Doneai AB

DONE
🏛️ sweden →
7.30
Last Update: 2025-10-06
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 4.07 4.07 3.99 4.07 0.0M
2021-12-29 4.07 4.11 3.99 4.07 0.0M
2021-12-28 4.19 4.19 4.02 4.07 0.1M
2021-12-27 4.07 4.19 3.98 4.19 0.0M
2021-12-23 3.94 4.10 3.92 4.07 0.0M
2021-12-22 3.99 3.99 3.94 3.96 0.0M
2021-12-21 4.05 4.06 3.92 4.02 0.0M
2021-12-20 4.07 4.07 3.91 4.05 0.0M
2021-12-17 4.07 4.07 3.99 4.07 0.0M
2021-12-16 4.03 4.25 4.01 4.10 0.0M
2021-12-15 3.97 4.03 3.85 4.03 0.0M
2021-12-14 4.01 4.12 3.88 4.08 0.0M
2021-12-13 4.07 4.11 4.02 4.02 0.0M
2021-12-10 4.25 4.25 4.03 4.07 0.0M
2021-12-09 3.99 4.15 3.84 4.15 0.2M
2021-12-08 4.01 4.01 3.92 3.99 0.0M
2021-12-07 3.99 4.15 3.92 4.01 0.1M
2021-12-06 3.84 4.11 3.84 3.99 0.1M
2021-12-03 3.82 3.82 3.78 3.82 0.1M
2021-12-02 3.79 3.82 3.75 3.82 0.0M
2021-12-01 3.94 3.94 3.79 3.79 0.0M
2021-11-30 3.94 3.94 3.77 3.94 0.1M
2021-11-29 3.87 4.01 3.87 3.94 0.0M
2021-11-26 4.06 4.06 3.84 3.87 0.1M
2021-11-25 4.20 4.20 3.97 4.06 0.0M
2021-11-24 4.08 4.30 4.01 4.07 0.0M
2021-11-23 4.07 4.19 3.94 4.02 0.1M
2021-11-22 4.07 4.08 3.98 4.07 0.1M
2021-11-19 4.15 4.20 4.06 4.07 0.1M
2021-11-18 4.17 4.20 4.03 4.15 0.1M
2021-11-17 4.07 4.16 3.97 4.15 0.3M
2021-11-16 4.21 4.21 3.82 4.01 0.1M
2021-11-15 4.27 4.58 3.97 4.24 0.5M
2021-11-12 3.89 4.15 3.84 4.10 0.2M
2021-11-11 3.82 4.19 3.78 3.89 0.1M
2021-11-10 3.82 4.03 3.77 4.03 0.1M
2021-11-09 3.77 3.89 3.77 3.87 0.1M
2021-11-08 3.96 3.97 3.77 3.77 0.1M
2021-11-05 4.08 4.17 3.85 3.97 0.0M
2021-11-04 4.15 4.20 4.07 4.08 0.0M
2021-11-03 4.30 4.31 4.19 4.20 0.0M
2021-11-02 4.33 4.33 4.16 4.30 0.0M
2021-11-01 4.30 4.47 4.25 4.33 0.1M
2021-10-29 4.33 4.35 4.25 4.30 0.1M
2021-10-28 4.30 4.58 4.21 4.33 0.3M
2021-10-27 4.07 4.33 4.05 4.25 0.0M
2021-10-26 4.07 4.12 4.02 4.07 0.0M
2021-10-25 4.13 4.13 3.99 4.07 0.0M
2021-10-22 4.19 4.24 4.13 4.13 0.0M
2021-10-21 4.25 4.29 4.17 4.19 0.1M
2021-10-20 4.31 4.31 4.21 4.21 0.0M
2021-10-19 4.33 4.33 4.19 4.31 0.1M
2021-10-18 4.19 4.19 4.10 4.19 0.0M
2021-10-15 4.27 4.27 4.17 4.19 0.0M
2021-10-14 4.27 4.31 4.16 4.27 0.1M
2021-10-13 4.29 4.29 4.20 4.27 0.0M
2021-10-12 4.24 4.33 4.22 4.27 0.0M
2021-10-11 4.35 4.35 4.24 4.31 0.0M
2021-10-08 4.33 4.39 4.22 4.35 0.1M
2021-10-07 4.33 4.41 4.20 4.33 0.0M
2021-10-06 4.33 4.33 4.33 4.33 0.0M
2021-10-05 4.33 4.33 4.26 4.33 0.0M
2021-10-04 4.38 4.41 4.33 4.35 0.0M
2021-10-01 4.53 4.53 4.36 4.41 0.0M
2021-09-30 4.58 4.58 4.45 4.53 0.0M
2021-09-29 4.55 4.67 4.55 4.58 0.0M
2021-09-28 4.76 4.76 4.57 4.58 0.0M
2021-09-27 4.59 5.16 4.59 4.76 0.0M
2021-09-24 4.58 4.59 4.53 4.58 0.1M
2021-09-23 4.66 4.71 4.48 4.58 0.1M
2021-09-22 4.77 4.77 4.58 4.66 0.0M
2021-09-21 4.83 4.83 4.72 4.77 0.1M
2021-09-20 5.06 5.06 4.76 4.88 0.0M
2021-09-17 4.94 5.08 4.94 5.01 0.0M
2021-09-16 5.19 5.22 4.94 4.94 0.0M
2021-09-15 4.96 4.96 4.88 4.96 0.0M
2021-09-14 4.91 5.05 4.87 4.96 0.0M
2021-09-13 4.96 4.96 4.87 4.91 0.0M
2021-09-10 4.96 5.02 4.85 4.96 0.0M
2021-09-09 5.09 5.11 5.01 5.02 0.0M
2021-09-08 5.16 5.16 5.00 5.06 0.0M
2021-09-07 5.22 5.22 5.00 5.16 0.0M
2021-09-06 5.16 5.22 5.05 5.22 0.0M
2021-09-03 5.32 5.34 5.16 5.16 0.0M
2021-09-02 5.34 5.57 5.24 5.29 0.0M
2021-09-01 5.34 5.60 5.11 5.29 0.0M
2021-08-31 5.27 5.60 5.27 5.34 0.0M
2021-08-30 5.72 5.72 5.24 5.27 0.0M
2021-08-27 5.14 5.22 4.97 5.22 0.1M
2021-08-26 5.22 5.34 5.09 5.22 0.0M
2021-08-25 5.19 5.47 5.19 5.29 0.0M
2021-08-24 5.47 5.47 5.16 5.19 0.0M
2021-08-23 5.42 5.55 5.29 5.44 0.0M
2021-08-20 5.37 5.80 5.37 5.42 0.1M
2021-08-19 5.29 5.44 5.16 5.37 0.0M
2021-08-18 5.29 5.44 5.14 5.29 0.0M
2021-08-17 5.57 5.57 5.14 5.27 0.1M
2021-08-16 5.83 5.83 5.47 5.57 0.0M
2021-08-13 6.00 6.00 5.72 5.83 0.0M
2021-08-12 6.06 6.06 5.98 6.06 0.0M
2021-08-11 6.26 6.26 5.98 6.06 0.0M
2021-08-10 6.16 6.26 6.03 6.26 0.0M
2021-08-09 6.51 6.51 6.11 6.18 0.0M
2021-08-06 6.64 6.67 6.41 6.51 0.0M
2021-08-05 6.61 6.95 6.61 6.64 0.0M
2021-08-04 7.07 7.10 6.77 6.97 0.0M
2021-08-03 6.82 7.07 6.82 7.02 0.0M
2021-08-02 6.59 7.00 6.56 6.79 0.0M
2021-07-30 6.46 6.77 6.36 6.61 0.0M
2021-07-29 6.31 6.61 6.31 6.46 0.0M
2021-07-28 6.36 6.36 6.23 6.31 0.0M
2021-07-27 6.28 6.36 6.13 6.36 0.0M
2021-07-26 6.18 6.36 6.13 6.28 0.0M
2021-07-23 6.36 6.36 6.00 6.18 0.0M
2021-07-22 5.85 6.36 5.85 6.36 0.0M
2021-07-21 5.85 5.85 5.60 5.85 0.0M
2021-07-20 6.41 6.41 5.78 5.83 0.0M
2021-07-19 6.41 6.41 5.98 6.11 0.0M
2021-07-16 6.28 6.31 6.08 6.31 0.0M
2021-07-15 6.31 6.41 6.23 6.28 0.0M
2021-07-14 6.23 6.28 6.11 6.28 0.0M
2021-07-13 6.56 6.56 6.18 6.23 0.0M
2021-07-12 6.69 6.69 6.31 6.49 0.1M
2021-07-09 6.74 6.74 6.65 6.72 0.0M
2021-07-08 6.77 7.12 6.49 6.49 0.0M
2021-07-07 6.84 7.12 6.61 6.77 0.3M
2021-07-06 7.10 7.12 6.67 6.67 0.0M
2021-07-05 6.56 7.12 6.56 7.00 0.0M
2021-07-02 6.61 6.61 6.11 6.49 0.0M
2021-07-01 6.44 6.92 6.44 6.61 0.0M
2021-06-30 5.75 6.49 5.75 6.41 0.0M
2021-06-29 5.78 5.95 5.34 5.72 0.2M
2021-06-28 5.04 5.95 5.04 5.72 0.2M
2021-06-24 5.14 5.14 4.71 5.00 0.4M
2021-06-23 5.85 5.85 5.09 5.14 0.1M
2021-06-22 5.85 5.98 5.78 5.98 0.0M
2021-06-21 5.88 6.00 5.65 5.85 0.0M
2021-06-18 6.26 6.44 6.11 6.11 0.0M
2021-06-17 6.28 6.36 6.13 6.26 0.0M
2021-06-16 6.39 6.51 6.21 6.51 0.0M
2021-06-15 6.74 6.74 6.59 6.61 0.0M
2021-06-14 6.54 6.64 6.39 6.64 0.0M
2021-06-11 6.46 6.67 6.46 6.67 0.0M
2021-06-10 6.36 6.46 6.26 6.26 0.0M
2021-06-09 6.41 6.46 6.18 6.36 0.1M
2021-06-08 6.82 6.82 6.36 6.46 0.0M
2021-06-07 7.07 7.07 6.77 6.82 0.0M
2021-06-04 7.25 7.25 7.00 7.07 0.0M
2021-06-03 7.25 7.51 7.00 7.25 0.0M
2021-06-02 7.05 7.51 7.05 7.38 0.0M
2021-06-01 7.38 7.61 7.38 7.38 0.0M
2021-05-31 7.48 7.51 7.38 7.38 0.0M
2021-05-28 7.51 7.51 7.28 7.48 0.0M
2021-05-27 7.28 7.48 6.95 7.45 0.0M
2021-05-26 7.00 7.30 6.92 7.20 0.0M
2021-05-25 7.12 7.25 6.84 6.89 0.0M
2021-05-24 7.51 7.51 6.79 7.25 0.0M
2021-05-21 6.87 7.51 6.87 7.43 0.0M
2021-05-20 6.89 7.02 6.56 6.84 0.5M
2021-05-19 7.23 7.23 6.84 6.89 0.0M
2021-05-18 7.40 7.63 7.12 7.33 0.0M
2021-05-17 8.29 8.29 7.66 7.79 0.0M
2021-05-14 8.14 8.27 7.63 8.27 0.0M
2021-05-12 8.14 8.24 7.66 8.14 0.0M
2021-05-11 8.40 8.40 8.14 8.14 0.1M
2021-05-10 8.22 8.50 8.17 8.40 0.0M
2021-05-07 8.60 8.60 8.17 8.40 0.3M
2021-05-06 9.11 9.11 8.57 8.60 0.0M
2021-05-05 8.90 9.16 8.65 8.90 0.0M
2021-05-04 8.88 9.18 8.06 8.65 0.0M
2021-05-03 8.96 8.98 8.90 8.90 0.0M
2021-04-30 9.29 9.29 8.93 8.96 0.0M
2021-04-29 9.24 9.62 8.90 9.29 0.0M
2021-04-28 9.54 9.54 9.01 9.24 0.0M
2021-04-27 9.67 9.67 9.21 9.49 0.0M
2021-04-26 9.16 9.34 9.16 9.34 0.0M
2021-04-23 9.06 9.16 8.90 9.16 0.0M
2021-04-22 9.11 9.11 8.85 9.06 0.0M
2021-04-21 8.68 9.08 8.68 8.90 0.0M
2021-04-20 8.93 9.11 8.68 8.93 0.0M
2021-04-19 9.01 9.03 8.78 8.90 0.0M
2021-04-16 9.06 9.36 8.70 9.03 0.0M
2021-04-15 8.80 9.11 8.68 9.03 0.0M
2021-04-14 9.11 9.11 8.70 8.78 0.0M
2021-04-13 9.26 9.41 8.78 9.03 0.0M
2021-04-12 9.03 9.18 8.80 9.13 0.0M
2021-04-09 8.93 9.13 8.65 9.03 0.0M
2021-04-08 9.24 9.24 8.80 8.96 0.0M
2021-04-07 9.16 9.24 8.90 9.13 0.0M
2021-04-06 9.18 9.18 8.73 9.16 0.0M
2021-04-01 9.24 9.24 8.93 9.18 0.0M
2021-03-31 9.03 9.39 8.90 9.24 0.3M
2021-03-30 9.64 9.64 9.03 9.03 0.0M
2021-03-29 9.36 10.00 9.18 9.64 0.0M
2021-03-26 9.01 9.46 9.01 9.41 0.3M
2021-03-25 9.01 9.16 8.65 9.01 0.7M
2021-03-24 8.98 9.41 8.98 9.24 0.0M
2021-03-23 9.11 9.72 8.90 9.41 0.0M
2021-03-22 9.62 9.62 8.98 9.11 0.0M
2021-03-19 10.33 10.33 9.41 9.64 0.0M
2021-03-18 10.53 10.56 10.18 10.33 0.0M
2021-03-17 10.43 10.81 10.35 10.58 0.1M
2021-03-16 9.67 10.43 9.67 10.18 0.0M
2021-03-15 9.36 9.62 9.36 9.62 0.0M
2021-03-12 9.16 9.39 9.16 9.36 0.0M
2021-03-11 8.75 9.16 8.73 9.03 0.0M
2021-03-10 8.90 8.90 8.65 8.75 0.0M
2021-03-09 8.52 9.08 8.52 8.90 0.4M
2021-03-08 8.04 8.52 7.86 8.37 0.0M
2021-03-05 8.50 8.52 7.79 8.01 0.3M
2021-03-04 9.08 9.08 8.47 8.50 0.0M
2021-03-03 8.65 8.90 8.65 8.80 0.3M
2021-03-02 9.13 9.21 8.57 8.62 0.3M
2021-03-01 9.31 9.67 8.80 9.16 0.1M
2021-02-26 9.67 9.74 9.26 9.41 0.0M
2021-02-25 9.62 10.69 9.59 9.79 0.0M
2021-02-24 10.69 10.94 9.24 9.57 0.1M
2021-02-23 10.66 10.94 9.69 10.38 0.0M
2021-02-22 10.18 10.66 9.82 10.53 0.0M
2021-02-19 10.23 10.41 9.79 10.18 0.0M
2021-02-18 10.33 10.66 10.20 10.23 0.0M
2021-02-17 10.58 10.79 10.43 10.69 0.1M
2021-02-16 10.56 10.81 10.56 10.69 0.0M
2021-02-15 10.86 10.86 10.56 10.69 0.0M
2021-02-12 10.86 10.94 10.81 10.86 0.0M
2021-02-11 11.07 11.22 10.86 10.86 0.1M
2021-02-10 10.58 11.27 10.46 11.07 0.1M
2021-02-09 10.86 10.99 10.43 10.74 0.0M
2021-02-08 11.04 11.30 10.61 10.84 0.0M
2021-02-05 11.09 11.40 10.81 10.81 0.0M
2021-02-04 10.89 11.17 10.86 11.07 0.1M
2021-02-03 11.17 11.27 10.86 10.89 0.0M
2021-02-02 11.17 11.19 10.84 11.12 0.0M
2021-02-01 11.83 12.36 10.99 11.17 0.0M
2021-01-29 11.19 12.21 10.71 11.68 0.0M
2021-01-28 11.60 11.60 10.43 11.47 0.0M
2021-01-27 11.78 12.21 10.89 11.60 0.0M
2021-01-26 11.55 11.93 11.45 11.75 0.0M
2021-01-25 12.19 12.19 11.52 11.55 0.0M
2021-01-22 12.47 12.47 11.80 12.19 0.0M
2021-01-21 12.69 12.72 12.42 12.47 0.1M
2021-01-20 12.59 12.59 11.60 12.57 0.3M
2021-01-19 12.72 12.72 11.78 12.24 0.0M
2021-01-18 10.99 13.23 10.99 12.52 0.0M
2021-01-15 10.53 11.45 10.53 10.96 0.0M
2021-01-14 11.50 11.50 10.43 10.43 0.1M
2021-01-13 11.45 11.52 11.35 11.50 0.0M
2021-01-12 12.01 12.01 11.35 11.45 0.0M
2021-01-11 12.34 12.34 11.50 12.01 0.0M
2021-01-08 12.59 12.67 11.68 12.21 0.0M
2021-01-07 12.97 13.13 12.01 12.67 0.0M
2021-01-05 13.03 13.23 12.59 12.97 0.0M
2021-01-04 13.69 14.50 12.97 13.03 0.0M