FTSE RAFI Sweden

FTFRSWEAC
🏛️ sweden →
15,662.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 15,514.00 15,599.01 15,514.00 15,581.73 0.0K
09:05 15,586.52 15,608.53 15,586.32 15,590.76 0.0K
09:10 15,592.80 15,594.90 15,585.69 15,593.52 0.0K
09:15 15,591.24 15,591.24 15,575.55 15,577.50 0.0K
09:20 15,580.68 15,592.36 15,577.64 15,592.36 0.0K
09:25 15,593.34 15,609.47 15,593.34 15,609.47 0.0K
09:30 15,610.70 15,613.97 15,604.18 15,604.49 0.0K
09:35 15,604.49 15,604.49 15,592.22 15,595.25 0.0K
09:40 15,595.46 15,608.76 15,595.46 15,608.76 0.0K
09:45 15,609.31 15,615.19 15,605.24 15,615.19 0.0K
09:50 15,616.94 15,619.31 15,606.56 15,606.56 0.0K
09:55 15,607.03 15,607.03 15,596.06 15,598.72 0.0K
10:00 15,596.55 15,598.98 15,588.97 15,598.98 0.0K
10:05 15,598.72 15,611.70 15,598.72 15,608.43 0.0K
10:10 15,609.48 15,611.86 15,601.84 15,611.86 0.0K
10:15 15,613.41 15,613.41 15,607.74 15,610.27 0.0K
10:20 15,607.52 15,607.52 15,598.82 15,598.82 0.0K
10:25 15,599.16 15,599.56 15,593.42 15,595.51 0.0K
10:30 15,593.78 15,593.78 15,585.48 15,591.27 0.0K
10:35 15,592.00 15,597.78 15,591.65 15,591.65 0.0K
10:40 15,591.98 15,591.98 15,580.50 15,581.66 0.0K
10:45 15,578.87 15,579.62 15,556.03 15,556.58 0.0K
10:50 15,558.19 15,566.36 15,554.50 15,565.74 0.0K
10:55 15,566.05 15,566.88 15,557.14 15,557.14 0.0K
11:00 15,558.16 15,558.16 15,541.72 15,548.30 0.0K
11:05 15,551.07 15,564.95 15,551.07 15,564.35 0.0K
11:10 15,562.85 15,564.16 15,561.97 15,563.72 0.0K
11:15 15,564.59 15,565.16 15,556.68 15,557.16 0.0K
11:20 15,558.20 15,558.86 15,556.26 15,556.26 0.0K
11:25 15,556.87 15,560.66 15,556.07 15,560.61 0.0K
11:30 15,559.95 15,571.80 15,559.43 15,570.80 0.0K
11:35 15,571.49 15,581.75 15,571.49 15,581.75 0.0K
11:40 15,581.42 15,581.42 15,568.26 15,571.34 0.0K
11:45 15,571.63 15,578.15 15,571.63 15,577.21 0.0K
11:50 15,576.67 15,576.67 15,571.66 15,571.85 0.0K
11:55 15,572.93 15,574.25 15,571.90 15,573.42 0.0K
12:00 15,573.41 15,581.21 15,569.71 15,570.27 0.0K
12:05 15,567.46 15,567.46 15,565.08 15,566.49 0.0K
12:10 15,568.92 15,584.08 15,568.92 15,584.08 0.0K
12:15 15,583.85 15,585.01 15,576.40 15,577.99 0.0K
12:20 15,578.84 15,579.14 15,573.98 15,576.79 0.0K
12:25 15,576.07 15,578.31 15,575.25 15,578.24 0.0K
12:30 15,577.99 15,580.23 15,576.93 15,578.35 0.0K
12:35 15,578.11 15,579.50 15,571.52 15,571.52 0.0K
12:40 15,570.85 15,573.62 15,568.91 15,569.59 0.0K
12:45 15,570.02 15,571.39 15,565.59 15,565.61 0.0K
12:50 15,566.45 15,570.31 15,566.45 15,570.31 0.0K
12:55 15,570.37 15,575.43 15,570.37 15,575.43 0.0K
13:00 15,574.12 15,578.74 15,573.57 15,578.74 0.0K
13:05 15,577.88 15,578.31 15,574.53 15,576.06 0.0K
13:10 15,577.70 15,582.06 15,577.40 15,582.06 0.0K
13:15 15,582.09 15,586.53 15,581.74 15,586.53 0.0K
13:20 15,587.09 15,594.02 15,587.09 15,594.02 0.0K
13:25 15,592.91 15,595.12 15,591.62 15,595.12 0.0K
13:30 15,595.71 15,603.22 15,595.71 15,602.81 0.0K
13:35 15,602.29 15,604.43 15,600.49 15,600.55 0.0K
13:40 15,600.92 15,612.10 15,600.92 15,612.10 0.0K
13:45 15,611.47 15,615.38 15,611.06 15,614.91 0.0K
13:50 15,615.17 15,621.86 15,615.17 15,619.97 0.0K
13:55 15,619.59 15,625.17 15,619.37 15,624.15 0.0K
14:00 15,623.40 15,623.40 15,615.39 15,616.45 0.0K
14:05 15,616.70 15,619.71 15,615.41 15,619.71 0.0K
14:10 15,620.15 15,621.91 15,614.67 15,615.94 0.0K
14:15 15,616.40 15,624.61 15,616.40 15,624.61 0.0K
14:20 15,625.19 15,637.11 15,625.19 15,636.70 0.0K
14:25 15,636.73 15,639.93 15,636.35 15,637.57 0.0K
14:30 15,636.53 15,637.01 15,624.43 15,629.62 0.0K
14:35 15,630.34 15,654.86 15,630.34 15,654.86 0.0K
14:40 15,655.74 15,663.57 15,654.99 15,661.59 0.0K
14:45 15,662.54 15,664.67 15,657.08 15,657.14 0.0K
14:50 15,657.79 15,659.93 15,657.69 15,659.43 0.0K
14:55 15,659.43 15,669.19 15,658.70 15,668.65 0.0K
15:00 15,669.30 15,669.30 15,662.30 15,665.15 0.0K
15:05 15,664.69 15,664.69 15,660.04 15,661.67 0.0K
15:10 15,659.27 15,660.44 15,651.92 15,651.92 0.0K
15:15 15,650.74 15,650.74 15,641.46 15,643.77 0.0K
15:20 15,644.01 15,650.37 15,643.55 15,649.88 0.0K
15:25 15,650.41 15,652.22 15,648.51 15,652.22 0.0K
15:30 15,652.88 15,669.26 15,652.88 15,669.19 0.0K
15:35 15,667.58 15,667.58 15,657.83 15,661.89 0.0K
15:40 15,661.72 15,673.64 15,661.72 15,672.46 0.0K
15:45 15,673.16 15,683.34 15,670.44 15,681.67 0.0K
15:50 15,678.19 15,685.64 15,676.09 15,685.64 0.0K
15:55 15,685.13 15,689.77 15,679.07 15,689.77 0.0K
16:00 15,692.43 15,692.63 15,668.50 15,669.48 0.0K
16:05 15,667.99 15,667.99 15,658.61 15,660.08 0.0K
16:10 15,660.03 15,662.39 15,649.44 15,654.51 0.0K
16:15 15,656.60 15,656.60 15,648.11 15,650.59 0.0K
16:20 15,650.91 15,659.22 15,648.87 15,657.10 0.0K
16:25 15,655.46 15,657.93 15,651.60 15,657.93 0.0K
16:30 15,658.18 15,658.38 15,652.37 15,653.43 0.0K
16:35 15,653.64 15,657.11 15,651.36 15,656.12 0.0K
16:40 15,656.32 15,656.32 15,649.54 15,653.67 0.0K
16:45 15,653.74 15,657.62 15,651.52 15,656.23 0.0K
16:50 15,652.67 15,653.34 15,646.78 15,646.78 0.0K
16:55 15,645.87 15,656.41 15,645.87 15,654.23 0.0K
17:00 15,654.86 15,656.82 15,650.39 15,654.36 0.0K
17:05 15,653.78 15,663.09 15,653.19 15,662.66 0.0K
17:10 15,656.60 15,656.71 15,651.41 15,653.05 0.0K
17:15 15,651.64 15,662.05 15,648.57 15,662.05 0.0K
17:20 15,662.13 15,668.13 15,660.55 15,667.03 0.0K
17:25 15,667.17 15,667.17 15,663.22 15,663.22 0.0K
17:30 15,662.79 15,662.79 15,662.79 15,662.79 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15,514.00 15,692.63 15,514.00 15,662.79 0.0M
2025-09-25 15,627.63 15,650.97 15,500.39 15,514.00 0.0M
2025-09-24 15,788.40 15,788.40 15,616.84 15,627.63 0.0M
2025-09-23 15,625.33 15,815.19 15,625.33 15,788.40 0.0M
2025-09-22 15,682.96 15,706.74 15,599.37 15,625.33 0.0M
2025-09-19 15,674.57 15,772.97 15,648.00 15,682.96 0.0M
2025-09-18 15,596.50 15,728.48 15,596.50 15,674.57 0.0M
2025-09-17 15,528.36 15,658.27 15,528.36 15,596.50 0.0M
2025-09-16 15,640.03 15,710.95 15,523.70 15,528.36 0.0M
2025-09-15 15,603.82 15,769.78 15,603.82 15,640.03 0.0M
2025-09-12 15,594.33 15,660.57 15,552.70 15,603.82 0.0M
2025-09-11 15,579.43 15,641.90 15,521.67 15,594.33 0.0M
2025-09-10 15,604.00 15,697.78 15,569.23 15,579.43 0.0M
2025-09-09 15,605.14 15,714.41 15,561.91 15,604.00 0.0M
2025-09-08 15,543.29 15,611.92 15,510.11 15,605.14 0.0M
2025-09-05 15,433.73 15,617.15 15,433.73 15,543.29 0.0M
2025-09-04 15,370.43 15,469.10 15,370.43 15,433.73 0.0M
2025-09-03 15,299.56 15,444.55 15,299.56 15,370.43 0.0M
2025-09-02 15,626.91 15,627.66 15,299.36 15,299.56 0.0M
2025-09-01 15,605.70 15,698.89 15,598.34 15,626.91 0.0M
2025-08-29 15,696.12 15,696.12 15,564.46 15,605.70 0.0M
2025-08-28 15,741.87 15,851.90 15,676.91 15,696.12 0.0M
2025-08-27 15,817.58 15,839.34 15,699.06 15,741.87 0.0M
2025-08-26 15,925.22 15,925.22 15,809.00 15,817.58 0.0M
2025-08-25 16,042.82 16,042.82 15,915.57 15,925.22 0.0M
2025-08-22 15,777.06 16,042.82 15,769.16 16,042.82 0.0M
2025-08-21 15,826.29 15,826.70 15,735.19 15,777.06 0.0M
2025-08-20 15,825.65 15,855.57 15,737.56 15,826.29 0.0M
2025-08-19 15,593.51 15,847.23 15,593.51 15,825.65 0.0M
2025-08-18 15,695.00 15,715.12 15,568.30 15,593.51 0.0M
2025-08-15 15,643.28 15,756.11 15,643.28 15,695.00 0.0M
2025-08-14 15,601.09 15,669.44 15,568.18 15,643.28 0.0M
2025-08-13 15,585.98 15,629.22 15,546.96 15,601.09 0.0M
2025-08-12 15,505.00 15,615.86 15,505.00 15,585.98 0.0M
2025-08-11 15,586.15 15,644.04 15,501.68 15,505.00 0.0M
2025-08-08 15,517.92 15,610.42 15,517.92 15,586.15 0.0M
2025-08-07 15,329.36 15,574.66 15,329.36 15,517.92 0.0M
2025-08-06 15,297.80 15,435.22 15,297.80 15,329.36 0.0M
2025-08-05 15,230.28 15,344.39 15,230.28 15,297.80 0.0M
2025-08-04 15,123.25 15,238.94 15,123.25 15,230.28 0.0M
2025-08-01 15,347.73 15,347.73 15,057.82 15,123.25 0.0M
2025-07-31 15,491.60 15,528.12 15,347.73 15,347.73 0.0M
2025-07-30 15,556.20 15,615.14 15,469.22 15,491.60 0.0M
2025-07-29 15,552.03 15,681.63 15,494.52 15,556.20 0.0M
2025-07-28 15,672.82 15,864.19 15,510.47 15,552.03 0.0M
2025-07-25 15,631.64 15,672.82 15,551.31 15,672.82 0.0M
2025-07-24 15,597.72 15,745.46 15,597.72 15,631.64 0.0M
2025-07-23 15,332.51 15,614.72 15,332.51 15,597.72 0.0M
2025-07-22 15,344.22 15,374.32 15,288.51 15,332.51 0.0M
2025-07-21 15,270.54 15,387.58 15,270.54 15,344.22 0.0M
2025-07-18 15,371.96 15,492.23 15,248.07 15,270.54 0.0M
2025-07-17 15,193.39 15,459.04 15,193.39 15,371.96 0.0M
2025-07-16 15,332.54 15,337.18 15,183.39 15,193.39 0.0M
2025-07-15 15,351.03 15,469.55 15,331.26 15,332.54 0.0M
2025-07-14 15,411.74 15,411.74 15,285.91 15,351.03 0.0M
2025-07-11 15,629.64 15,629.64 15,403.67 15,411.74 0.0M
2025-07-10 15,400.99 15,629.64 15,400.99 15,629.64 0.0M
2025-07-09 15,341.21 15,472.21 15,294.31 15,400.99 0.0M
2025-07-08 15,294.36 15,341.21 15,202.05 15,341.21 0.0M
2025-07-07 15,328.82 15,331.59 15,255.87 15,294.36 0.0M
2025-07-04 15,430.68 15,430.68 15,276.37 15,328.82 0.0M
2025-07-03 15,375.52 15,488.28 15,375.52 15,430.68 0.0M
2025-07-02 15,182.44 15,390.70 15,182.44 15,375.52 0.0M
2025-07-01 15,151.00 15,201.30 15,041.99 15,182.44 0.0M
2025-06-30 15,268.60 15,318.73 15,099.12 15,151.00 0.0M
2025-06-27 14,940.24 15,268.60 14,940.24 15,268.60 0.0M
2025-06-26 14,898.53 14,977.76 14,843.12 14,940.24 0.0M
2025-06-25 14,981.63 15,079.13 14,891.23 14,898.53 0.0M
2025-06-24 14,799.73 15,166.38 14,799.73 14,981.63 0.0M
2025-06-23 14,849.46 14,898.28 14,737.45 14,799.73 0.0M
2025-06-19 14,963.27 14,963.27 14,845.16 14,849.46 0.0M
2025-06-18 14,943.02 14,986.38 14,882.19 14,963.27 0.0M
2025-06-17 15,079.38 15,079.38 14,922.98 14,943.02 0.0M
2025-06-16 14,928.95 15,112.08 14,928.95 15,079.38 0.0M
2025-06-13 15,099.61 15,099.61 14,877.84 14,928.95 0.0M
2025-06-12 15,226.30 15,226.30 15,032.32 15,099.61 0.0M
2025-06-11 15,326.38 15,375.40 15,226.30 15,226.30 0.0M
2025-06-10 15,302.28 15,349.36 15,274.86 15,326.38 0.0M
2025-06-09 15,313.36 15,406.26 15,300.64 15,302.28 0.0M
2025-06-05 15,271.75 15,368.68 15,227.08 15,313.36 0.0M
2025-06-04 15,130.20 15,288.63 15,130.20 15,271.75 0.0M
2025-06-03 15,153.59 15,204.48 15,032.76 15,130.20 0.0M
2025-06-02 15,195.03 15,200.27 15,031.00 15,153.59 0.0M
2025-05-30 15,251.20 15,312.02 15,143.28 15,195.03 0.0M
2025-05-28 15,304.78 15,320.62 15,215.66 15,251.20 0.0M
2025-05-27 15,301.13 15,395.38 15,271.10 15,304.78 0.0M
2025-05-26 15,071.11 15,308.26 15,071.11 15,301.13 0.0M
2025-05-23 15,190.55 15,337.27 14,855.42 15,071.11 0.0M
2025-05-22 15,529.36 15,529.36 15,131.56 15,190.55 0.0M
2025-05-21 15,617.38 15,617.38 15,382.27 15,529.36 0.0M
2025-05-20 15,512.84 15,626.77 15,461.43 15,617.38 0.0M
2025-05-19 15,482.18 15,519.11 15,362.30 15,512.84 0.0M
2025-05-16 15,498.91 15,603.20 15,428.73 15,482.18 0.0M
2025-05-15 15,390.76 15,503.24 15,317.31 15,498.91 0.0M
2025-05-14 15,460.38 15,479.18 15,367.79 15,390.76 0.0M
2025-05-13 15,416.03 15,489.91 15,376.87 15,460.38 0.0M
2025-05-12 14,981.88 15,475.51 14,981.88 15,416.03 0.0M
2025-05-09 14,966.61 15,069.42 14,928.61 14,981.88 0.0M
2025-05-08 14,906.39 15,045.81 14,906.39 14,966.61 0.0M
2025-05-07 14,869.62 14,949.68 14,844.91 14,906.39 0.0M
2025-05-06 15,050.10 15,050.10 14,774.39 14,869.62 0.0M
2025-05-05 15,057.25 15,085.88 14,981.14 15,050.10 0.0M
2025-05-02 14,898.54 15,111.90 14,898.54 15,057.25 0.0M
2025-04-30 14,722.60 14,898.54 14,679.10 14,898.54 0.0M
2025-04-29 14,795.17 14,836.06 14,684.64 14,722.60 0.0M
2025-04-28 14,797.17 14,890.02 14,763.44 14,795.17 0.0M
2025-04-25 14,652.18 14,812.10 14,652.18 14,775.50 0.0M
2025-04-24 14,604.75 14,665.20 14,493.40 14,652.18 0.0M
2025-04-23 14,426.62 14,759.08 14,426.62 14,604.75 0.0M
2025-04-22 14,294.67 14,428.68 14,191.38 14,426.62 0.0M
2025-04-17 14,391.86 14,391.86 14,240.50 14,294.67 0.0M
2025-04-16 14,499.30 14,499.30 14,255.52 14,391.86 0.0M
2025-04-15 14,175.99 14,499.30 14,175.99 14,499.30 0.0M
2025-04-14 13,787.31 14,202.72 13,787.31 14,175.99 0.0M
2025-04-11 13,726.78 13,835.36 13,439.30 13,787.31 0.0M
2025-04-10 13,134.01 14,259.68 13,134.01 13,726.78 0.0M
2025-04-09 13,546.70 13,546.70 12,906.88 13,134.01 0.0M
2025-04-08 13,279.74 13,719.40 13,279.74 13,546.70 0.0M
2025-04-07 13,942.46 13,978.16 12,838.75 13,279.74 0.0M
2025-04-04 14,541.25 14,562.15 13,741.16 13,942.46 0.0M
2025-04-03 15,123.15 15,123.15 14,497.53 14,541.25 0.0M
2025-04-02 15,271.24 15,271.24 14,883.23 15,123.15 0.0M
2025-04-01 15,163.08 15,319.06 15,160.60 15,271.24 0.0M
2025-03-31 15,429.03 15,429.03 15,102.04 15,163.08 0.0M
2025-03-28 15,568.94 15,568.94 15,359.86 15,429.03 0.0M
2025-03-27 15,801.60 15,801.60 15,472.53 15,568.94 0.0M
2025-03-26 16,015.08 16,053.84 15,788.62 15,801.60 0.0M
2025-03-25 15,954.57 16,015.77 15,852.92 16,015.08 0.0M
2025-03-24 15,986.47 16,093.73 15,909.24 15,954.57 0.0M
2025-03-21 16,159.02 16,159.02 15,927.65 15,986.47 0.0M
2025-03-20 16,204.74 16,272.40 16,018.24 16,159.02 0.0M
2025-03-19 16,245.10 16,255.81 16,131.75 16,204.74 0.0M
2025-03-18 16,190.11 16,331.93 16,190.11 16,245.10 0.0M
2025-03-17 16,172.71 16,234.11 16,135.42 16,190.11 0.0M
2025-03-14 15,919.47 16,176.09 15,919.47 16,172.71 0.0M
2025-03-13 15,956.27 16,015.87 15,779.21 15,919.47 0.0M
2025-03-12 15,982.15 16,131.25 15,849.58 15,956.27 0.0M
2025-03-11 16,325.04 16,391.20 15,960.42 15,982.15 0.0M
2025-03-10 16,450.17 16,486.95 16,306.89 16,325.04 0.0M
2025-03-07 16,451.64 16,481.71 16,214.70 16,450.17 0.0M
2025-03-06 16,432.88 16,536.75 16,252.12 16,451.64 0.0M
2025-03-05 16,131.06 16,517.46 16,131.06 16,432.88 0.0M
2025-03-04 16,674.00 16,674.00 16,131.06 16,131.06 0.0M
2025-03-03 16,572.72 16,776.24 16,539.88 16,674.00 0.0M
2025-02-28 16,681.81 16,681.81 16,521.34 16,572.72 0.0M
2025-02-27 16,802.07 16,802.07 16,619.17 16,681.81 0.0M
2025-02-26 16,612.81 16,812.38 16,612.81 16,802.07 0.0M
2025-02-25 16,551.29 16,685.14 16,482.25 16,612.81 0.0M
2025-02-24 16,554.18 16,632.44 16,488.58 16,551.29 0.0M
2025-02-21 16,565.22 16,683.56 16,518.49 16,554.18 0.0M
2025-02-20 16,491.97 16,633.64 16,491.97 16,565.22 0.0M
2025-02-19 16,779.26 16,779.26 16,474.83 16,491.97 0.0M
2025-02-18 16,733.81 16,787.30 16,678.39 16,779.26 0.0M
2025-02-17 16,618.12 16,738.98 16,597.46 16,733.81 0.0M
2025-02-14 16,621.83 16,677.43 16,597.11 16,618.12 0.0M
2025-02-13 16,376.05 16,622.40 16,376.05 16,621.83 0.0M
2025-02-12 16,319.07 16,446.26 16,307.76 16,376.05 0.0M
2025-02-11 16,290.24 16,320.54 16,233.89 16,319.07 0.0M
2025-02-10 16,175.73 16,305.69 16,175.73 16,290.24 0.0M
2025-02-07 16,245.13 16,270.28 16,149.43 16,175.73 0.0M
2025-02-06 15,991.70 16,263.66 15,991.70 16,245.13 0.0M
2025-02-05 15,963.35 15,996.95 15,889.71 15,991.70 0.0M
2025-02-04 15,923.26 15,974.76 15,792.16 15,963.35 0.0M
2025-02-03 16,111.54 16,111.54 15,726.38 15,923.26 0.0M
2025-01-31 16,179.18 16,197.47 16,103.40 16,111.54 0.0M
2025-01-30 16,080.40 16,179.99 16,059.52 16,179.18 0.0M
2025-01-29 15,897.08 16,090.32 15,897.08 16,080.40 0.0M
2025-01-28 15,904.19 15,999.46 15,897.07 15,897.08 0.0M
2025-01-27 15,931.04 15,936.78 15,768.82 15,904.19 0.0M
2025-01-24 16,045.50 16,147.08 15,903.50 15,931.04 0.0M
2025-01-23 15,867.67 16,045.50 15,866.65 16,045.50 0.0M
2025-01-22 15,870.46 15,981.62 15,829.55 15,867.67 0.0M
2025-01-21 15,731.75 15,870.46 15,720.50 15,870.46 0.0M
2025-01-20 15,741.85 15,796.15 15,684.79 15,731.75 0.0M
2025-01-17 15,556.57 15,775.49 15,556.57 15,741.85 0.0M
2025-01-16 15,491.27 15,577.59 15,491.27 15,556.57 0.0M
2025-01-15 15,151.41 15,505.79 15,151.41 15,491.27 0.0M
2025-01-14 15,079.77 15,241.26 15,079.77 15,151.41 0.0M
2025-01-13 15,135.50 15,135.50 14,986.30 15,079.77 0.0M
2025-01-10 15,305.97 15,305.97 15,129.04 15,135.50 0.0M
2025-01-09 15,259.05 15,333.98 15,210.32 15,305.97 0.0M
2025-01-08 15,312.59 15,381.64 15,183.82 15,259.05 0.0M
2025-01-07 15,214.59 15,432.04 15,214.59 15,312.59 0.0M
2025-01-03 15,239.15 15,274.45 15,183.64 15,214.59 0.0M
2025-01-02 15,056.99 15,239.15 15,056.99 15,239.15 0.0M