Envirologic

ENVIRb
🏛️ sweden →
22.90
Last Update: 2025-10-02
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 16.00 17.00 16.00 16.50 0.0M
2023-12-28 15.60 16.00 15.10 15.50 0.0M
2023-12-27 15.00 16.40 14.20 15.60 0.0M
2023-12-22 14.40 15.80 14.00 15.50 0.0M
2023-12-21 15.20 15.70 14.00 14.40 0.0M
2023-12-20 13.60 16.30 12.60 15.00 0.0M
2023-12-19 13.90 13.90 13.40 13.80 0.0M
2023-12-18 15.40 15.40 13.10 14.00 0.1M
2023-12-15 16.00 16.80 15.10 15.40 0.0M
2023-12-14 16.50 17.10 15.20 16.60 0.0M
2023-12-13 16.00 18.00 15.20 16.50 0.0M
2023-12-12 16.90 17.10 15.90 16.20 0.0M
2023-12-11 16.40 16.90 16.30 16.90 0.0M
2023-12-08 15.20 16.50 14.50 16.20 0.0M
2023-12-07 15.90 16.00 14.60 15.80 0.0M
2023-12-06 15.00 15.80 14.80 15.80 0.0M
2023-12-05 14.10 15.90 14.10 15.00 0.0M
2023-12-04 12.20 14.30 12.20 14.10 0.0M
2023-12-01 14.20 14.30 13.60 14.30 0.0M
2023-11-30 12.30 14.60 12.30 13.60 0.0M
2023-11-29 12.00 12.40 11.90 12.30 0.0M
2023-11-28 11.70 11.90 11.50 11.90 0.0M
2023-11-27 11.90 11.90 11.50 11.70 0.0M
2023-11-24 11.80 12.00 11.70 11.70 0.0M
2023-11-23 12.00 12.00 11.60 11.80 0.0M
2023-11-22 11.90 12.00 11.90 12.00 0.0M
2023-11-21 11.70 12.00 11.70 11.90 0.0M
2023-11-20 11.40 12.10 11.10 11.60 0.0M
2023-11-17 11.70 11.80 10.30 11.10 0.1M
2023-11-16 8.35 9.30 8.35 9.20 0.0M
2023-11-15 8.50 8.50 8.00 8.35 0.1M
2023-11-14 9.40 9.40 7.95 8.05 0.0M
2023-11-13 9.60 9.60 9.00 9.40 0.0M
2023-11-10 8.60 8.85 8.60 8.85 0.0M
2023-11-09 8.60 8.75 8.60 8.60 0.0M
2023-11-08 8.35 8.65 8.25 8.35 0.0M
2023-11-07 8.45 8.45 8.35 8.35 0.0M
2023-11-06 8.65 8.70 8.25 8.30 0.0M
2023-11-03 8.65 8.65 8.65 8.65 0.0M
2023-11-02 8.10 8.65 8.10 8.65 0.0M
2023-11-01 8.20 8.20 8.20 8.20 0.0M
2023-10-31 8.20 8.70 8.20 8.20 0.0M
2023-10-30 7.95 8.20 7.95 7.95 0.0M
2023-10-27 7.35 8.15 7.35 7.90 0.0M
2023-10-26 8.00 8.15 7.60 8.15 0.0M
2023-10-25 8.00 8.15 8.00 8.15 0.0M
2023-10-24 8.00 8.00 7.95 8.00 0.0M
2023-10-23 8.30 8.30 7.70 8.10 0.0M
2023-10-20 8.75 8.75 7.90 8.40 0.0M
2023-10-19 8.80 8.80 8.35 8.70 0.0M
2023-10-18 8.20 8.80 7.95 8.80 0.0M
2023-10-17 8.70 8.70 8.30 8.50 0.0M
2023-10-16 8.20 8.85 8.20 8.70 0.0M
2023-10-13 8.50 8.50 8.40 8.50 0.0M
2023-10-12 8.55 8.55 8.15 8.50 0.0M
2023-10-11 8.00 8.50 8.00 8.50 0.0M
2023-10-10 8.05 8.30 8.05 8.25 0.0M
2023-10-09 8.75 8.75 7.80 8.25 0.0M
2023-10-06 8.75 8.75 8.55 8.60 0.0M
2023-10-05 8.95 8.95 8.55 8.75 0.0M
2023-10-04 8.70 9.20 8.70 8.95 0.0M
2023-10-03 8.90 9.30 8.85 8.85 0.0M
2023-10-02 8.50 9.75 8.50 8.95 0.0M
2023-09-29 8.60 8.60 8.40 8.60 0.0M
2023-09-28 8.60 8.60 8.60 8.60 0.0M
2023-09-27 8.60 8.60 8.40 8.60 0.0M
2023-09-26 8.35 8.40 8.35 8.40 0.0M
2023-09-25 8.40 8.40 8.10 8.35 0.0M
2023-09-22 8.05 8.60 8.05 8.40 0.0M
2023-09-21 8.10 8.40 8.10 8.30 0.0M
2023-09-20 8.05 8.05 8.00 8.00 0.0M
2023-09-19 7.80 8.10 7.80 8.05 0.0M
2023-09-18 8.15 8.15 7.80 8.00 0.0M
2023-09-15 7.90 8.15 7.75 8.15 0.0M
2023-09-14 7.70 7.90 7.70 7.90 0.0M
2023-09-13 7.90 7.90 7.55 7.85 0.0M
2023-09-12 7.55 7.90 7.40 7.90 0.1M
2023-09-11 8.25 8.60 7.80 7.80 0.0M
2023-09-08 7.95 8.50 7.95 8.25 0.0M
2023-09-07 7.60 8.10 7.60 8.05 0.0M
2023-09-06 7.35 8.35 7.35 7.85 0.0M
2023-09-05 7.65 8.00 7.65 7.95 0.0M
2023-09-04 8.15 8.20 7.65 7.70 0.0M
2023-09-01 8.00 8.45 7.75 8.15 0.0M
2023-08-31 9.10 9.10 8.10 8.45 0.0M
2023-08-30 9.70 9.70 8.45 9.15 0.0M
2023-08-29 10.00 10.00 8.55 9.20 0.0M
2023-08-28 7.90 8.40 7.90 8.40 0.0M
2023-08-25 6.50 7.95 6.50 7.85 0.1M
2023-08-24 5.95 6.20 5.95 6.20 0.0M
2023-08-23 5.90 6.20 5.90 6.15 0.0M
2023-08-22 5.95 6.00 5.95 5.95 0.0M
2023-08-21 6.05 6.10 5.80 5.95 0.0M
2023-08-18 6.20 6.25 6.05 6.25 0.0M
2023-08-17 6.25 6.35 6.05 6.20 0.0M
2023-08-16 6.40 6.40 6.05 6.35 0.0M
2023-08-15 6.40 6.40 6.20 6.20 0.0M
2023-08-14 6.25 6.40 6.25 6.40 0.0M
2023-08-11 6.05 6.25 6.05 6.25 0.0M
2023-08-10 6.45 6.45 6.10 6.20 0.0M
2023-08-09 6.50 6.50 6.30 6.45 0.0M
2023-08-08 6.60 6.60 6.35 6.55 0.0M
2023-08-07 6.60 6.60 6.30 6.50 0.0M
2023-08-04 6.60 6.90 6.40 6.60 0.0M
2023-08-03 6.50 6.95 6.40 6.50 0.0M
2023-08-02 5.85 6.85 5.85 6.40 0.0M
2023-08-01 6.10 6.10 5.80 6.05 0.1M
2023-07-31 5.65 6.00 5.60 6.00 0.0M
2023-07-28 5.65 5.90 5.65 5.70 0.0M
2023-07-27 6.00 6.00 5.70 5.85 0.0M
2023-07-26 5.95 6.00 5.95 6.00 0.0M
2023-07-25 6.00 6.00 5.80 5.80 0.0M
2023-07-24 6.05 6.05 5.65 6.00 0.0M
2023-07-21 5.80 6.05 5.80 6.05 0.0M
2023-07-20 5.55 6.20 5.10 5.80 0.0M
2023-07-19 5.10 5.75 5.10 5.65 0.0M
2023-07-18 5.85 5.90 5.20 5.45 0.0M
2023-07-17 5.40 5.80 5.10 5.80 0.0M
2023-07-14 5.35 5.65 5.35 5.50 0.0M
2023-07-13 5.95 5.95 5.40 5.40 0.0M
2023-07-12 5.55 5.55 5.40 5.55 0.0M
2023-07-11 5.60 5.60 5.25 5.50 0.0M
2023-07-10 5.60 5.95 5.45 5.60 0.0M
2023-07-07 5.80 6.00 5.40 5.60 0.0M
2023-07-06 5.25 6.00 5.25 5.75 0.0M
2023-07-05 4.64 5.40 4.52 5.25 0.0M
2023-07-04 4.76 4.98 4.40 4.98 0.0M
2023-06-30 5.05 5.05 5.05 5.05 0.0M
2023-06-29 5.20 5.20 4.90 5.15 0.0M
2023-06-28 5.20 5.20 4.88 5.20 0.0M
2023-06-27 5.15 5.25 5.15 5.25 0.0M
2023-06-26 4.76 5.25 4.76 5.25 0.0M
2023-06-22 4.76 5.30 4.76 5.25 0.0M
2023-06-21 5.00 5.30 4.32 5.30 0.0M
2023-06-20 5.25 5.25 5.00 5.00 0.0M
2023-06-19 5.50 5.50 4.88 5.20 0.0M
2023-06-16 5.30 5.30 4.88 4.88 0.0M
2023-06-15 5.30 5.30 5.20 5.30 0.0M
2023-06-14 4.90 5.30 4.68 5.30 0.0M
2023-06-13 4.90 4.90 4.68 4.90 0.0M
2023-06-12 5.05 5.05 4.88 4.88 0.0M
2023-06-08 5.05 5.05 5.05 5.05 0.0M
2023-06-07 4.60 4.98 4.50 4.90 0.0M
2023-06-05 3.98 4.74 3.96 4.74 0.0M
2023-06-02 4.46 4.46 3.90 4.32 0.0M
2023-06-01 4.66 4.66 3.70 4.46 0.0M
2023-05-31 4.22 4.98 3.94 4.68 0.0M
2023-05-30 4.70 5.00 4.56 4.56 0.0M
2023-05-29 4.78 5.80 4.78 5.05 0.0M
2023-05-26 4.20 4.80 3.92 4.40 0.0M
2023-05-25 4.10 4.20 4.10 4.20 0.0M
2023-05-24 4.10 4.10 3.94 4.00 0.0M
2023-05-23 3.70 3.98 3.68 3.88 0.0M
2023-05-22 3.72 3.90 3.62 3.80 0.0M
2023-05-19 3.06 4.20 2.94 3.72 0.1M
2023-05-16 2.44 2.68 2.44 2.68 0.0M
2023-05-15 2.46 2.76 2.46 2.76 0.0M
2023-05-12 2.42 2.90 2.42 2.90 0.0M
2023-05-10 2.50 2.78 2.50 2.76 0.0M
2023-05-08 2.62 2.80 2.62 2.80 0.0M
2023-05-05 2.60 2.62 2.32 2.62 0.0M
2023-05-04 2.58 2.66 2.36 2.66 0.0M
2023-05-03 2.42 2.92 2.42 2.88 0.0M
2023-05-02 2.92 2.94 2.92 2.92 0.0M
2023-04-24 2.58 2.90 2.58 2.84 0.0M
2023-04-21 2.60 2.90 2.60 2.90 0.0M
2023-04-20 3.10 3.16 3.00 3.00 0.0M
2023-04-14 2.30 2.78 2.30 2.78 0.0M
2023-04-13 2.32 2.74 2.32 2.74 0.0M
2023-04-05 2.74 2.74 2.74 2.74 0.0M
2023-04-03 2.58 2.60 2.58 2.60 0.0M
2023-03-31 2.51 2.57 2.51 2.57 0.0M
2023-03-30 2.54 2.54 2.54 2.54 0.0M
2023-03-29 2.50 2.54 2.50 2.54 0.0M
2023-03-28 2.37 2.50 2.37 2.50 0.0M
2023-03-27 2.34 2.34 2.14 2.32 0.0M
2023-03-24 2.53 2.53 2.06 2.34 0.0M
2023-03-23 2.78 2.78 2.30 2.53 0.0M
2023-03-22 2.57 2.63 2.45 2.60 0.0M
2023-03-21 2.40 2.65 2.40 2.65 0.0M
2023-03-17 2.36 2.42 2.36 2.42 0.0M
2023-03-16 2.47 2.47 2.47 2.47 0.0M
2023-03-15 2.45 2.60 2.30 2.45 0.0M
2023-03-14 2.28 2.78 2.28 2.78 0.0M
2023-03-13 2.63 2.63 2.38 2.54 0.0M
2023-03-10 2.52 2.64 2.40 2.63 0.0M
2023-03-09 2.79 2.90 2.55 2.76 0.0M
2023-03-07 2.94 2.94 2.66 2.93 0.0M
2023-03-06 2.97 2.97 2.97 2.97 0.0M
2023-03-02 2.87 2.87 2.63 2.84 0.0M
2023-02-28 2.86 2.86 2.58 2.85 0.0M
2023-02-27 2.90 2.90 2.90 2.90 0.0M
2023-02-24 2.43 2.81 2.43 2.69 0.0M
2023-02-23 2.38 2.61 2.38 2.61 0.0M
2023-02-22 2.40 2.70 2.31 2.70 0.0M
2023-02-20 2.59 2.86 2.40 2.86 0.0M
2023-02-17 2.39 2.80 2.28 2.64 0.0M
2023-02-16 2.21 2.40 2.21 2.40 0.0M
2023-02-13 2.14 2.45 2.13 2.45 0.0M
2023-02-10 2.78 2.78 2.20 2.36 0.0M
2023-02-08 2.29 2.29 2.29 2.29 0.0M
2023-02-07 2.22 2.22 2.20 2.22 0.0M
2023-02-06 2.15 2.24 2.15 2.24 0.0M
2023-02-03 2.21 2.30 2.12 2.27 0.0M
2023-02-02 2.74 2.74 2.20 2.35 0.0M
2023-02-01 2.23 2.74 2.22 2.74 0.0M
2023-01-27 2.33 2.45 2.33 2.45 0.0M
2023-01-25 2.20 2.34 2.20 2.34 0.0M
2023-01-24 2.35 2.35 2.35 2.35 0.0M
2023-01-20 2.20 2.36 2.20 2.36 0.0M
2023-01-19 2.20 2.38 2.20 2.38 0.0M
2023-01-10 2.26 2.44 2.25 2.44 0.0M
2023-01-03 2.30 2.46 2.30 2.46 0.0M