Fingerprint Cards B

FINGb
🏛️ sweden →
15.22
Last Update: 2025-09-29
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 0.71 0.72 0.69 0.70 13.8M
2023-12-28 0.73 0.74 0.69 0.71 16.3M
2023-12-27 0.70 0.76 0.70 0.73 28.9M
2023-12-22 0.66 0.72 0.65 0.70 39.7M
2023-12-21 0.65 0.68 0.64 0.66 22.2M
2023-12-20 0.69 0.72 0.64 0.66 52.8M
2023-12-19 0.83 0.85 0.65 0.68 84.7M
2023-12-18 0.77 0.89 0.72 0.81 108.8M
2023-12-15 0.92 1.05 0.77 0.79 123.5M
2023-12-14 0.77 0.94 0.76 0.91 84.0M
2023-12-13 0.69 0.78 0.66 0.74 60.2M
2023-12-12 0.77 0.80 0.66 0.69 68.1M
2023-12-11 0.60 0.79 0.58 0.76 111.8M
2023-12-08 0.53 0.61 0.52 0.59 42.1M
2023-12-07 0.52 0.56 0.50 0.52 35.5M
2023-12-06 0.48 0.51 0.47 0.51 29.9M
2023-12-05 0.44 0.48 0.44 0.48 16.2M
2023-12-04 0.44 0.45 0.43 0.44 8.2M
2023-12-01 0.45 0.47 0.42 0.44 27.6M
2023-11-30 0.43 0.45 0.43 0.45 17.8M
2023-11-29 0.42 0.44 0.41 0.43 9.7M
2023-11-28 0.41 0.43 0.41 0.42 3.6M
2023-11-27 0.44 0.44 0.41 0.41 12.6M
2023-11-24 0.41 0.44 0.40 0.44 16.8M
2023-11-23 0.39 0.42 0.39 0.41 9.8M
2023-11-22 0.40 0.40 0.39 0.39 6.2M
2023-11-21 0.41 0.42 0.39 0.40 18.4M
2023-11-20 0.39 0.41 0.38 0.40 10.3M
2023-11-17 0.39 0.39 0.38 0.39 8.4M
2023-11-16 0.40 0.40 0.38 0.38 6.5M
2023-11-15 0.39 0.41 0.39 0.40 10.8M
2023-11-14 0.37 0.40 0.37 0.39 18.9M
2023-11-13 0.38 0.38 0.37 0.37 4.7M
2023-11-10 0.38 0.38 0.37 0.38 6.1M
2023-11-09 0.38 0.39 0.37 0.38 11.8M
2023-11-08 0.40 0.40 0.38 0.38 6.9M
2023-11-07 0.41 0.41 0.39 0.39 11.7M
2023-11-06 0.39 0.41 0.39 0.41 19.5M
2023-11-03 0.38 0.39 0.38 0.38 6.5M
2023-11-02 0.37 0.39 0.36 0.38 16.7M
2023-11-01 0.38 0.39 0.36 0.37 9.0M
2023-10-31 0.39 0.40 0.38 0.38 12.6M
2023-10-30 0.40 0.42 0.38 0.39 13.2M
2023-10-27 0.42 0.43 0.40 0.40 22.2M
2023-10-26 0.37 0.42 0.36 0.42 35.8M
2023-10-25 0.38 0.38 0.35 0.37 17.7M
2023-10-24 0.36 0.39 0.35 0.38 35.0M
2023-10-23 0.34 0.35 0.33 0.35 18.9M
2023-10-20 0.34 0.34 0.31 0.32 24.6M
2023-10-19 0.34 0.38 0.34 0.34 25.2M
2023-10-18 0.35 0.35 0.33 0.34 10.6M
2023-10-17 0.36 0.36 0.34 0.35 7.7M
2023-10-16 0.35 0.36 0.34 0.36 6.5M
2023-10-13 0.35 0.36 0.34 0.34 7.9M
2023-10-12 0.36 0.36 0.35 0.35 8.2M
2023-10-11 0.37 0.39 0.36 0.36 13.6M
2023-10-10 0.36 0.39 0.36 0.37 22.1M
2023-10-09 0.35 0.36 0.35 0.35 3.6M
2023-10-06 0.36 0.36 0.34 0.35 12.6M
2023-10-05 0.35 0.36 0.34 0.36 11.8M
2023-10-04 0.36 0.36 0.34 0.34 13.3M
2023-10-03 0.38 0.38 0.36 0.36 12.4M
2023-10-02 0.38 0.39 0.37 0.38 10.4M
2023-09-29 0.36 0.40 0.36 0.38 22.9M
2023-09-28 0.36 0.37 0.36 0.36 9.9M
2023-09-27 0.36 0.39 0.36 0.36 12.8M
2023-09-26 0.39 0.39 0.36 0.36 14.5M
2023-09-25 0.40 0.41 0.38 0.38 24.9M
2023-09-22 0.41 0.42 0.40 0.40 19.6M
2023-09-21 0.42 0.42 0.41 0.41 14.8M
2023-09-20 0.43 0.45 0.41 0.43 32.5M
2023-09-19 0.48 0.48 0.43 0.43 23.6M
2023-09-18 0.52 0.52 0.47 0.47 25.5M
2023-09-15 0.49 0.54 0.48 0.53 21.6M
2023-09-14 0.48 0.49 0.46 0.48 10.5M
2023-09-13 0.47 0.48 0.45 0.48 22.4M
2023-09-12 0.52 0.52 0.48 0.48 22.7M
2023-09-11 0.51 0.55 0.51 0.52 19.4M
2023-09-08 0.51 0.53 0.50 0.51 16.3M
2023-09-07 0.51 0.51 0.49 0.50 5.3M
2023-09-06 0.51 0.52 0.50 0.51 6.8M
2023-09-05 0.53 0.54 0.51 0.51 12.0M
2023-09-04 0.56 0.57 0.53 0.53 12.3M
2023-09-01 0.53 0.56 0.52 0.56 10.7M
2023-08-31 0.53 0.55 0.52 0.53 15.2M
2023-08-30 0.51 0.54 0.50 0.52 9.5M
2023-08-29 0.52 0.53 0.51 0.51 6.1M
2023-08-28 0.55 0.55 0.51 0.52 8.5M
2023-08-25 0.56 0.56 0.55 0.55 3.9M
2023-08-24 0.56 0.58 0.54 0.54 7.0M
2023-08-23 0.54 0.56 0.52 0.55 9.2M
2023-08-22 0.58 0.58 0.53 0.53 14.3M
2023-08-21 0.63 0.64 0.58 0.58 5.7M
2023-08-18 0.63 0.67 0.61 0.63 8.0M
2023-08-17 0.63 0.66 0.58 0.63 29.3M
2023-08-16 0.71 0.73 0.71 0.72 4.9M
2023-08-15 0.76 0.77 0.71 0.73 10.5M
2023-08-14 0.77 0.78 0.74 0.76 6.9M
2023-08-11 0.81 0.81 0.77 0.77 8.4M
2023-08-10 0.81 0.82 0.81 0.81 3.3M
2023-08-09 0.81 0.82 0.81 0.81 1.8M
2023-08-08 0.81 0.83 0.81 0.81 4.6M
2023-08-07 0.82 0.82 0.80 0.80 2.0M
2023-08-04 0.82 0.83 0.80 0.82 2.7M
2023-08-03 0.83 0.83 0.81 0.82 4.4M
2023-08-02 0.84 0.85 0.83 0.83 4.5M
2023-08-01 0.87 0.87 0.84 0.84 5.2M
2023-07-31 0.84 0.89 0.84 0.87 15.0M
2023-07-28 0.82 0.84 0.80 0.82 4.2M
2023-07-27 0.85 0.86 0.82 0.82 5.8M
2023-07-26 0.87 0.89 0.83 0.84 9.0M
2023-07-25 0.81 0.89 0.81 0.87 12.1M
2023-07-24 0.78 0.82 0.78 0.82 8.6M
2023-07-21 0.77 0.79 0.75 0.78 6.3M
2023-07-20 0.75 0.83 0.71 0.77 16.3M
2023-07-19 0.78 0.80 0.76 0.79 5.9M
2023-07-18 0.77 0.78 0.75 0.78 4.7M
2023-07-17 0.79 0.79 0.71 0.77 18.1M
2023-07-14 0.86 0.86 0.81 0.82 5.5M
2023-07-13 0.86 0.87 0.85 0.85 3.2M
2023-07-12 0.85 0.86 0.82 0.85 4.5M
2023-07-11 0.89 0.95 0.85 0.85 13.4M
2023-07-10 0.80 0.93 0.79 0.89 25.0M
2023-07-07 0.76 0.80 0.76 0.79 4.0M
2023-07-06 0.79 0.79 0.76 0.76 6.7M
2023-07-05 0.80 0.80 0.77 0.79 7.3M
2023-07-04 0.75 0.81 0.73 0.80 14.8M
2023-07-03 0.72 0.78 0.71 0.75 10.0M
2023-06-30 0.72 0.73 0.71 0.72 3.4M
2023-06-29 0.71 0.74 0.71 0.72 5.1M
2023-06-28 0.70 0.74 0.70 0.71 11.2M
2023-06-27 0.68 0.70 0.67 0.70 10.4M
2023-06-26 0.73 0.73 0.67 0.68 11.4M
2023-06-22 0.72 0.73 0.71 0.71 5.4M
2023-06-21 0.73 0.75 0.71 0.72 7.8M
2023-06-20 0.74 0.74 0.72 0.73 7.8M
2023-06-19 0.73 0.76 0.72 0.74 8.8M
2023-06-16 0.77 0.78 0.72 0.73 32.1M
2023-06-15 0.78 0.78 0.76 0.77 5.2M
2023-06-14 0.76 0.80 0.76 0.78 15.1M
2023-06-13 0.81 0.81 0.75 0.76 22.4M
2023-06-12 0.88 0.88 0.78 0.80 32.5M
2023-06-09 0.90 0.91 0.87 0.87 7.6M
2023-06-08 0.89 0.92 0.87 0.90 10.3M
2023-06-07 0.91 0.91 0.88 0.89 6.5M
2023-06-05 0.92 0.92 0.88 0.91 6.6M
2023-06-02 0.90 0.93 0.90 0.92 7.2M
2023-06-01 0.94 0.94 0.89 0.90 9.2M
2023-05-31 0.96 0.96 0.92 0.94 5.3M
2023-05-30 0.95 0.98 0.95 0.96 1.9M
2023-05-29 0.96 0.98 0.95 0.95 4.6M
2023-05-26 0.97 0.97 0.95 0.96 4.7M
2023-05-25 1.02 1.02 0.97 0.97 6.5M
2023-05-24 1.04 1.06 0.99 1.00 10.1M
2023-05-23 0.99 1.05 0.98 1.04 11.9M
2023-05-22 1.00 1.00 0.96 0.99 3.6M
2023-05-19 1.00 1.01 0.97 1.00 3.5M
2023-05-17 1.00 1.00 0.96 0.96 3.0M
2023-05-16 0.98 1.02 0.98 1.00 7.8M
2023-05-15 0.94 0.98 0.93 0.98 6.3M
2023-05-12 0.94 0.96 0.93 0.94 3.6M
2023-05-11 0.94 0.95 0.92 0.93 5.0M
2023-05-10 0.91 0.93 0.90 0.93 6.7M
2023-05-09 0.94 0.94 0.89 0.91 10.5M
2023-05-08 0.97 0.97 0.93 0.94 7.9M
2023-05-05 0.96 0.96 0.93 0.96 5.7M
2023-05-04 0.96 0.96 0.92 0.96 12.4M
2023-05-03 1.00 1.00 0.95 0.96 9.5M
2023-05-02 1.05 1.07 0.99 0.99 12.2M
2023-04-28 1.01 1.07 1.01 1.04 13.4M
2023-04-27 1.05 1.05 1.00 1.01 11.2M
2023-04-26 0.95 1.06 0.94 1.04 22.7M
2023-04-25 0.91 0.97 0.88 0.96 42.4M
2023-04-24 1.08 1.08 1.03 1.03 11.2M
2023-04-21 1.09 1.09 1.06 1.08 4.3M
2023-04-20 1.09 1.09 1.06 1.09 6.2M
2023-04-19 1.14 1.14 1.09 1.09 10.9M
2023-04-18 1.21 1.21 1.14 1.14 13.5M
2023-04-17 1.20 1.24 1.19 1.20 7.7M
2023-04-14 1.21 1.21 1.19 1.20 8.5M
2023-04-13 1.25 1.26 1.20 1.21 11.0M
2023-04-12 1.27 1.29 1.25 1.25 5.8M
2023-04-11 1.27 1.28 1.24 1.27 6.3M
2023-04-06 1.25 1.27 1.24 1.26 3.1M
2023-04-05 1.28 1.32 1.24 1.25 6.9M
2023-04-04 1.27 1.33 1.27 1.28 10.4M
2023-04-03 1.30 1.33 1.27 1.27 6.6M
2023-03-31 1.29 1.30 1.28 1.29 6.1M
2023-03-30 1.25 1.30 1.25 1.29 5.7M
2023-03-29 1.22 1.26 1.22 1.25 6.4M
2023-03-28 1.28 1.28 1.22 1.22 9.8M
2023-03-27 1.26 1.31 1.26 1.27 7.4M
2023-03-24 1.32 1.33 1.25 1.25 9.8M
2023-03-23 1.25 1.32 1.24 1.32 8.1M
2023-03-22 1.22 1.28 1.22 1.27 8.1M
2023-03-21 1.21 1.25 1.19 1.22 7.2M
2023-03-20 1.23 1.23 1.18 1.20 12.1M
2023-03-17 1.27 1.35 1.23 1.25 23.7M
2023-03-16 1.17 1.27 1.15 1.27 19.4M
2023-03-15 1.21 1.23 1.16 1.16 10.3M
2023-03-14 1.21 1.22 1.20 1.21 7.1M
2023-03-13 1.28 1.28 1.18 1.21 14.9M
2023-03-10 1.27 1.28 1.25 1.27 14.3M
2023-03-09 1.37 1.37 1.29 1.30 13.9M
2023-03-08 1.28 1.36 1.28 1.36 14.2M
2023-03-07 1.35 1.40 1.31 1.31 17.3M
2023-03-06 1.28 1.35 1.27 1.35 15.8M
2023-03-03 1.23 1.28 1.22 1.27 14.2M
2023-03-02 1.20 1.24 1.20 1.23 9.7M
2023-03-01 1.17 1.25 1.16 1.22 25.8M
2023-02-28 1.16 1.17 1.13 1.14 7.6M
2023-02-27 1.15 1.16 1.12 1.16 6.1M
2023-02-24 1.16 1.17 1.14 1.15 7.4M
2023-02-23 1.14 1.16 1.11 1.14 8.1M
2023-02-22 1.14 1.14 1.11 1.12 8.7M
2023-02-21 1.18 1.19 1.14 1.14 8.8M
2023-02-20 1.19 1.22 1.17 1.18 5.3M
2023-02-17 1.20 1.21 1.18 1.19 7.1M
2023-02-16 1.24 1.24 1.20 1.21 12.5M
2023-02-15 1.19 1.25 1.19 1.24 8.3M
2023-02-14 1.24 1.24 1.19 1.19 12.8M
2023-02-13 1.25 1.26 1.22 1.24 6.4M
2023-02-10 1.27 1.27 1.22 1.25 6.8M
2023-02-09 1.24 1.29 1.24 1.28 11.2M
2023-02-08 1.26 1.29 1.22 1.24 9.7M
2023-02-07 1.29 1.33 1.25 1.26 9.6M
2023-02-06 1.33 1.34 1.28 1.29 12.9M
2023-02-03 1.37 1.38 1.33 1.35 17.5M
2023-02-02 1.35 1.46 1.34 1.38 51.0M
2023-02-01 1.19 1.36 1.19 1.33 48.9M
2023-01-31 1.15 1.19 1.13 1.17 18.6M
2023-01-30 1.09 1.17 1.04 1.15 30.9M
2023-01-27 1.01 1.11 1.01 1.08 51.5M
2023-01-26 0.99 1.06 0.91 1.00 116.5M
2023-01-25 1.24 1.27 1.21 1.23 15.6M
2023-01-24 1.31 1.31 1.25 1.25 14.9M
2023-01-23 1.32 1.32 1.27 1.31 12.0M
2023-01-20 1.30 1.34 1.29 1.31 16.4M
2023-01-19 1.37 1.37 1.29 1.29 35.6M
2023-01-18 1.41 1.42 1.36 1.39 14.7M
2023-01-17 1.46 1.51 1.39 1.41 25.7M
2023-01-16 1.39 1.46 1.36 1.45 18.6M
2023-01-13 1.36 1.40 1.32 1.35 22.8M
2023-01-12 1.42 1.43 1.33 1.36 24.6M
2023-01-11 1.42 1.44 1.35 1.40 24.9M
2023-01-10 1.27 1.42 1.26 1.42 39.5M
2023-01-09 1.27 1.29 1.24 1.27 16.3M
2023-01-05 1.31 1.31 1.24 1.25 16.9M
2023-01-04 1.23 1.35 1.23 1.32 28.9M
2023-01-03 1.24 1.26 1.19 1.23 21.0M
2023-01-02 1.18 1.25 1.12 1.24 22.8M