OssDsign

OSSD
🏛️ sweden →
13.28
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11.80 12.58 11.80 12.58 97.7K
09:01 12.42 12.58 12.26 12.26 40.2K
09:02 12.08 12.20 12.00 12.20 18.9K
09:03 12.24 12.40 12.16 12.40 21.7K
09:04 12.30 12.44 12.30 12.44 18.1K
09:05 12.38 12.38 12.02 12.30 46.2K
09:06 12.16 12.16 12.10 12.10 4.1K
09:07 12.20 12.20 12.10 12.12 0.8K
09:08 12.30 12.30 12.24 12.24 21.0K
09:09 12.30 12.30 12.20 12.20 18.8K
09:10 12.20 12.32 12.18 12.20 31.2K
09:11 12.20 12.20 12.00 12.00 21.3K
09:12 12.00 12.00 11.76 11.76 75.4K
09:13 11.76 11.96 11.76 11.96 12.0K
09:14 11.96 11.96 11.70 11.70 8.9K
09:15 11.70 11.72 11.60 11.72 12.4K
09:16 11.74 11.86 11.64 11.82 24.5K
09:17 11.86 11.92 11.84 11.90 49.2K
09:18 11.92 12.06 11.92 12.02 18.4K
09:19 12.02 12.06 12.02 12.06 10.6K
09:20 12.02 12.06 11.94 12.06 21.7K
09:21 12.10 12.10 12.04 12.06 2.9K
09:22 12.06 12.06 12.04 12.04 4.6K
09:23 12.00 12.10 12.00 12.10 11.8K
09:24 12.02 12.02 12.02 12.02 1.0K
09:25 12.08 12.08 12.02 12.02 2.0K
09:26 12.02 12.02 12.02 12.02 1.7K
09:27 12.08 12.08 11.98 12.00 46.2K
09:28 12.00 12.02 11.98 12.02 14.4K
09:30 12.02 12.04 12.02 12.04 5.6K
09:31 12.02 12.04 12.02 12.04 8.9K
09:32 12.02 12.02 12.02 12.02 2.0K
09:33 12.04 12.08 12.02 12.08 13.8K
09:34 12.04 12.04 12.04 12.04 0.7K
09:35 12.04 12.04 11.98 12.00 11.3K
09:36 11.98 12.02 11.98 12.02 8.6K
09:37 12.00 12.06 12.00 12.02 15.4K
09:38 12.08 12.10 12.08 12.10 0.7K
09:39 12.10 12.10 12.04 12.06 11.8K
09:40 12.12 12.12 12.04 12.06 4.1K
09:43 12.06 12.06 12.06 12.06 1.1K
09:45 12.04 12.04 12.04 12.04 0.8K
09:46 12.04 12.04 12.04 12.04 2.5K
09:48 12.10 12.10 12.10 12.10 0.1K
09:49 12.00 12.00 12.00 12.00 7.2K
09:50 12.06 12.06 12.04 12.04 3.5K
09:52 12.04 12.04 12.00 12.02 16.0K
09:53 12.02 12.08 12.00 12.08 46.7K
09:54 12.10 12.10 12.06 12.06 0.9K
09:55 12.04 12.16 12.04 12.16 31.8K
09:56 12.06 12.16 12.06 12.16 5.1K
09:57 12.22 12.22 12.10 12.22 6.5K
09:58 12.24 12.28 12.24 12.28 38.2K
09:59 12.28 12.28 12.28 12.28 5.0K
10:00 12.28 12.28 12.28 12.28 0.5K
10:04 12.28 12.28 12.28 12.28 0.8K
10:05 12.20 12.20 12.20 12.20 12.5K
10:07 12.14 12.14 12.02 12.02 21.2K
10:08 12.14 12.20 12.14 12.20 6.2K
10:09 12.20 12.20 12.20 12.20 0.3K
10:10 12.12 12.12 12.12 12.12 1.8K
10:11 12.14 12.14 12.14 12.14 5.1K
10:13 12.14 12.24 12.14 12.24 1.7K
10:14 12.24 12.24 12.22 12.22 5.3K
10:15 12.24 12.30 12.24 12.30 5.9K
10:17 12.28 12.32 12.28 12.32 4.1K
10:18 12.36 12.40 12.26 12.26 8.8K
10:19 12.30 12.30 12.30 12.30 2.0K
10:22 12.40 12.40 12.30 12.30 8.5K
10:24 12.24 12.30 12.24 12.30 3.0K
10:25 12.20 12.20 12.20 12.20 0.2K
10:26 12.20 12.20 12.20 12.20 0.4K
10:27 12.30 12.32 12.28 12.32 8.2K
10:28 12.38 12.38 12.34 12.34 1.0K
10:29 12.26 12.26 12.26 12.26 1.0K
10:30 12.26 12.26 12.26 12.26 0.1K
10:32 12.28 12.28 12.28 12.28 15.0K
10:33 12.24 12.24 12.24 12.24 0.1K
10:35 12.32 12.32 12.32 12.32 0.0K
10:36 12.32 12.32 12.32 12.32 2.0K
10:38 12.30 12.30 12.18 12.18 4.2K
10:39 12.12 12.12 12.12 12.12 0.3K
10:40 12.12 12.12 12.12 12.12 8.0K
10:44 12.20 12.20 12.20 12.20 16.0K
10:46 12.24 12.24 12.24 12.24 6.8K
10:50 12.18 12.18 12.18 12.18 2.9K
10:51 12.18 12.18 12.10 12.10 4.5K
10:52 12.22 12.22 12.22 12.22 21.8K
10:57 12.22 12.22 12.10 12.10 7.0K
10:58 12.12 12.12 12.12 12.12 0.2K
10:59 12.12 12.20 12.12 12.14 12.1K
11:01 12.22 12.22 12.22 12.22 2.0K
11:03 12.18 12.18 12.18 12.18 0.9K
11:05 12.20 12.20 12.20 12.20 17.1K
11:07 12.14 12.14 12.14 12.14 0.2K
11:08 12.22 12.22 12.22 12.22 0.1K
11:11 12.26 12.26 12.26 12.26 25.4K
11:12 12.26 12.34 12.26 12.34 19.6K
11:13 12.28 12.28 12.28 12.28 2.0K
11:15 12.26 12.38 12.26 12.38 5.0K
11:16 12.36 12.36 12.28 12.28 9.0K
11:17 12.34 12.34 12.22 12.22 2.8K
11:18 12.30 12.30 12.30 12.30 0.1K
11:20 12.36 12.36 12.36 12.36 1.0K
11:21 12.30 12.42 12.30 12.42 30.5K
11:22 12.44 12.50 12.44 12.50 13.6K
11:23 12.50 12.50 12.50 12.50 3.3K
11:24 12.50 12.50 12.50 12.50 0.2K
11:25 12.50 12.50 12.50 12.50 0.0K
11:27 12.44 12.48 12.44 12.48 4.0K
11:30 12.46 12.46 12.46 12.46 0.1K
11:31 12.40 12.40 12.40 12.40 1.6K
11:34 12.48 12.50 12.48 12.50 10.1K
11:35 12.44 12.44 12.44 12.44 1.0K
11:38 12.48 12.48 12.48 12.48 1.3K
11:39 12.46 12.46 12.46 12.46 1.5K
11:40 12.44 12.44 12.44 12.44 1.0K
11:41 12.40 12.40 12.40 12.40 0.2K
11:45 12.46 12.46 12.46 12.46 2.5K
11:47 12.44 12.44 12.44 12.44 0.9K
11:51 12.46 12.46 12.46 12.46 0.4K
11:52 12.46 12.46 12.46 12.46 0.1K
11:53 12.46 12.46 12.46 12.46 8.0K
11:54 12.38 12.38 12.38 12.38 1.7K
11:55 12.38 12.42 12.36 12.42 0.5K
12:02 12.38 12.38 12.38 12.38 0.5K
12:05 12.38 12.38 12.38 12.38 2.5K
12:06 12.38 12.38 12.36 12.36 1.1K
12:10 12.32 12.32 12.30 12.30 10.2K
12:12 12.30 12.30 12.30 12.30 0.7K
12:13 12.28 12.30 12.28 12.30 0.5K
12:16 12.34 12.36 12.34 12.36 21.6K
12:19 12.28 12.28 12.24 12.24 0.3K
12:23 12.32 12.32 12.32 12.32 0.2K
12:24 12.26 12.26 12.26 12.26 8.0K
12:27 12.30 12.30 12.30 12.30 0.4K
12:28 12.26 12.26 12.20 12.20 15.0K
12:30 12.16 12.26 12.16 12.26 0.3K
12:31 12.26 12.26 12.16 12.16 0.6K
12:33 12.26 12.26 12.26 12.26 2.7K
12:34 12.28 12.28 12.28 12.28 0.3K
12:38 12.28 12.28 12.28 12.28 0.4K
12:56 12.24 12.24 12.24 12.24 0.1K
13:02 12.16 12.16 12.16 12.16 0.5K
13:04 12.24 12.24 12.24 12.24 0.2K
13:11 12.16 12.26 12.16 12.26 9.8K
13:14 12.28 12.28 12.28 12.28 0.4K
13:16 12.30 12.30 12.30 12.30 0.0K
13:17 12.30 12.30 12.22 12.22 0.1K
13:19 12.26 12.26 12.26 12.26 1.6K
13:21 12.20 12.20 12.20 12.20 1.5K
13:22 12.28 12.28 12.28 12.28 0.2K
13:23 12.28 12.28 12.28 12.28 0.1K
13:26 12.28 12.28 12.28 12.28 1.5K
13:28 12.22 12.22 12.22 12.22 0.2K
13:30 12.28 12.28 12.28 12.28 12.0K
13:31 12.32 12.34 12.32 12.34 2.4K
13:33 12.36 12.36 12.36 12.36 0.0K
13:34 12.36 12.40 12.36 12.40 0.1K
13:35 12.38 12.38 12.38 12.38 3.5K
13:38 12.40 12.40 12.40 12.40 1.4K
13:40 12.40 12.40 12.40 12.40 10.7K
13:41 12.36 12.36 12.36 12.36 0.2K
13:42 12.42 12.44 12.38 12.40 6.4K
13:43 12.44 12.44 12.36 12.36 2.2K
13:44 12.44 12.44 12.44 12.44 0.1K
13:45 12.36 12.36 12.36 12.36 0.5K
13:49 12.34 12.38 12.34 12.38 0.9K
13:52 12.26 12.36 12.26 12.36 7.6K
13:54 12.38 12.38 12.38 12.38 0.0K
13:56 12.30 12.30 12.30 12.30 7.7K
13:57 12.28 12.28 12.28 12.28 0.7K
14:06 12.32 12.32 12.32 12.32 0.0K
14:12 12.32 12.32 12.32 12.32 7.6K
14:13 12.34 12.34 12.34 12.34 19.7K
14:24 12.36 12.36 12.36 12.36 0.2K
14:25 12.38 12.38 12.38 12.38 0.4K
14:27 12.40 12.40 12.40 12.40 3.0K
14:29 12.40 12.40 12.36 12.36 0.5K
14:32 12.32 12.38 12.32 12.38 0.0K
14:34 12.40 12.46 12.40 12.46 31.5K
14:35 12.50 12.54 12.50 12.54 9.0K
14:36 12.46 12.56 12.46 12.56 4.8K
14:38 12.60 12.60 12.60 12.60 0.6K
14:39 12.60 12.60 12.60 12.60 16.4K
14:40 12.60 12.68 12.60 12.68 1.9K
14:41 12.50 12.72 12.50 12.72 25.1K
14:43 12.70 12.70 12.70 12.70 0.1K
14:44 12.58 12.58 12.58 12.58 5.5K
14:47 12.54 12.54 12.54 12.54 1.2K
14:48 12.56 12.56 12.54 12.54 2.1K
14:49 12.62 12.62 12.62 12.62 7.8K
14:56 12.66 12.66 12.66 12.66 0.6K
14:57 12.68 12.68 12.68 12.68 1.1K
14:59 12.62 12.62 12.62 12.62 0.4K
15:06 12.60 12.66 12.60 12.66 1.1K
15:09 12.66 12.66 12.60 12.60 1.8K
15:10 12.64 12.64 12.64 12.64 0.2K
15:12 12.64 12.68 12.64 12.68 31.4K
15:13 12.70 12.70 12.70 12.70 13.8K
15:15 12.70 12.70 12.70 12.70 0.8K
15:16 12.74 12.74 12.74 12.74 0.8K
15:17 12.76 12.76 12.76 12.76 3.0K
15:18 12.76 12.76 12.64 12.64 18.5K
15:19 12.66 12.66 12.66 12.66 0.2K
15:20 12.66 12.66 12.64 12.64 12.2K
15:24 12.62 12.64 12.62 12.64 22.4K
15:25 12.64 12.64 12.64 12.64 3.0K
15:26 12.72 12.74 12.68 12.74 1.5K
15:29 12.76 12.76 12.76 12.76 0.0K
15:30 12.68 12.72 12.68 12.72 5.3K
15:32 12.74 12.80 12.74 12.76 7.5K
15:33 12.78 12.78 12.78 12.78 1.2K
15:35 12.72 12.72 12.72 12.72 0.2K
15:40 12.74 12.74 12.74 12.74 3.0K
15:41 12.80 12.80 12.80 12.80 4.0K
15:43 12.70 12.70 12.70 12.70 10.6K
15:44 12.72 12.72 12.68 12.68 10.2K
15:45 12.70 12.72 12.70 12.72 3.2K
15:46 12.70 12.72 12.68 12.72 6.6K
15:47 12.70 12.70 12.70 12.70 0.3K
15:48 12.70 12.70 12.70 12.70 1.0K
15:49 12.68 12.68 12.60 12.60 6.6K
15:50 12.66 12.66 12.66 12.66 0.2K
15:52 12.72 12.72 12.72 12.72 11.4K
15:53 12.72 12.72 12.68 12.68 2.5K
15:54 12.68 12.72 12.68 12.72 1.5K
16:00 12.66 12.72 12.66 12.72 0.5K
16:03 12.66 12.72 12.66 12.72 2.2K
16:04 12.72 12.72 12.72 12.72 1.0K
16:05 12.72 12.72 12.72 12.72 8.0K
16:08 12.66 12.66 12.64 12.64 18.1K
16:09 12.64 12.64 12.64 12.64 0.2K
16:10 12.66 12.66 12.66 12.66 4.5K
16:15 12.66 12.68 12.66 12.68 9.6K
16:16 12.66 12.66 12.66 12.66 0.1K
16:19 12.66 12.66 12.66 12.66 0.0K
16:20 12.72 12.72 12.66 12.66 2.5K
16:24 12.72 12.72 12.72 12.72 5.0K
16:26 12.70 12.70 12.70 12.70 0.6K
16:27 12.70 12.70 12.66 12.66 6.8K
16:28 12.70 12.72 12.66 12.66 13.1K
16:29 12.66 12.66 12.66 12.66 0.3K
16:30 12.70 12.70 12.70 12.70 0.0K
16:32 12.66 12.66 12.66 12.66 1.1K
16:33 12.66 12.66 12.66 12.66 0.2K
16:40 12.66 12.66 12.66 12.66 0.0K
16:41 12.64 12.64 12.64 12.64 3.3K
16:45 12.60 12.60 12.60 12.60 0.8K
16:48 12.60 12.60 12.60 12.60 3.7K
16:50 12.60 12.60 12.60 12.60 0.3K
16:51 12.60 12.60 12.60 12.60 1.0K
16:52 12.66 12.66 12.56 12.56 23.0K
16:53 12.54 12.54 12.54 12.54 0.8K
16:54 12.58 12.58 12.58 12.58 0.3K
16:56 12.54 12.54 12.54 12.54 1.0K
16:58 12.58 12.58 12.58 12.58 0.1K
16:59 12.52 12.52 12.52 12.52 0.7K
17:00 12.56 12.56 12.56 12.56 2.0K
17:01 12.62 12.62 12.62 12.62 8.9K
17:02 12.58 12.58 12.58 12.58 1.2K
17:05 12.64 12.64 12.56 12.56 11.7K
17:06 12.56 12.56 12.56 12.56 2.0K
17:07 12.56 12.56 12.56 12.56 0.1K
17:08 12.56 12.56 12.56 12.56 4.8K
17:09 12.60 12.60 12.60 12.60 0.0K
17:10 12.60 12.60 12.60 12.60 0.4K
17:15 12.52 12.52 12.52 12.52 0.1K
17:16 12.60 12.60 12.60 12.60 3.4K
17:17 12.54 12.54 12.54 12.54 0.3K
17:18 12.54 12.62 12.54 12.62 5.6K
17:19 12.56 12.64 12.56 12.64 1.1K
17:20 12.60 12.60 12.60 12.60 0.2K
17:21 12.60 12.60 12.60 12.60 0.0K
17:22 12.60 12.60 12.60 12.60 1.8K
17:23 12.54 12.54 12.54 12.54 2.1K
17:24 12.54 12.56 12.54 12.56 0.7K
17:29 12.56 12.56 12.56 12.56 0.0K
17:30 12.56 12.56 12.56 12.56 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available