Consensus Asset

CAMb
🏛️ sweden →
11.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.30 31.80 30.25 31.80 0.0M
2022-12-29 31.35 31.55 29.80 30.25 0.0M
2022-12-28 31.50 31.50 29.00 31.35 0.0M
2022-12-27 31.75 31.75 31.20 31.50 0.0M
2022-12-23 31.75 31.75 29.65 31.20 0.0M
2022-12-22 28.40 30.00 28.40 29.30 0.0M
2022-12-21 29.00 29.05 28.40 28.40 0.0M
2022-12-20 29.60 30.00 29.05 29.05 0.0M
2022-12-19 31.35 31.35 29.00 29.60 0.0M
2022-12-16 30.80 31.20 30.00 30.60 0.0M
2022-12-15 31.00 31.00 30.00 30.60 0.0M
2022-12-14 31.30 31.30 30.15 31.20 0.0M
2022-12-13 30.20 34.00 30.20 31.30 0.0M
2022-12-12 31.00 31.00 30.20 30.20 0.0M
2022-12-09 30.50 31.70 29.95 31.00 0.0M
2022-12-08 31.00 31.00 30.20 30.50 0.0M
2022-12-07 31.75 31.75 31.00 31.00 0.0M
2022-12-06 31.90 31.90 31.30 31.75 0.0M
2022-12-05 32.70 32.70 31.90 31.90 0.0M
2022-12-02 32.50 32.70 31.65 32.70 0.0M
2022-12-01 32.20 32.50 31.90 32.50 0.0M
2022-11-30 32.50 32.60 32.10 32.20 0.0M
2022-11-29 32.20 33.00 32.10 32.10 0.0M
2022-11-28 32.60 32.60 32.20 32.20 0.0M
2022-11-25 32.90 33.20 32.60 32.60 0.0M
2022-11-24 32.60 32.90 32.20 32.90 0.0M
2022-11-23 32.00 32.35 31.85 32.00 0.0M
2022-11-22 32.30 32.40 32.20 32.20 0.0M
2022-11-21 32.10 33.40 32.10 32.65 0.0M
2022-11-18 33.20 34.40 31.65 31.80 0.0M
2022-11-17 35.80 37.20 33.40 34.60 0.0M
2022-11-16 36.25 37.20 35.80 36.00 0.0M
2022-11-15 37.00 37.40 36.20 36.25 0.0M
2022-11-14 37.40 37.60 35.05 37.00 0.0M
2022-11-11 36.50 38.35 35.00 37.40 0.0M
2022-11-10 35.60 38.75 35.60 37.40 0.0M
2022-11-09 34.50 36.00 34.50 36.00 0.0M
2022-11-08 35.85 35.85 33.65 35.60 0.0M
2022-11-07 37.50 37.50 35.85 35.85 0.0M
2022-11-04 36.80 38.50 36.80 37.50 0.0M
2022-11-03 39.45 39.45 36.80 36.80 0.0M
2022-11-02 38.60 38.60 37.00 37.40 0.0M
2022-11-01 38.10 40.00 38.00 38.60 0.0M
2022-10-31 40.00 45.80 37.75 38.10 0.0M
2022-10-28 39.20 42.00 37.60 40.00 0.0M
2022-10-27 40.00 40.00 35.15 39.80 0.0M
2022-10-26 40.00 40.00 39.00 40.00 0.0M
2022-10-25 39.00 40.95 36.60 40.00 0.0M
2022-10-24 39.00 40.00 36.45 39.80 0.0M
2022-10-21 39.00 40.00 38.20 38.20 0.0M
2022-10-20 39.65 40.00 38.00 39.00 0.0M
2022-10-19 40.00 40.00 39.50 39.65 0.0M
2022-10-18 39.75 40.80 38.20 40.00 0.0M
2022-10-17 36.15 39.75 36.15 38.00 0.0M
2022-10-14 33.15 36.70 33.15 36.15 0.0M
2022-10-13 34.40 34.40 31.15 33.25 0.0M
2022-10-12 29.00 39.00 29.00 34.40 0.0M
2022-10-11 28.40 30.00 28.00 28.70 0.0M
2022-10-10 29.75 29.75 28.45 28.80 0.0M
2022-10-07 30.05 30.05 29.30 30.00 0.0M
2022-10-06 30.10 30.10 29.20 29.40 0.0M
2022-10-05 30.05 30.10 29.90 30.10 0.0M
2022-10-04 29.95 30.05 28.85 30.05 0.0M
2022-10-03 30.05 30.05 28.25 29.95 0.0M
2022-09-30 29.60 30.40 29.60 30.30 0.0M
2022-09-29 36.85 36.90 29.00 29.60 0.0M
2022-09-28 36.85 37.95 36.85 36.90 0.0M
2022-09-27 32.15 40.00 32.15 36.85 0.0M
2022-09-26 31.90 32.20 31.90 31.90 0.0M
2022-09-23 33.40 33.40 31.00 31.90 0.0M
2022-09-22 33.40 33.40 32.20 33.40 0.0M
2022-09-21 32.65 33.90 32.65 33.40 0.0M
2022-09-20 35.95 35.95 32.50 32.65 0.0M
2022-09-19 36.00 36.35 34.00 34.60 0.0M
2022-09-16 33.05 39.70 33.05 36.35 0.0M
2022-09-15 36.20 36.20 32.65 33.80 0.0M
2022-09-14 37.70 37.70 35.50 36.20 0.0M
2022-09-13 37.60 41.20 37.10 37.10 0.0M
2022-09-12 38.65 41.75 38.65 38.65 0.0M
2022-09-09 38.00 43.95 38.00 38.65 0.0M
2022-09-08 39.20 44.80 35.00 38.00 0.0M
2022-09-07 40.20 40.20 38.40 39.20 0.0M
2022-09-06 38.80 49.75 38.80 40.20 0.0M
2022-09-05 40.00 42.75 35.30 38.80 0.0M
2022-09-02 39.40 47.35 39.40 40.00 0.0M
2022-09-01 40.00 40.00 38.00 39.40 0.0M
2022-08-31 39.10 39.80 38.00 39.50 0.0M
2022-08-30 41.00 41.30 39.80 39.80 0.0M
2022-08-29 41.60 42.20 39.80 41.50 0.0M
2022-08-26 44.55 45.30 40.00 41.60 0.0M
2022-08-25 43.00 44.80 42.45 44.55 0.0M
2022-08-24 41.20 46.80 41.20 43.00 0.0M
2022-08-23 44.50 49.75 41.05 47.70 0.0M
2022-08-22 44.30 44.80 43.90 44.00 0.0M
2022-08-19 46.00 46.80 44.25 44.30 0.0M
2022-08-18 46.00 46.00 41.65 45.80 0.0M
2022-08-17 46.00 46.00 46.00 46.00 0.0M
2022-08-16 51.00 51.00 46.90 47.00 0.0M
2022-08-15 47.30 56.60 47.30 51.00 0.0M
2022-08-12 45.00 47.40 45.00 46.00 0.0M
2022-08-11 46.20 48.40 46.20 48.40 0.0M
2022-08-10 46.20 46.20 46.10 46.20 0.0M
2022-08-09 46.20 48.15 45.60 46.20 0.0M
2022-08-08 46.00 48.00 45.60 46.20 0.0M
2022-08-05 47.00 47.50 45.85 46.00 0.0M
2022-08-04 45.20 49.75 45.20 47.55 0.0M
2022-08-03 44.50 45.60 44.50 45.25 0.0M
2022-08-02 45.40 47.80 44.25 45.60 0.0M
2022-08-01 47.50 49.95 43.65 45.40 0.0M
2022-07-29 46.10 49.80 46.10 47.50 0.0M
2022-07-28 45.90 47.80 45.90 46.00 0.0M
2022-07-27 46.35 48.40 45.00 45.90 0.0M
2022-07-26 45.20 50.40 43.20 46.35 0.0M
2022-07-25 40.80 51.90 40.80 45.20 0.0M
2022-07-22 41.00 41.60 40.80 40.80 0.0M
2022-07-21 41.20 41.35 41.00 41.00 0.0M
2022-07-20 39.40 41.40 38.60 41.20 0.0M
2022-07-19 39.40 39.80 38.40 39.40 0.0M
2022-07-18 39.50 42.00 38.30 39.40 0.0M
2022-07-15 40.95 40.95 38.20 39.50 0.0M
2022-07-14 41.95 42.40 39.80 40.00 0.0M
2022-07-13 39.60 42.40 38.65 41.95 0.0M
2022-07-12 40.00 40.00 38.40 39.60 0.0M
2022-07-11 40.20 42.40 40.00 40.80 0.0M
2022-07-08 39.05 42.60 38.80 39.80 0.0M
2022-07-07 40.40 40.40 39.00 39.05 0.0M
2022-07-06 40.75 43.55 38.60 40.00 0.0M
2022-07-05 39.80 40.15 38.20 40.10 0.0M
2022-07-04 40.00 40.00 37.40 39.55 0.0M
2022-07-01 39.80 40.00 38.20 40.00 0.0M
2022-06-30 39.40 40.30 38.60 39.80 0.0M
2022-06-29 38.30 40.75 38.30 38.85 0.0M
2022-06-28 38.60 42.55 38.20 38.75 0.0M
2022-06-27 39.75 43.70 37.50 38.20 0.0M
2022-06-23 40.30 43.60 38.40 39.75 0.0M
2022-06-22 41.80 43.70 40.00 40.15 0.0M
2022-06-21 42.80 43.60 41.60 41.60 0.0M
2022-06-20 44.20 44.20 41.20 42.00 0.0M
2022-06-17 40.60 44.10 40.00 43.00 0.0M
2022-06-16 45.75 45.80 40.10 40.60 0.0M
2022-06-15 40.80 45.60 40.40 42.20 0.0M
2022-06-14 44.20 44.30 40.20 40.80 0.0M
2022-06-13 45.60 45.60 42.35 44.75 0.0M
2022-06-10 47.15 47.50 44.00 45.60 0.0M
2022-06-09 47.50 47.50 45.25 46.20 0.0M
2022-06-08 49.30 49.40 47.50 47.50 0.0M
2022-06-07 47.20 48.95 46.40 47.50 0.0M
2022-06-03 47.80 49.90 46.25 49.00 0.0M
2022-06-02 48.20 48.20 44.65 47.80 0.0M
2022-06-01 47.25 48.20 47.25 48.20 0.0M
2022-05-31 47.00 47.25 44.25 47.25 0.0M
2022-05-30 47.25 47.25 46.80 47.00 0.0M
2022-05-27 44.00 48.15 44.00 46.80 0.0M
2022-05-25 44.50 44.50 43.05 44.00 0.0M
2022-05-24 47.20 47.40 44.00 44.50 0.0M
2022-05-23 48.00 48.20 45.00 47.40 0.0M
2022-05-20 47.50 50.00 45.00 46.40 0.0M
2022-05-19 48.35 50.50 47.15 47.15 0.0M
2022-05-18 49.00 57.00 48.05 48.35 0.0M
2022-05-17 45.50 54.00 45.50 51.00 0.0M
2022-05-16 47.00 47.00 43.55 45.80 0.0M
2022-05-13 46.20 48.80 46.20 47.00 0.0M
2022-05-12 42.65 55.00 40.50 46.20 0.0M
2022-05-11 45.20 45.20 42.40 42.65 0.0M
2022-05-10 45.85 47.60 45.00 45.20 0.0M
2022-05-09 51.70 51.70 45.00 45.85 0.0M
2022-05-06 55.00 55.00 50.50 51.40 0.0M
2022-05-05 55.10 55.10 53.60 55.00 0.0M
2022-05-04 55.20 55.30 54.70 54.80 0.0M
2022-05-03 55.80 57.50 55.20 55.20 0.0M
2022-04-29 61.50 61.50 56.30 60.00 0.0M
2022-04-28 69.40 72.80 64.90 66.60 0.0M
2022-04-27 74.20 75.00 73.10 74.10 0.0M
2022-04-26 73.90 75.00 72.70 74.20 0.0M
2022-04-22 76.00 76.80 72.50 74.60 0.0M
2022-04-21 75.90 76.60 74.40 74.40 0.0M
2022-04-20 76.20 77.00 74.80 75.90 0.0M
2022-04-19 74.00 78.00 72.00 76.20 0.0M
2022-04-14 74.40 75.00 73.00 74.00 0.0M
2022-04-13 72.10 74.50 72.10 74.40 0.0M
2022-04-12 73.50 73.50 71.80 72.00 0.0M
2022-04-11 77.50 77.50 71.60 73.50 0.0M
2022-04-08 74.00 75.80 73.00 75.80 0.0M
2022-04-07 71.80 72.70 71.00 72.60 0.0M
2022-04-06 71.00 72.20 70.00 70.00 0.0M
2022-04-05 70.00 71.40 70.00 71.00 0.0M
2022-04-04 70.00 70.80 68.50 70.00 0.0M
2022-04-01 67.00 71.40 65.90 70.00 0.0M
2022-03-31 66.70 67.00 65.50 67.00 0.0M
2022-03-30 68.50 70.40 66.70 66.70 0.0M
2022-03-29 69.00 69.30 68.00 68.50 0.0M
2022-03-28 68.70 70.00 67.50 69.00 0.0M
2022-03-25 69.10 69.60 67.70 68.70 0.0M
2022-03-24 67.90 69.50 67.60 68.90 0.0M
2022-03-23 67.90 70.50 67.90 67.90 0.0M
2022-03-22 69.00 69.40 67.80 67.80 0.0M
2022-03-21 66.40 70.00 66.40 69.00 0.0M
2022-03-18 67.50 67.50 64.10 66.40 0.0M
2022-03-17 67.10 67.40 66.10 66.20 0.0M
2022-03-16 66.20 69.00 66.00 67.10 0.0M
2022-03-15 66.00 66.30 66.00 66.20 0.0M
2022-03-14 64.00 67.00 64.00 66.00 0.0M
2022-03-11 63.00 66.40 62.00 63.60 0.0M
2022-03-10 66.50 66.50 63.00 63.00 0.0M
2022-03-09 62.60 66.50 62.60 64.10 0.0M
2022-03-08 62.40 62.90 62.00 62.60 0.0M
2022-03-07 59.00 63.90 57.00 60.80 0.0M
2022-03-04 65.40 65.40 58.00 59.00 0.0M
2022-03-03 64.00 66.90 62.00 63.00 0.0M
2022-03-02 67.00 67.00 63.00 65.00 0.0M
2022-03-01 67.50 68.50 67.20 68.00 0.0M
2022-02-28 64.40 67.70 60.10 67.00 0.0M
2022-02-25 64.50 66.00 58.00 64.50 0.0M
2022-02-24 51.00 55.60 48.20 55.50 0.0M
2022-02-23 56.20 58.00 52.20 54.00 0.0M
2022-02-22 52.50 55.80 51.90 55.60 0.0M
2022-02-21 59.40 59.70 51.50 52.50 0.0M
2022-02-18 59.50 59.50 57.10 58.10 0.0M
2022-02-17 59.80 59.80 57.90 59.50 0.0M
2022-02-16 60.00 60.50 59.30 59.80 0.0M
2022-02-15 61.50 61.50 58.60 60.00 0.0M
2022-02-14 63.00 64.50 59.50 61.50 0.0M
2022-02-11 65.00 65.50 64.00 64.50 0.0M
2022-02-10 62.70 65.00 62.70 64.50 0.0M
2022-02-09 61.50 63.00 61.50 62.70 0.0M
2022-02-08 64.50 65.00 61.50 61.50 0.0M
2022-02-07 60.80 63.00 60.80 61.30 0.0M
2022-02-04 60.80 63.00 59.00 60.80 0.0M
2022-02-03 58.20 61.00 58.00 60.80 0.0M
2022-02-02 60.00 60.00 58.00 58.20 0.0M
2022-02-01 58.20 59.00 56.30 59.00 0.0M
2022-01-31 58.00 59.00 56.00 58.20 0.0M
2022-01-28 57.00 59.00 56.00 57.30 0.0M
2022-01-27 57.00 58.60 56.30 57.10 0.0M
2022-01-26 63.20 63.20 57.00 57.00 0.0M
2022-01-25 59.50 59.50 57.20 58.00 0.0M
2022-01-24 65.50 65.50 59.00 60.00 0.0M
2022-01-21 66.40 67.00 64.40 65.50 0.0M
2022-01-20 66.30 67.00 65.60 66.40 0.0M
2022-01-19 66.00 66.40 65.00 65.20 0.0M
2022-01-18 65.30 66.00 64.00 66.00 0.0M
2022-01-17 65.30 65.30 64.30 65.30 0.0M
2022-01-14 66.50 66.50 65.10 65.30 0.0M
2022-01-13 67.20 69.00 66.20 66.50 0.0M
2022-01-12 68.40 68.40 66.50 67.20 0.0M
2022-01-11 70.00 71.00 68.40 68.40 0.0M
2022-01-10 72.30 72.90 67.20 70.00 0.0M
2022-01-07 72.80 72.80 72.00 72.00 0.0M
2022-01-05 72.80 73.00 70.00 72.80 0.0M
2022-01-04 70.00 73.50 70.00 72.80 0.0M
2022-01-03 68.50 71.50 68.50 70.00 0.0M