Ecoclime Group

ECCb
🏛️ sweden →
0.33
Last Update: 2025-10-07
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 14.62 15.00 14.32 14.98 0.0M
2021-12-29 15.30 15.30 14.32 14.60 0.0M
2021-12-28 14.88 14.98 14.52 14.82 0.0M
2021-12-27 15.02 15.42 14.60 14.86 0.1M
2021-12-23 14.24 14.94 13.60 14.50 0.1M
2021-12-22 14.48 14.48 13.96 14.26 0.0M
2021-12-21 14.50 14.54 13.92 14.48 0.0M
2021-12-20 14.36 14.50 13.36 14.50 0.1M
2021-12-17 14.40 14.40 13.76 14.36 0.0M
2021-12-16 14.64 14.80 13.88 14.40 0.1M
2021-12-15 15.16 15.28 14.56 14.64 0.0M
2021-12-14 14.80 15.24 14.54 15.16 0.0M
2021-12-13 15.34 15.58 15.08 15.26 0.1M
2021-12-10 15.58 15.58 14.82 15.34 0.0M
2021-12-09 15.50 15.94 15.12 15.46 0.0M
2021-12-08 15.46 15.62 15.26 15.50 0.0M
2021-12-07 16.00 16.00 15.22 15.46 0.0M
2021-12-06 16.36 17.28 15.38 15.86 0.1M
2021-12-03 16.36 16.50 15.76 16.36 0.0M
2021-12-02 16.64 16.64 16.08 16.36 0.0M
2021-12-01 16.54 16.94 16.22 16.64 0.0M
2021-11-30 16.70 17.36 16.30 16.54 0.0M
2021-11-29 17.16 17.16 16.00 16.70 0.1M
2021-11-26 16.88 17.32 16.04 17.16 0.1M
2021-11-25 17.44 17.44 16.60 16.92 0.0M
2021-11-24 17.92 18.10 17.10 17.44 0.0M
2021-11-23 17.66 17.94 16.68 17.94 0.0M
2021-11-22 17.70 18.10 17.30 17.66 0.1M
2021-11-19 16.20 17.30 16.00 17.30 0.1M
2021-11-18 15.76 16.50 15.76 16.20 0.1M
2021-11-17 15.86 15.88 15.20 15.76 0.1M
2021-11-16 16.48 16.48 15.62 15.88 0.1M
2021-11-15 16.30 16.50 15.60 16.50 0.1M
2021-11-12 17.00 17.44 15.60 16.32 0.3M
2021-11-11 17.30 18.18 16.52 16.80 0.1M
2021-11-10 17.64 17.64 17.14 17.26 0.0M
2021-11-09 17.96 17.96 17.48 17.64 0.0M
2021-11-08 18.14 18.28 17.52 17.96 0.0M
2021-11-05 18.14 18.16 17.94 18.16 0.0M
2021-11-04 18.40 18.48 18.04 18.34 0.0M
2021-11-03 18.42 18.50 17.84 18.50 0.1M
2021-11-02 18.80 19.00 18.26 18.64 0.0M
2021-11-01 17.92 18.80 17.26 18.80 0.0M
2021-10-29 18.30 18.70 17.90 18.06 0.1M
2021-10-28 18.40 18.40 17.76 18.02 0.0M
2021-10-27 18.04 18.40 18.00 18.38 0.1M
2021-10-26 18.22 18.58 18.00 18.26 0.1M
2021-10-25 18.38 18.82 18.00 18.22 0.0M
2021-10-22 18.22 18.22 17.92 18.08 0.0M
2021-10-21 18.26 18.26 17.90 18.22 0.0M
2021-10-20 17.70 18.30 17.70 18.24 0.1M
2021-10-19 17.00 17.86 16.78 17.70 0.1M
2021-10-18 17.14 17.14 16.88 17.00 0.1M
2021-10-15 17.04 17.28 16.80 17.14 0.1M
2021-10-14 17.16 17.36 16.64 17.04 0.1M
2021-10-13 17.28 17.30 16.56 17.16 0.0M
2021-10-12 16.50 17.38 16.50 17.12 0.1M
2021-10-11 17.38 17.38 16.50 17.00 0.0M
2021-10-08 17.18 17.44 16.74 17.38 0.0M
2021-10-07 17.26 17.34 16.58 17.18 0.1M
2021-10-06 17.44 17.44 16.62 17.26 0.0M
2021-10-05 17.40 17.44 16.84 17.44 0.1M
2021-10-04 16.92 17.52 16.74 17.50 0.0M
2021-10-01 17.00 17.50 16.50 17.34 0.0M
2021-09-30 17.22 17.22 16.70 17.08 0.0M
2021-09-29 18.00 18.00 17.00 17.34 0.0M
2021-09-28 18.18 18.18 17.30 18.00 0.0M
2021-09-27 17.98 18.38 17.50 18.18 0.0M
2021-09-24 18.00 18.44 17.80 17.96 0.0M
2021-09-23 16.66 17.80 16.38 17.68 0.1M
2021-09-22 16.38 16.64 16.36 16.64 0.0M
2021-09-21 16.40 16.56 16.00 16.36 0.0M
2021-09-20 17.20 17.50 16.30 16.58 0.0M
2021-09-17 16.88 16.96 16.52 16.90 0.0M
2021-09-16 16.64 17.08 16.22 16.84 0.0M
2021-09-15 16.70 17.18 16.40 16.64 0.0M
2021-09-14 16.80 17.32 16.28 16.70 0.0M
2021-09-13 16.80 17.50 16.80 17.34 0.0M
2021-09-10 17.48 17.48 16.62 16.78 0.0M
2021-09-09 16.74 17.48 16.60 17.48 0.0M
2021-09-08 17.50 17.68 16.66 17.46 0.1M
2021-09-07 17.84 18.00 17.34 17.70 0.1M
2021-09-06 17.76 18.22 17.44 17.74 0.0M
2021-09-03 18.20 18.30 17.50 17.76 0.0M
2021-09-02 17.48 18.12 16.90 18.00 0.0M
2021-09-01 17.46 17.70 17.00 17.48 0.1M
2021-08-31 17.36 17.68 16.94 17.46 0.0M
2021-08-30 17.04 17.48 16.54 17.34 0.1M
2021-08-27 15.86 17.08 15.58 17.00 0.2M
2021-08-26 15.72 16.06 15.02 15.84 0.3M
2021-08-25 16.22 16.56 15.50 15.64 0.1M
2021-08-24 16.58 17.06 15.84 16.20 0.3M
2021-08-23 17.74 17.74 16.48 16.58 0.1M
2021-08-20 17.52 18.28 17.28 17.76 0.1M
2021-08-19 17.96 17.96 17.18 17.22 0.1M
2021-08-18 17.58 18.18 17.20 17.68 0.1M
2021-08-17 18.40 18.40 16.80 17.52 0.0M
2021-08-16 18.54 18.86 17.84 18.10 0.0M
2021-08-13 18.40 18.80 18.20 18.54 0.0M
2021-08-12 17.80 19.40 17.80 18.20 0.1M
2021-08-11 17.80 17.80 17.30 17.80 0.0M
2021-08-10 17.88 17.92 17.40 17.80 0.0M
2021-08-09 18.26 18.68 17.58 17.88 0.0M
2021-08-06 18.84 18.84 17.76 18.26 0.0M
2021-08-05 18.48 18.84 18.00 18.84 0.0M
2021-08-04 17.98 18.86 17.98 18.48 0.0M
2021-08-03 18.30 18.72 18.30 18.66 0.0M
2021-08-02 18.20 18.60 17.56 18.24 0.0M
2021-07-30 18.64 18.88 17.86 18.18 0.0M
2021-07-29 18.64 18.70 18.20 18.64 0.0M
2021-07-28 18.20 18.82 18.00 18.64 0.0M
2021-07-27 17.52 18.26 17.52 18.20 0.1M
2021-07-26 17.04 17.70 16.50 17.58 0.0M
2021-07-23 17.20 17.20 16.52 17.06 0.0M
2021-07-22 17.52 17.78 17.20 17.24 0.0M
2021-07-21 17.30 18.18 16.82 17.52 0.1M
2021-07-20 17.70 17.70 16.94 17.30 0.0M
2021-07-19 18.04 18.04 16.74 17.70 0.0M
2021-07-16 18.20 18.62 17.70 18.04 0.0M
2021-07-15 18.26 18.44 17.80 18.20 0.0M
2021-07-14 18.14 18.48 18.00 18.26 0.0M
2021-07-13 17.98 18.94 17.16 18.14 0.1M
2021-07-12 17.58 17.76 17.10 17.76 0.0M
2021-07-09 17.08 17.62 17.08 17.58 0.0M
2021-07-08 17.00 17.06 16.82 17.02 0.0M
2021-07-07 16.58 16.98 16.12 16.86 0.0M
2021-07-06 16.20 16.80 16.10 16.58 0.1M
2021-07-05 15.88 16.00 15.32 16.00 0.0M
2021-07-02 15.64 15.94 15.50 15.84 0.0M
2021-07-01 15.80 15.80 14.76 15.64 0.0M
2021-06-30 15.76 15.76 14.92 15.54 0.0M
2021-06-29 15.40 15.72 15.02 15.26 0.0M
2021-06-28 15.30 15.70 14.78 15.48 0.0M
2021-06-24 15.28 15.64 15.04 15.34 0.0M
2021-06-23 15.10 15.26 14.72 15.26 0.0M
2021-06-22 14.90 15.12 14.42 15.12 0.0M
2021-06-21 14.90 15.00 14.54 15.00 0.0M
2021-06-18 15.20 15.98 14.84 15.00 0.1M
2021-06-17 15.30 15.30 14.50 15.30 0.0M
2021-06-16 14.98 15.30 14.58 15.30 0.1M
2021-06-15 15.58 15.58 15.20 15.30 0.0M
2021-06-14 16.00 16.00 15.34 15.58 0.0M
2021-06-11 15.50 16.00 15.34 16.00 0.0M
2021-06-10 15.88 15.88 15.48 15.68 0.0M
2021-06-09 16.36 16.36 15.70 16.00 0.0M
2021-06-08 16.10 16.36 15.74 16.36 0.0M
2021-06-07 16.44 16.50 15.82 16.24 0.0M
2021-06-04 16.14 16.44 15.52 16.44 0.0M
2021-06-03 16.00 16.14 15.50 16.14 0.0M
2021-06-02 15.70 16.00 15.42 16.00 0.0M
2021-06-01 16.00 16.00 15.72 15.76 0.1M
2021-05-31 16.20 16.50 15.76 16.02 0.0M
2021-05-28 16.02 16.10 15.50 16.10 0.0M
2021-05-27 16.50 16.50 15.50 16.04 0.0M
2021-05-26 16.92 16.92 15.62 16.34 0.0M
2021-05-25 16.02 16.92 16.00 16.92 0.0M
2021-05-24 15.80 16.00 15.34 16.00 0.0M
2021-05-21 15.26 15.90 15.26 15.74 0.0M
2021-05-20 15.22 15.60 14.90 15.22 0.1M
2021-05-19 16.22 16.22 14.62 15.22 0.2M
2021-05-18 16.16 16.26 15.52 15.60 0.1M
2021-05-17 16.20 16.44 15.48 15.80 0.1M
2021-05-14 16.62 16.84 15.28 16.18 0.2M
2021-05-12 16.38 16.62 15.90 16.62 0.1M
2021-05-11 16.50 16.90 16.32 16.48 0.1M
2021-05-10 17.28 18.48 16.80 17.08 0.2M
2021-05-07 18.00 18.20 16.48 17.10 0.2M
2021-05-06 17.20 19.52 16.94 17.94 1.0M
2021-05-05 21.60 22.95 21.40 21.90 0.2M
2021-05-04 21.80 23.55 20.25 21.00 0.4M
2021-05-03 20.50 21.95 20.50 21.90 0.2M
2021-04-30 19.88 21.00 19.88 20.35 0.1M
2021-04-29 19.42 19.98 19.22 19.88 0.1M
2021-04-28 19.20 19.38 18.94 19.38 0.1M
2021-04-27 18.80 19.50 18.80 19.08 0.1M
2021-04-26 18.00 18.88 18.00 18.80 0.1M
2021-04-23 17.74 17.98 17.50 17.90 0.0M
2021-04-22 18.30 18.30 17.52 17.74 0.1M
2021-04-21 18.30 18.30 17.56 18.00 0.1M
2021-04-20 18.46 18.58 17.70 18.38 0.1M
2021-04-19 18.64 18.64 18.04 18.46 0.0M
2021-04-16 18.56 18.64 17.00 18.64 0.1M
2021-04-15 17.48 18.98 17.48 18.58 0.2M
2021-04-14 17.00 17.62 16.98 17.48 0.2M
2021-04-13 16.92 16.92 16.00 16.40 0.1M
2021-04-12 16.80 17.00 15.98 16.60 0.1M
2021-04-09 16.98 16.98 16.36 16.76 0.0M
2021-04-08 16.84 16.84 16.34 16.76 0.1M
2021-04-07 17.10 17.10 16.32 16.86 0.0M
2021-04-06 17.64 17.84 16.30 17.10 0.1M
2021-04-01 17.50 17.64 17.30 17.54 0.0M
2021-03-31 17.65 17.75 17.05 17.50 0.1M
2021-03-30 17.80 17.80 17.35 17.80 0.1M
2021-03-29 17.15 17.80 16.80 17.80 0.1M
2021-03-26 17.00 17.70 16.25 17.30 0.1M
2021-03-25 16.75 16.90 15.85 16.65 0.1M
2021-03-24 16.55 16.90 16.25 16.70 0.0M
2021-03-23 16.70 16.70 16.15 16.55 0.0M
2021-03-22 16.20 16.85 16.00 16.55 0.1M
2021-03-19 16.60 17.00 16.20 16.20 0.1M
2021-03-18 17.60 17.60 16.50 17.10 0.0M
2021-03-17 17.80 17.80 16.50 17.10 0.1M
2021-03-16 17.50 17.90 17.10 17.55 0.1M
2021-03-15 17.30 17.45 16.40 17.45 0.2M
2021-03-12 16.40 16.90 15.75 16.70 0.1M
2021-03-11 16.35 16.40 15.55 16.40 0.1M
2021-03-10 16.80 16.90 15.90 16.35 0.1M
2021-03-09 16.25 16.80 15.70 16.70 0.1M
2021-03-08 16.35 16.50 15.60 16.25 0.1M
2021-03-05 16.50 16.50 15.65 16.25 0.2M
2021-03-04 16.35 16.35 15.65 16.30 0.2M
2021-03-03 15.85 16.40 15.60 15.90 0.2M
2021-03-02 14.15 16.45 14.10 15.75 0.7M
2021-03-01 14.45 14.65 13.40 14.10 0.2M
2021-02-26 14.05 14.20 13.40 13.90 0.3M
2021-02-25 13.25 14.85 12.85 14.45 1.0M
2021-02-24 13.90 14.05 13.05 13.65 0.1M
2021-02-23 14.50 15.40 13.50 13.90 0.2M
2021-02-22 15.10 15.15 14.60 15.05 0.0M
2021-02-19 14.40 15.25 13.60 15.10 0.1M
2021-02-18 15.25 15.25 14.10 14.40 0.2M
2021-02-17 15.05 15.25 14.45 15.25 0.1M
2021-02-16 15.20 15.25 15.00 15.05 0.1M
2021-02-15 15.55 15.55 14.85 15.05 0.1M
2021-02-12 16.00 16.00 15.40 15.40 0.1M
2021-02-11 15.00 15.60 14.95 15.30 0.1M
2021-02-10 14.50 14.90 14.25 14.85 0.1M
2021-02-09 14.10 14.50 13.85 14.50 0.1M
2021-02-08 13.70 14.00 13.15 14.00 0.1M
2021-02-05 13.55 13.75 13.40 13.60 0.0M
2021-02-04 13.95 14.00 13.45 13.55 0.1M
2021-02-03 14.00 14.20 13.50 13.95 0.1M
2021-02-02 12.50 14.10 12.35 14.00 0.3M
2021-02-01 12.60 12.95 12.20 12.50 0.1M
2021-01-29 12.20 12.90 11.45 12.60 0.1M
2021-01-28 12.60 12.60 11.15 12.10 0.3M
2021-01-27 13.50 13.50 12.25 12.60 0.2M
2021-01-26 13.50 13.50 12.95 13.25 0.1M
2021-01-25 13.95 14.00 13.35 13.45 0.1M
2021-01-22 14.00 14.10 13.70 13.75 0.0M
2021-01-21 14.00 14.15 13.50 14.00 0.0M
2021-01-20 13.20 14.90 13.05 13.95 0.1M
2021-01-19 13.40 13.70 12.90 13.05 0.1M
2021-01-18 14.15 14.20 13.10 13.40 0.1M
2021-01-15 14.25 14.35 13.55 13.85 0.0M
2021-01-14 14.25 14.40 13.70 14.00 0.1M
2021-01-13 13.90 14.35 13.55 14.20 0.1M
2021-01-12 13.50 14.40 13.45 13.80 0.1M
2021-01-11 12.90 14.40 12.90 13.45 0.3M
2021-01-08 12.90 13.60 12.60 12.90 0.2M
2021-01-07 12.25 13.00 11.85 12.85 0.1M
2021-01-05 12.60 12.60 11.90 12.25 0.0M
2021-01-04 12.95 13.00 11.75 12.55 0.2M