Ellwee AB

ELLWEE
🏛️ sweden →
8.70
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
2023-12-29 18.00 18.85 17.35 17.60 0.0M
2023-12-28 17.55 18.85 17.55 18.00 0.0M
2023-12-27 17.55 18.65 17.55 17.55 0.0M
2023-12-22 19.55 19.55 17.20 17.55 0.0M
2023-12-21 17.80 18.45 17.10 17.10 0.0M
2023-12-20 17.90 18.45 17.90 18.45 0.0M
2023-12-19 17.80 18.65 17.80 17.90 0.0M
2023-12-18 18.00 19.40 17.80 19.35 0.0M
2023-12-15 18.20 20.00 17.85 18.05 0.0M
2023-12-14 18.05 18.20 18.05 18.20 0.0M
2023-12-13 20.00 20.40 18.10 18.20 0.0M
2023-12-12 18.75 20.00 17.75 20.00 0.0M
2023-12-11 17.80 18.75 17.05 18.75 0.0M
2023-12-08 17.00 18.70 17.00 17.90 0.0M
2023-12-07 18.75 18.75 16.50 17.60 0.0M
2023-12-06 16.30 18.75 16.30 18.75 0.0M
2023-12-05 17.10 17.85 16.50 17.40 0.0M
2023-12-04 16.30 17.70 16.30 17.10 0.0M
2023-12-01 16.25 17.20 16.25 17.20 0.0M
2023-11-30 17.25 17.85 16.25 16.50 0.0M
2023-11-29 16.25 18.95 16.20 17.25 0.0M
2023-11-28 16.95 17.00 16.20 16.50 0.0M
2023-11-27 16.85 16.95 16.60 16.60 0.0M
2023-11-24 17.25 17.45 16.80 16.95 0.0M
2023-11-23 17.30 17.30 17.25 17.25 0.0M
2023-11-22 19.00 19.00 17.30 17.30 0.0M
2023-11-21 20.50 20.50 17.00 17.25 0.0M
2023-11-20 21.20 23.80 21.00 21.70 0.0M
2023-11-17 20.10 24.20 20.10 23.90 0.0M
2023-11-16 23.80 24.00 20.40 21.00 0.0M
2023-11-15 24.00 24.00 20.00 20.40 0.0M
2023-11-14 24.20 24.20 20.70 20.90 0.0M
2023-11-13 22.30 24.00 19.65 20.50 0.0M
2023-11-10 19.25 22.30 19.25 22.30 0.0M
2023-11-09 20.90 20.90 18.75 19.25 0.0M
2023-11-08 22.00 22.70 18.20 22.40 0.0M
2023-11-07 18.55 22.80 18.55 22.00 0.0M
2023-11-06 18.35 19.00 18.35 18.55 0.0M
2023-11-02 22.00 26.00 18.90 19.00 0.0M
2023-11-01 17.45 23.50 16.40 17.10 0.0M
2023-10-31 17.30 26.00 16.55 17.50 0.0M
2023-10-30 17.15 17.75 16.10 17.30 0.0M
2023-10-27 15.20 17.50 15.20 15.20 0.0M
2023-10-26 15.20 15.20 15.20 15.20 0.0M
2023-10-25 16.10 16.10 15.20 15.20 0.0M
2023-10-24 15.90 16.10 15.90 16.10 0.0M
2023-10-23 15.90 17.35 15.90 17.35 0.0M
2023-10-20 16.60 17.75 15.90 15.90 0.0M
2023-10-19 15.60 16.75 15.60 16.00 0.0M
2023-10-17 15.65 17.90 15.60 15.80 0.0M
2023-10-16 16.40 16.40 15.20 15.65 0.0M
2023-10-13 16.60 16.60 16.50 16.55 0.0M
2023-10-12 17.00 17.00 16.45 16.60 0.0M
2023-10-11 17.05 17.30 16.35 17.00 0.0M
2023-10-10 17.25 18.70 17.05 17.40 0.0M
2023-10-09 16.80 18.85 16.80 17.50 0.0M
2023-10-06 16.10 17.85 16.10 17.85 0.0M
2023-10-05 17.50 19.00 17.50 18.95 0.0M
2023-10-04 16.50 18.10 16.15 18.10 0.0M
2023-10-03 17.00 18.50 17.00 17.00 0.0M
2023-10-02 16.55 18.30 16.55 18.30 0.0M
2023-09-29 16.95 16.95 16.95 16.95 0.0M
2023-09-28 16.85 17.25 16.85 16.95 0.0M
2023-09-27 18.50 18.50 16.50 16.50 0.0M
2023-09-26 16.25 18.55 16.25 18.40 0.0M
2023-09-25 17.50 18.65 16.10 16.20 0.0M
2023-09-22 16.35 17.50 16.35 17.50 0.0M
2023-09-21 17.10 17.10 16.35 16.35 0.0M
2023-09-20 16.95 17.10 15.45 16.20 0.0M
2023-09-19 16.25 17.25 16.25 17.25 0.0M
2023-09-18 16.05 17.00 15.10 16.25 0.0M
2023-09-15 16.30 16.30 16.30 16.30 0.0M
2023-09-14 17.00 17.75 17.00 17.60 0.0M
2023-09-13 16.05 17.50 16.05 17.00 0.0M
2023-09-12 14.60 17.80 14.60 17.80 0.0M
2023-09-11 17.60 19.25 14.45 16.65 0.0M
2023-09-08 18.20 19.65 17.50 17.60 0.0M
2023-09-07 18.40 19.35 18.10 18.20 0.0M
2023-09-06 20.00 20.00 18.35 19.05 0.0M
2023-09-05 19.45 21.70 19.45 20.00 0.0M
2023-09-04 19.50 22.30 18.75 19.55 0.0M
2023-09-01 21.50 22.00 19.50 19.75 0.0M
2023-08-31 19.25 21.80 19.25 21.80 0.0M
2023-08-30 19.00 21.80 19.00 21.75 0.0M
2023-08-29 19.26 21.45 19.26 21.45 0.0M
2023-08-28 19.90 19.90 19.50 19.50 0.0M
2023-08-25 18.00 21.00 18.00 19.90 0.0M
2023-08-24 20.00 20.50 17.80 17.80 0.0M
2023-08-23 20.00 20.50 20.00 20.00 0.0M
2023-08-22 18.50 20.10 18.50 20.00 0.0M
2023-08-21 19.60 19.60 17.20 18.50 0.0M
2023-08-18 18.60 19.35 18.60 19.25 0.0M
2023-08-17 18.25 18.50 18.00 18.50 0.0M
2023-08-16 19.25 19.25 18.45 18.45 0.0M
2023-08-15 21.60 21.60 19.20 19.25 0.0M
2023-08-14 20.80 22.60 20.50 21.60 0.0M
2023-08-11 21.20 22.60 20.00 20.80 0.0M
2023-08-10 18.10 24.00 18.10 21.00 0.0M
2023-08-09 17.40 24.00 17.40 19.45 0.0M
2023-08-08 16.20 17.40 16.20 17.40 0.0M
2023-08-07 17.00 17.00 16.30 16.70 0.0M
2023-08-04 17.00 17.95 16.75 17.00 0.0M
2023-08-03 18.00 18.00 16.50 17.00 0.0M
2023-08-02 17.60 18.70 16.50 18.00 0.0M
2023-08-01 16.65 18.80 16.65 17.60 0.0M
2023-07-31 17.20 17.95 17.20 17.90 0.0M
2023-07-28 18.00 18.70 17.00 17.20 0.0M
2023-07-27 18.80 19.50 18.00 18.00 0.0M
2023-07-26 19.20 19.45 18.20 18.80 0.0M
2023-07-25 18.10 21.40 18.10 19.20 0.0M
2023-07-24 18.50 19.80 16.70 18.05 0.0M
2023-07-21 25.40 25.40 18.50 18.50 0.0M
2023-07-20 33.00 33.00 21.36 24.12 0.0M
2023-07-19 16.50 33.00 16.40 30.10 0.1M
2023-07-18 15.70 15.70 15.00 15.50 0.0M
2023-07-17 15.00 16.50 13.60 15.80 0.0M
2023-07-14 14.20 14.90 13.30 14.70 0.0M
2023-07-13 14.70 14.70 13.50 13.60 0.0M
2023-07-12 13.50 15.10 13.20 14.00 0.0M
2023-07-11 15.00 17.70 13.50 13.50 0.0M
2023-07-10 13.20 14.00 12.30 13.80 0.0M
2023-07-07 13.00 13.20 12.30 13.20 0.0M
2023-07-06 12.00 13.50 12.00 13.30 0.0M
2023-07-05 13.40 13.80 13.40 13.60 0.0M
2023-07-04 13.60 13.90 12.20 13.40 0.0M
2023-07-03 13.90 13.90 12.90 13.60 0.0M
2023-06-30 12.80 14.40 12.80 13.90 0.0M
2023-06-29 13.60 13.60 12.10 12.80 0.0M
2023-06-28 14.30 14.30 12.60 13.70 0.0M
2023-06-27 14.70 14.70 12.30 13.50 0.0M
2023-06-26 14.90 14.90 12.00 14.80 0.0M
2023-06-22 14.00 15.30 12.30 14.80 0.0M
2023-06-21 16.00 17.60 13.90 14.60 0.0M
2023-06-20 15.30 17.30 13.80 16.10 0.0M
2023-06-19 17.00 19.70 15.20 15.90 0.0M
2023-06-16 17.00 18.10 15.60 16.40 0.0M
2023-06-15 13.60 17.20 13.60 17.00 0.0M
2023-06-14 17.70 17.70 13.60 15.30 0.0M
2023-06-13 19.10 19.10 15.90 17.70 0.0M
2023-06-12 19.60 22.00 15.20 19.20 0.0M
2023-06-09 16.20 19.80 15.50 19.60 0.0M
2023-06-08 15.50 19.20 15.50 16.20 0.0M
2023-06-07 15.50 16.10 15.50 15.50 0.0M
2023-06-05 15.50 16.00 15.50 15.50 0.0M
2023-06-02 16.70 16.70 14.10 15.50 0.0M
2023-06-01 17.70 17.70 14.80 15.00 0.0M
2023-05-31 15.90 15.90 14.40 15.40 0.0M
2023-05-30 16.00 16.00 14.20 16.00 0.0M
2023-05-29 16.60 16.60 13.40 15.90 0.0M
2023-05-26 15.20 17.90 12.40 16.90 0.0M
2023-05-25 14.40 24.00 14.40 15.20 0.0M
2023-05-24 12.00 15.00 10.90 14.10 0.0M
2023-05-23 13.40 13.40 10.70 11.70 0.0M
2023-05-22 14.80 14.80 11.80 13.40 0.0M
2023-05-19 14.80 16.60 14.10 14.80 0.0M
2023-05-17 16.90 16.90 13.20 14.80 0.0M
2023-05-16 15.10 17.00 12.70 16.90 0.0M
2023-05-15 16.00 16.70 14.70 14.80 0.0M
2023-05-12 18.70 19.90 16.00 16.80 0.0M
2023-05-11 20.80 20.80 16.30 18.70 0.0M
2023-05-10 18.10 23.60 17.00 18.10 0.0M
2023-05-09 21.30 23.90 18.10 18.10 0.0M
2023-05-08 23.50 26.00 21.00 21.30 0.0M
2023-05-05 25.40 25.40 21.10 23.50 0.0M
2023-05-04 26.40 26.40 22.30 25.50 0.0M
2023-05-03 24.00 27.00 24.00 26.40 0.0M
2023-05-02 29.00 29.00 23.10 27.20 0.0M
2023-04-28 29.50 32.00 27.00 29.00 0.0M
2023-04-27 26.60 31.90 26.60 29.50 0.0M
2023-04-26 25.20 29.70 17.00 25.00 0.0M
2023-04-25 31.40 33.20 28.40 32.30 0.0M
2023-04-24 32.50 32.60 24.20 32.10 0.0M
2023-04-21 28.00 32.50 18.00 32.50 0.0M
2023-04-20 29.00 29.00 27.20 29.00 0.0M
2023-04-19 28.60 29.00 27.50 29.00 0.0M
2023-04-18 29.90 29.90 28.00 28.60 0.0M
2023-04-17 31.80 32.90 29.00 29.90 0.0M
2023-04-14 33.90 34.50 28.50 31.80 0.0M
2023-04-13 30.00 33.90 27.50 33.90 0.0M
2023-04-12 30.00 35.50 28.00 30.50 0.0M
2023-04-11 32.00 32.00 29.00 30.00 0.0M
2023-04-06 26.20 29.80 26.20 29.30 0.0M
2023-04-05 30.50 30.60 28.50 30.60 0.0M
2023-04-04 31.40 31.40 29.00 30.60 0.0M
2023-04-03 30.00 32.70 30.00 31.40 0.0M
2023-03-31 30.30 30.30 26.40 30.10 0.0M
2023-03-30 32.30 32.40 29.00 30.30 0.0M
2023-03-29 32.00 32.40 30.00 32.30 0.0M
2023-03-28 31.10 32.50 30.80 32.20 0.0M
2023-03-27 33.00 35.70 32.10 32.60 0.0M
2023-03-24 33.00 34.00 32.60 33.00 0.0M
2023-03-23 33.50 33.50 32.60 33.00 0.0M
2023-03-22 34.50 34.50 32.00 32.60 0.0M
2023-03-21 35.20 35.20 30.90 34.60 0.0M
2023-03-20 36.00 37.60 33.00 35.20 0.0M
2023-03-17 35.80 35.80 33.10 34.70 0.0M
2023-03-16 35.20 39.10 33.20 35.00 0.0M
2023-03-15 39.70 39.70 35.10 35.40 0.0M
2023-03-14 39.70 39.70 37.30 39.70 0.0M
2023-03-13 39.10 43.00 38.10 39.70 0.0M
2023-03-10 41.00 41.90 36.10 39.10 0.0M
2023-03-09 45.00 45.00 40.80 41.00 0.0M
2023-03-08 44.30 45.00 43.10 44.50 0.0M
2023-03-07 46.50 46.50 43.20 44.30 0.0M
2023-03-06 44.70 46.40 42.90 45.70 0.0M
2023-03-03 43.50 46.90 42.90 44.80 0.0M
2023-03-02 43.30 46.80 42.90 43.50 0.0M
2023-03-01 46.00 46.00 43.10 43.10 0.0M
2023-02-28 50.00 50.00 43.00 45.30 0.0M
2023-02-27 53.00 53.00 49.00 50.00 0.0M
2023-02-24 53.50 55.90 47.00 53.60 0.0M
2023-02-23 47.50 54.90 47.20 53.50 0.0M
2023-02-22 49.00 49.00 43.00 47.50 0.0M
2023-02-21 51.40 51.40 47.00 48.20 0.0M
2023-02-20 56.80 56.80 50.20 51.60 0.0M
2023-02-17 59.00 59.00 54.00 56.90 0.0M
2023-02-16 59.00 59.00 53.00 57.00 0.0M
2023-02-15 53.90 56.00 53.90 56.00 0.0M
2023-02-14 57.00 57.00 52.10 53.90 0.0M
2023-02-13 54.40 57.00 54.30 57.00 0.0M
2023-02-10 55.50 55.70 50.10 54.30 0.0M
2023-02-09 49.40 56.00 46.90 55.50 0.0M
2023-02-08 49.40 51.80 49.40 49.40 0.0M
2023-02-07 49.10 51.40 43.20 49.40 0.0M
2023-02-06 53.80 53.80 48.70 51.70 0.0M
2023-02-03 53.70 54.60 52.50 53.90 0.0M
2023-02-02 56.00 56.00 52.30 53.70 0.0M
2023-02-01 55.60 56.20 54.20 56.00 0.0M
2023-01-31 55.50 55.60 54.30 55.60 0.0M
2023-01-30 56.00 56.00 52.00 54.00 0.0M
2023-01-27 55.70 55.80 54.00 54.00 0.0M
2023-01-26 53.40 55.70 53.40 54.00 0.0M
2023-01-25 55.90 55.90 53.20 53.40 0.0M
2023-01-24 54.00 56.70 54.00 55.90 0.0M
2023-01-23 56.10 58.90 53.20 56.50 0.0M
2023-01-20 58.00 58.00 55.90 56.00 0.0M
2023-01-19 58.00 58.00 53.50 55.80 0.0M
2023-01-18 58.50 58.50 53.30 55.50 0.0M
2023-01-17 56.00 57.10 54.00 57.00 0.0M
2023-01-16 57.40 57.40 55.40 56.00 0.0M
2023-01-13 56.90 58.90 55.60 57.40 0.0M
2023-01-12 54.70 57.00 52.00 56.90 0.0M
2023-01-11 59.00 59.90 50.00 54.70 0.0M
2023-01-10 56.40 59.70 55.50 58.60 0.0M
2023-01-09 58.80 58.80 54.00 56.40 0.0M
2023-01-05 61.90 61.90 54.00 56.50 0.0M
2023-01-04 58.30 62.40 57.60 59.60 0.0M
2023-01-03 56.30 58.50 56.30 58.30 0.0M
2023-01-02 63.70 63.70 52.00 56.30 0.0M