 0.2K
10:37 32.36 32.36 32.36 32.36 0.0K
10:38 32.36 32.36 32.32 32.32 1.0K
10:39 32.36 32.36 32.36 32.36 0.0K
10:40 32.36 32.36 32.36 32.36 0.1K
10:41 32.32 32.32 32.30 32.30 0.5K
10:42 32.30 32.30 32.30 32.30 0.3K
10:43 32.34 32.34 32.34 32.34 0.0K
10:44 32.34 32.34 32.34 32.34 0.0K
10:46 32.32 32.32 32.32 32.32 0.4K
10:47 32.34 32.34 32.34 32.34 0.1K
10:49 32.34 32.34 32.34 32.34 0.0K
10:50 32.30 32.30 32.30 32.30 0.2K
10:51 32.34 32.34 32.34 32.34 0.0K
10:53 32.32 32.32 32.32 32.32 1.2K
10:54 32.32 32.32 32.32 32.32 0.0K
10:55 32.34 32.34 32.28 32.28 18.7K
10:59 32.24 32.24 32.22 32.22 0.7K
11:00 32.28 32.28 32.20 32.20 1.1K
11:04 32.20 32.22 32.20 32.22 2.2K
11:05 32.22 32.22 32.22 32.22 0.0K
11:06 32.22 32.22 32.20 32.22 0.4K
11:09 32.22 32.22 32.22 32.22 1.2K
11:10 32.24 32.24 32.24 32.24 0.8K
11:11 32.22 32.24 32.20 32.24 2.3K
11:14 32.26 32.26 32.26 32.26 0.0K
11:17 32.20 32.20 32.20 32.20 0.5K
11:18 32.20 32.24 32.20 32.24 0.1K
11:19 32.26 32.26 32.26 32.26 2.2K
11:20 32.28 32.28 32.26 32.26 0.7K
11:22 32.24 32.26 32.24 32.26 2.2K
11:23 32.26 32.26 32.26 32.26 0.9K
11:25 32.22 32.22 32.20 32.20 0.7K
11:26 32.26 32.26 32.24 32.24 0.0K
11:27 32.24 32.24 32.20 32.20 0.1K
11:30 32.24 32.24 32.24 32.24 0.0K
11:32 32.24 32.24 32.24 32.24 0.0K
11:33 32.20 32.24 32.20 32.20 0.4K
11:34 32.20 32.20 32.20 32.20 0.9K
11:35 32.20 32.20 32.20 32.20 0.1K
11:38 32.24 32.24 32.24 32.24 0.0K
11:39 32.24 32.24 32.24 32.24 2.1K
11:41 32.20 32.20 32.20 32.20 4.5K
11:43 32.18 32.18 32.18 32.18 0.0K
11:44 32.18 32.18 32.18 32.18 0.0K
11:45 32.18 32.18 32.18 32.18 2.7K
11:47 32.20 32.24 32.20 32.24 1.9K
11:50 32.26 32.26 32.26 32.26 0.0K
11:51 32.26 32.26 32.26 32.26 0.0K
11:55 32.26 32.26 32.26 32.26 0.0K
11:57 32.24 32.24 32.24 32.24 0.5K
12:05 32.22 32.22 32.22 32.22 1.1K
12:10 32.26 32.26 32.26 32.26 0.0K
12:11 32.26 32.26 32.26 32.26 0.0K
12:14 32.26 32.26 32.26 32.26 0.0K
12:15 32.26 32.26 32.26 32.26 0.0K
12:17 32.30 32.30 32.30 32.30 5.5K
12:18 32.28 32.28 32.28 32.28 0.6K
12:21 32.30 32.30 32.30 32.30 2.2K
12:24 32.26 32.26 32.18 32.18 12.9K
12:25 32.20 32.20 32.20 32.20 0.1K
12:26 32.16 32.16 32.16 32.16 0.1K
12:27 32.20 32.20 32.20 32.20 0.0K
12:32 32.18 32.18 32.18 32.18 1.3K
12:33 32.20 32.20 32.18 32.18 0.0K
12:34 32.16 32.18 32.16 32.18 3.6K
12:37 32.16 32.16 32.16 32.16 0.2K
12:38 32.18 32.18 32.18 32.18 0.0K
12:40 32.18 32.18 32.18 32.18 0.0K
12:41 32.20 32.22 32.20 32.22 6.8K
12:42 32.24 32.24 32.24 32.24 0.5K
12:43 32.24 32.24 32.24 32.24 0.0K
12:45 32.24 32.24 32.24 32.24 0.4K
12:48 32.26 32.26 32.26 32.26 0.3K
12:49 32.24 32.24 32.24 32.24 0.1K
12:51 32.26 32.26 32.24 32.26 0.1K
12:52 32.26 32.26 32.26 32.26 0.0K
12:55 32.26 32.26 32.26 32.26 0.0K
12:56 32.24 32.26 32.24 32.26 0.1K
12:57 32.28 32.28 32.28 32.28 0.8K
12:58 32.28 32.28 32.28 32.28 0.2K
13:01 32.28 32.28 32.28 32.28 0.0K
13:04 32.26 32.26 32.26 32.26 0.6K
13:05 32.24 32.24 32.22 32.22 9.5K
13:06 32.26 32.26 32.26 32.26 0.0K
13:08 32.26 32.26 32.26 32.26 0.0K
13:09 32.20 32.20 32.20 32.20 0.0K
13:12 32.20 32.20 32.20 32.20 1.7K
13:17 32.20 32.20 32.20 32.20 0.0K
13:19 32.18 32.18 32.18 32.18 0.1K
13:21 32.20 32.20 32.20 32.20 0.1K
13:22 32.20 32.20 32.20 32.20 0.1K
13:23 32.20 32.22 32.20 32.22 1.3K
13:26 32.22 32.22 32.22 32.22 0.0K
13:28 32.22 32.22 32.22 32.22 0.0K
13:32 32.22 32.22 32.22 32.22 0.0K
13:33 32.18 32.18 32.18 32.18 0.2K
13:36 32.18 32.18 32.18 32.18 0.4K
13:37 32.20 32.20 32.20 32.20 0.0K
13:38 32.16 32.20 32.16 32.20 0.5K
13:40 32.20 32.20 32.20 32.20 1.3K
13:42 32.20 32.20 32.20 32.20 0.0K
13:46 32.20 32.20 32.20 32.20 0.0K
13:47 32.20 32.20 32.20 32.20 0.7K
13:48 32.20 32.20 32.20 32.20 0.2K
13:51 32.22 32.22 32.22 32.22 1.5K
13:54 32.20 32.20 32.20 32.20 0.1K
13:56 32.22 32.22 32.22 32.22 0.1K
13:58 32.22 32.22 32.22 32.22 0.3K
14:00 32.22 32.22 32.20 32.20 1.0K
14:01 32.24 32.24 32.24 32.24 0.5K
14:02 32.22 32.22 32.22 32.22 0.5K
14:04 32.24 32.24 32.24 32.24 0.3K
14:10 32.24 32.24 32.24 32.24 0.0K
14:11 32.24 32.24 32.24 32.24 0.3K
14:12 32.24 32.24 32.24 32.24 0.0K
14:14 32.24 32.24 32.18 32.18 1.2K
14:15 32.18 32.18 32.18 32.18 0.3K
14:19 32.20 32.20 32.20 32.20 0.0K
14:21 32.20 32.20 32.20 32.20 0.1K
14:22 32.18 32.18 32.16 32.16 5.4K
14:24 32.16 32.16 32.16 32.16 0.0K
14:25 32.16 32.18 32.16 32.18 0.2K
14:27 32.18 32.18 32.18 32.18 0.3K
14:28 32.14 32.14 32.14 32.14 0.5K
14:29 32.18 32.18 32.18 32.18 0.0K
14:31 32.16 32.18 32.16 32.18 4.4K
14:41 32.18 32.18 32.18 32.18 0.0K
14:48 32.18 32.18 32.18 32.18 0.0K
14:50 32.14 32.14 32.14 32.14 0.1K
14:51 32.18 32.18 32.18 32.18 0.5K
14:53 32.16 32.16 32.16 32.16 0.6K
14:54 32.18 32.18 32.16 32.16 1.9K
14:55 32.18 32.18 32.14 32.14 0.5K
14:56 32.18 32.18 32.18 32.18 0.0K
14:57 32.18 32.18 32.16 32.16 0.1K
14:58 32.16 32.16 32.16 32.16 2.4K
14:59 32.14 32.14 32.14 32.14 5.4K
15:00 32.16 32.16 32.16 32.16 0.2K
15:01 32.14 32.14 32.14 32.14 2.9K
15:02 32.14 32.14 32.14 32.14 1.6K
15:03 32.14 32.14 32.14 32.14 0.0K
15:06 32.14 32.14 32.14 32.14 0.0K
15:15 32.14 32.14 32.14 32.14 0.0K
15:16 32.14 32.14 32.14 32.14 0.0K
15:17 32.14 32.14 32.14 32.14 0.0K
15:20 32.14 32.14 32.12 32.12 0.3K
15:24 32.14 32.14 32.14 32.14 0.0K
15:25 32.14 32.14 32.12 32.12 0.3K
15:27 32.08 32.08 32.04 32.06 22.0K
15:28 32.08 32.08 32.08 32.08 5.3K
15:31 32.04 32.04 32.04 32.04 3.3K
15:33 32.04 32.06 32.02 32.02 1.5K
15:34 32.02 32.04 32.02 32.04 2.1K
15:35 32.02 32.02 32.02 32.02 2.7K
15:36 32.04 32.04 32.04 32.04 0.0K
15:37 32.04 32.06 32.04 32.06 5.5K
15:39 32.06 32.06 32.06 32.06 0.0K
15:40 32.06 32.06 32.06 32.06 0.1K
15:41 32.06 32.06 32.06 32.06 3.8K
15:42 32.04 32.04 32.04 32.04 0.2K
15:45 32.08 32.08 32.08 32.08 0.9K
15:46 32.08 32.08 32.08 32.08 0.1K
15:47 32.04 32.04 32.04 32.04 0.0K
15:48 32.08 32.08 32.08 32.08 2.2K
15:49 32.06 32.06 32.06 32.06 0.1K
15:50 32.10 32.10 32.10 32.10 0.0K
15:51 32.08 32.14 32.08 32.14 12.7K
15:52 32.18 32.30 32.18 32.28 4.9K
15:55 32.22 32.22 32.22 32.22 1.8K
15:56 32.20 32.20 32.18 32.18 2.5K
15:58 32.16 32.16 32.16 32.16 0.4K
15:59 32.14 32.16 32.14 32.16 0.5K
16:00 32.18 32.18 32.18 32.18 0.1K
16:01 32.18 32.18 32.18 32.18 0.5K
16:03 32.14 32.14 32.14 32.14 0.1K
16:05 32.18 32.18 32.14 32.14 1.0K
16:08 32.16 32.16 32.16 32.16 0.0K
16:10 32.12 32.12 32.12 32.12 0.1K
16:11 32.16 32.16 32.16 32.16 0.1K
16:12 32.12 32.12 32.12 32.12 0.5K
16:13 32.14 32.14 32.08 32.12 2.5K
16:15 32.06 32.06 32.06 32.06 0.2K
16:17 32.10 32.10 32.10 32.10 1.9K
16:18 32.12 32.12 32.10 32.10 1.0K
16:20 32.16 32.16 32.16 32.16 0.1K
16:21 32.16 32.16 32.16 32.16 1.0K
16:22 32.16 32.16 32.16 32.16 0.0K
16:23 32.16 32.16 32.16 32.16 0.0K
16:25 32.18 32.20 32.18 32.20 3.0K
16:26 32.16 32.16 32.16 32.16 1.0K
16:28 32.16 32.16 32.16 32.16 0.6K
16:30 32.16 32.16 32.16 32.16 0.0K
16:32 32.16 32.20 32.16 32.20 1.7K
16:34 32.16 32.16 32.16 32.16 0.3K
16:35 32.18 32.18 32.18 32.18 0.0K
16:36 32.14 32.14 32.14 32.14 0.3K
16:37 32.16 32.16 32.14 32.16 0.3K
16:38 32.16 32.16 32.16 32.16 0.0K
16:41 32.16 32.16 32.16 32.16 1.9K
16:44 32.12 32.12 32.12 32.12 0.5K
16:45 32.12 32.14 32.12 32.14 2.1K
16:46 32.16 32.18 32.14 32.14 1.5K
16:47 32.18 32.18 32.18 32.18 0.2K
16:50 32.14 32.14 32.14 32.14 2.0K
16:53 32.12 32.16 32.12 32.16 7.1K
16:54 32.14 32.14 32.14 32.14 0.1K
16:55 32.14 32.16 32.14 32.16 5.5K
16:57 32.18 32.20 32.16 32.16 1.8K
16:58 32.20 32.20 32.20 32.20 0.7K
16:59 32.20 32.20 32.20 32.20 0.0K
17:02 32.16 32.16 32.16 32.16 0.8K
17:03 32.14 32.14 32.14 32.14 1.1K
17:04 32.14 32.14 32.14 32.14 0.5K
17:05 32.12 32.14 32.12 32.14 0.1K
17:06 32.18 32.18 32.18 32.18 0.0K
17:07 32.12 32.12 32.12 32.12 0.2K
17:08 32.16 32.16 32.16 32.16 1.0K
17:13 32.14 32.14 32.12 32.14 1.1K
17:14 32.14 32.20 32.12 32.20 6.6K
17:15 32.16 32.16 32.16 32.16 0.6K
17:16 32.18 32.18 32.18 32.18 0.0K
17:17 32.04 32.14 32.04 32.14 27.8K
17:18 32.16 32.18 32.14 32.18 9.2K
17:19 32.20 32.20 32.20 32.20 0.8K
17:21 32.20 32.22 32.20 32.22 1.8K
17:22 32.22 32.24 32.22 32.24 1.7K
17:24 32.20 32.24 32.20 32.24 1.2K
17:30 32.12 32.12 32.12 32.12 236.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available