C-Rad

CRADb
🏛️ sweden →
32.20
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
2021-12-30 53.60 56.10 52.90 55.70 0.0M
2021-12-29 53.20 53.60 52.50 53.30 0.0M
2021-12-28 54.40 54.50 53.10 53.20 0.0M
2021-12-27 52.70 55.20 52.30 54.40 0.0M
2021-12-23 51.70 53.10 51.70 52.70 0.0M
2021-12-22 53.80 53.80 50.60 51.70 0.0M
2021-12-21 48.30 51.70 48.20 50.80 0.1M
2021-12-20 47.35 48.80 45.55 47.75 0.1M
2021-12-17 47.00 47.95 45.90 47.50 0.1M
2021-12-16 48.00 48.05 45.55 47.00 0.0M
2021-12-15 47.65 48.00 46.75 47.50 0.0M
2021-12-14 48.70 48.70 47.30 47.65 0.0M
2021-12-13 49.00 49.95 48.40 48.70 0.0M
2021-12-10 48.50 49.30 48.40 48.50 0.1M
2021-12-09 49.00 49.15 47.85 48.35 0.0M
2021-12-08 47.20 49.00 46.20 48.35 0.0M
2021-12-07 47.25 47.90 46.20 47.20 0.0M
2021-12-06 47.95 47.95 45.50 46.75 0.1M
2021-12-03 48.05 49.00 45.00 45.50 0.0M
2021-12-02 49.85 50.00 47.50 47.90 0.0M
2021-12-01 49.40 50.00 48.15 49.85 0.0M
2021-11-30 50.20 50.20 47.25 49.35 0.1M
2021-11-29 49.75 51.60 49.10 49.20 0.0M
2021-11-26 49.10 51.10 48.95 49.70 0.1M
2021-11-25 52.20 52.40 50.10 51.30 0.0M
2021-11-24 51.00 51.80 49.50 51.20 0.1M
2021-11-23 52.00 52.90 51.00 51.00 0.0M
2021-11-22 53.80 54.00 50.00 52.10 0.0M
2021-11-19 53.80 54.40 53.60 53.80 0.0M
2021-11-18 54.20 54.90 53.80 53.80 0.0M
2021-11-17 54.10 54.50 53.70 54.20 0.0M
2021-11-16 54.80 55.10 53.80 54.10 0.0M
2021-11-15 54.00 54.90 54.00 54.50 0.0M
2021-11-12 54.90 55.00 54.00 54.00 0.0M
2021-11-11 53.10 54.90 52.70 54.80 0.0M
2021-11-10 53.40 53.40 52.70 53.10 0.0M
2021-11-09 53.30 53.70 52.30 53.40 0.0M
2021-11-08 53.00 53.90 51.50 53.30 0.1M
2021-11-05 53.70 54.20 52.70 53.50 0.1M
2021-11-04 53.50 54.90 53.10 53.70 0.1M
2021-11-03 55.90 56.40 53.60 54.20 0.1M
2021-11-02 57.20 57.40 55.60 55.80 0.0M
2021-11-01 58.60 59.00 57.10 57.10 0.1M
2021-10-29 57.80 58.70 56.20 58.60 0.0M
2021-10-28 58.00 58.30 55.30 57.90 0.2M
2021-10-27 58.20 58.50 56.00 56.40 0.0M
2021-10-26 58.70 58.80 57.40 58.30 0.1M
2021-10-25 58.60 59.50 57.50 58.70 0.1M
2021-10-22 59.40 59.40 57.80 58.60 0.0M
2021-10-21 58.10 59.60 57.60 58.60 0.0M
2021-10-20 57.50 58.60 57.50 58.10 0.0M
2021-10-19 57.10 57.80 56.50 57.50 0.0M
2021-10-18 58.80 58.80 56.50 57.20 0.0M
2021-10-15 58.50 58.80 57.00 57.30 0.0M
2021-10-14 58.80 58.90 56.60 58.50 0.1M
2021-10-13 55.80 57.80 55.70 57.50 0.1M
2021-10-12 56.50 58.00 55.00 55.80 0.0M
2021-10-11 55.40 56.60 54.60 56.50 0.0M
2021-10-08 54.30 56.40 53.20 55.30 0.0M
2021-10-07 57.80 58.40 55.80 56.00 0.0M
2021-10-06 58.80 58.80 55.00 57.20 0.2M
2021-10-05 57.80 59.90 57.30 58.90 0.0M
2021-10-04 56.30 60.90 56.30 57.80 0.1M
2021-10-01 57.90 58.90 55.50 57.40 0.1M
2021-09-30 55.70 59.10 55.30 58.60 0.0M
2021-09-29 56.90 57.80 55.70 55.90 0.0M
2021-09-28 59.10 59.10 55.70 57.00 0.1M
2021-09-27 59.90 60.40 57.40 59.10 0.1M
2021-09-24 60.90 60.90 59.70 59.90 0.0M
2021-09-23 62.00 62.20 60.50 61.00 0.0M
2021-09-22 60.20 62.10 59.50 61.70 0.0M
2021-09-21 62.70 62.70 59.20 60.10 0.0M
2021-09-20 63.30 63.80 59.50 62.90 0.1M
2021-09-17 63.10 64.90 63.10 63.30 0.0M
2021-09-16 63.00 63.90 62.10 62.90 0.0M
2021-09-15 63.90 63.90 61.90 62.10 0.0M
2021-09-14 62.50 63.80 61.50 63.10 0.0M
2021-09-13 63.50 63.70 62.00 62.50 0.0M
2021-09-10 65.00 65.00 62.80 63.50 0.0M
2021-09-09 62.00 65.30 61.00 64.90 0.1M
2021-09-08 65.10 65.10 62.80 62.80 0.0M
2021-09-07 65.10 65.50 63.30 65.10 0.0M
2021-09-06 66.40 66.40 64.10 65.10 0.0M
2021-09-03 66.80 66.90 65.00 65.60 0.0M
2021-09-02 65.00 66.30 65.00 66.30 0.0M
2021-09-01 65.50 66.10 63.10 64.30 0.0M
2021-08-31 66.70 67.00 64.70 64.90 0.1M
2021-08-30 65.40 67.40 64.70 66.70 0.1M
2021-08-27 61.60 66.00 61.60 65.40 0.2M
2021-08-26 60.00 61.70 60.00 61.60 0.1M
2021-08-25 59.60 60.70 59.40 60.00 0.0M
2021-08-24 60.40 60.90 59.20 59.30 0.0M
2021-08-23 59.90 60.70 59.10 60.50 0.0M
2021-08-20 59.60 60.00 58.20 60.00 0.0M
2021-08-19 59.80 60.10 57.70 59.60 0.0M
2021-08-18 59.10 60.00 59.00 59.80 0.0M
2021-08-17 59.40 59.60 58.00 59.20 0.0M
2021-08-16 60.70 60.70 58.90 59.40 0.0M
2021-08-13 61.00 61.60 60.30 60.70 0.0M
2021-08-12 62.70 62.70 60.60 60.90 0.0M
2021-08-11 59.00 61.60 58.20 61.60 0.1M
2021-08-10 59.70 60.00 58.60 59.00 0.0M
2021-08-09 58.50 59.70 57.50 59.70 0.0M
2021-08-06 59.60 60.40 58.50 58.50 0.0M
2021-08-05 58.80 61.00 58.30 59.60 0.1M
2021-08-04 59.80 59.80 58.40 58.80 0.0M
2021-08-03 60.90 61.20 58.50 59.40 0.1M
2021-08-02 63.10 63.40 60.70 60.80 0.1M
2021-07-30 62.90 63.10 60.40 61.60 0.1M
2021-07-29 64.80 67.30 61.00 62.60 0.4M
2021-07-28 60.50 64.00 60.50 63.20 0.1M
2021-07-27 61.00 62.40 60.50 60.50 0.0M
2021-07-26 60.00 61.00 58.80 60.90 0.0M
2021-07-23 60.00 60.90 59.00 59.70 0.0M
2021-07-22 60.00 60.50 59.30 59.60 0.0M
2021-07-21 58.50 60.40 58.50 60.00 0.0M
2021-07-20 59.00 59.70 57.20 58.50 0.0M
2021-07-19 59.80 59.90 57.40 58.20 0.0M
2021-07-16 60.00 61.00 58.90 59.40 0.0M
2021-07-15 59.90 60.30 58.60 59.50 0.0M
2021-07-14 61.00 61.00 59.30 59.90 0.0M
2021-07-13 61.30 61.60 59.50 61.10 0.0M
2021-07-12 61.40 62.70 59.70 61.30 0.0M
2021-07-09 60.10 62.30 60.10 61.40 0.0M
2021-07-08 62.40 63.20 60.20 61.30 0.0M
2021-07-07 62.50 63.30 60.90 61.80 0.1M
2021-07-06 60.40 62.70 60.40 62.50 0.1M
2021-07-05 60.40 61.90 59.50 60.40 0.1M
2021-07-02 57.50 61.70 57.00 61.20 0.2M
2021-07-01 52.00 56.50 50.70 55.50 0.1M
2021-06-30 51.10 52.80 50.40 52.00 0.0M
2021-06-29 51.60 53.40 50.60 51.70 0.0M
2021-06-28 51.00 51.60 50.10 51.60 0.0M
2021-06-24 51.40 51.80 50.10 50.60 0.0M
2021-06-23 50.80 51.80 50.00 51.20 0.1M
2021-06-22 51.80 51.90 49.55 50.00 0.1M
2021-06-21 52.70 52.90 51.10 51.80 0.0M
2021-06-18 52.80 52.80 51.40 52.70 0.0M
2021-06-17 54.00 54.00 50.30 52.20 0.1M
2021-06-16 55.20 55.20 52.60 53.50 0.1M
2021-06-15 54.90 55.20 53.20 54.70 0.0M
2021-06-14 54.90 56.40 54.20 54.70 0.0M
2021-06-11 56.80 56.80 54.60 54.90 0.0M
2021-06-10 57.30 57.40 55.40 55.90 0.0M
2021-06-09 56.60 57.80 55.70 57.00 0.0M
2021-06-08 55.00 56.60 55.00 56.40 0.0M
2021-06-07 56.80 57.60 54.60 55.00 0.0M
2021-06-04 54.60 57.40 54.00 55.60 0.0M
2021-06-03 55.00 55.00 53.80 54.60 0.0M
2021-06-02 55.40 55.50 53.90 54.10 0.0M
2021-06-01 54.40 55.40 54.40 55.10 0.1M
2021-05-31 55.30 55.40 54.20 54.20 0.1M
2021-05-28 56.20 56.20 54.00 55.30 0.1M
2021-05-27 55.50 56.70 54.00 55.00 0.1M
2021-05-26 56.00 56.30 53.90 54.90 0.0M
2021-05-25 56.70 56.80 54.60 55.50 0.0M
2021-05-24 56.60 57.70 55.20 56.40 0.1M
2021-05-21 57.20 58.00 55.10 56.60 0.1M
2021-05-20 54.70 57.30 54.40 56.80 0.0M
2021-05-19 55.90 57.00 53.60 54.70 0.1M
2021-05-18 57.40 58.40 55.30 55.30 0.2M
2021-05-17 57.90 58.80 57.20 57.40 0.1M
2021-05-14 56.90 58.00 54.50 57.90 0.1M
2021-05-12 58.00 59.40 56.00 56.10 0.1M
2021-05-11 61.20 61.20 57.50 58.70 0.2M
2021-05-10 62.30 64.00 61.40 61.90 0.1M
2021-05-07 62.30 62.90 60.30 62.30 0.5M
2021-05-06 60.30 61.00 57.90 58.00 0.1M
2021-05-05 59.90 61.20 59.30 60.20 0.1M
2021-05-04 60.40 62.60 58.00 59.20 0.1M
2021-05-03 62.30 63.60 61.00 61.00 0.1M
2021-04-30 61.20 61.40 60.20 61.20 0.0M
2021-04-29 58.60 61.40 58.50 61.20 0.1M
2021-04-28 58.50 59.30 58.00 58.60 0.0M
2021-04-27 58.40 59.40 57.50 59.00 0.0M
2021-04-26 59.60 60.50 56.90 58.90 0.0M
2021-04-23 60.70 63.60 57.10 59.60 0.2M
2021-04-22 57.10 61.10 56.70 61.00 0.1M
2021-04-21 56.80 57.60 56.00 57.10 0.0M
2021-04-20 56.70 57.80 55.80 56.80 0.0M
2021-04-19 56.10 57.50 55.60 56.60 0.3M
2021-04-16 56.50 57.80 55.70 56.50 0.0M
2021-04-15 55.30 57.00 55.30 56.50 0.0M
2021-04-14 56.40 56.50 54.80 55.40 0.0M
2021-04-13 54.80 57.10 53.90 56.50 0.0M
2021-04-12 56.60 56.70 55.30 55.40 0.0M
2021-04-09 56.40 57.30 56.10 56.70 0.0M
2021-04-08 56.90 57.80 55.70 56.40 0.0M
2021-04-07 55.80 56.90 55.80 56.90 0.0M
2021-04-06 56.00 57.20 55.20 55.80 0.1M
2021-04-01 56.00 57.10 55.40 56.30 0.0M
2021-03-31 57.90 57.90 55.30 55.90 0.0M
2021-03-30 57.20 57.90 55.70 56.50 0.0M
2021-03-29 58.00 58.00 55.10 57.20 0.1M
2021-03-26 58.00 58.40 57.10 58.00 0.0M
2021-03-25 58.40 59.00 56.60 57.80 0.1M
2021-03-24 57.90 58.90 57.50 58.30 0.0M
2021-03-23 58.50 59.70 57.50 58.00 0.0M
2021-03-22 57.50 58.50 57.30 58.40 0.0M
2021-03-19 57.60 58.40 57.00 58.20 0.0M
2021-03-18 58.50 58.50 57.60 58.00 0.0M
2021-03-17 58.70 58.70 57.50 58.40 0.0M
2021-03-16 57.60 58.90 57.60 58.60 0.0M
2021-03-15 58.60 58.90 57.30 58.10 0.0M
2021-03-12 58.40 58.90 57.20 58.60 0.0M
2021-03-11 57.40 58.70 56.20 58.40 0.1M
2021-03-10 59.10 59.20 56.90 57.60 0.0M
2021-03-09 58.10 59.90 57.00 59.80 0.1M
2021-03-08 57.60 58.40 57.20 58.20 0.0M
2021-03-05 58.90 58.90 57.10 57.50 0.0M
2021-03-04 59.50 59.70 57.60 58.90 0.0M
2021-03-03 60.00 60.90 58.60 59.50 0.1M
2021-03-02 61.60 61.60 59.00 59.20 0.1M
2021-03-01 56.20 62.30 56.10 61.00 0.1M
2021-02-26 58.10 58.10 56.00 56.20 0.1M
2021-02-25 57.60 58.60 56.60 58.40 0.1M
2021-02-24 58.10 58.50 57.20 57.60 0.0M
2021-02-23 59.00 59.30 56.20 58.20 0.1M
2021-02-22 57.90 59.50 57.70 59.00 0.1M
2021-02-19 56.40 58.30 55.50 57.60 0.0M
2021-02-18 57.40 57.50 55.50 56.10 0.1M
2021-02-17 58.70 59.40 52.50 57.50 0.1M
2021-02-16 59.90 61.30 58.50 58.60 0.1M
2021-02-15 59.80 61.20 59.80 60.30 0.1M
2021-02-12 57.30 59.90 57.30 59.60 0.1M
2021-02-11 57.90 58.80 57.10 57.30 0.0M
2021-02-10 59.80 60.30 57.70 57.90 0.1M
2021-02-09 57.40 61.20 57.20 59.70 0.1M
2021-02-08 58.20 58.70 57.20 57.20 0.0M
2021-02-05 56.50 59.00 56.30 57.90 0.1M
2021-02-04 57.80 57.90 55.60 56.30 0.0M
2021-02-03 58.30 59.10 56.80 57.40 0.1M
2021-02-02 58.20 59.30 56.70 57.30 0.1M
2021-02-01 56.70 59.40 56.10 57.40 0.2M
2021-01-29 55.50 57.80 53.40 55.60 0.2M
2021-01-28 51.30 56.90 49.65 56.00 0.8M
2021-01-27 48.00 48.00 44.95 46.35 0.1M
2021-01-26 48.00 48.35 47.20 47.60 0.0M
2021-01-25 47.50 48.40 47.00 47.00 0.1M
2021-01-22 47.70 47.70 46.50 47.50 0.0M
2021-01-21 45.90 47.45 45.90 47.15 0.0M
2021-01-20 45.80 47.00 45.50 46.70 0.0M
2021-01-19 47.00 47.00 45.50 45.50 0.0M
2021-01-18 46.60 47.65 46.05 46.50 0.0M
2021-01-15 47.00 47.05 46.10 46.60 0.0M
2021-01-14 47.50 47.65 46.05 47.05 0.0M
2021-01-13 48.40 48.40 46.40 47.50 0.1M
2021-01-12 46.15 48.35 45.35 47.20 0.0M
2021-01-11 46.10 46.90 45.60 46.05 0.0M
2021-01-08 47.85 48.40 46.10 46.10 0.0M
2021-01-07 47.00 48.30 46.60 47.85 0.0M
2021-01-05 47.10 47.50 46.05 47.00 0.0M
2021-01-04 48.15 48.75 47.00 47.10 0.1M