Polarcool

POLARC
🏛️ sweden →
4.46
Last Update: 2025-10-01
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 17.70 20.76 17.70 19.16 0.0M
2023-12-28 17.48 20.61 17.48 18.79 0.0M
2023-12-27 18.50 20.39 17.48 18.50 0.0M
2023-12-22 21.85 21.85 16.39 18.50 0.0M
2023-12-21 15.22 26.22 15.22 18.21 0.0M
2023-12-20 14.57 19.01 14.42 15.00 0.0M
2023-12-19 13.48 16.68 12.82 14.35 0.0M
2023-12-18 11.87 13.77 11.65 13.48 0.0M
2023-12-15 10.71 13.62 10.71 11.87 0.0M
2023-12-14 10.78 11.07 10.42 10.71 0.0M
2023-12-13 11.36 13.11 10.12 10.63 0.0M
2023-12-12 10.27 11.51 10.27 11.36 0.0M
2023-12-11 12.67 12.67 9.83 11.07 0.0M
2023-12-08 10.27 10.93 10.27 10.93 0.0M
2023-12-07 10.05 11.58 10.05 11.51 0.0M
2023-12-06 9.83 10.56 9.83 10.20 0.0M
2023-12-05 9.83 11.65 9.83 10.20 0.0M
2023-12-04 9.25 9.83 8.74 9.83 0.0M
2023-12-01 9.18 10.34 9.18 9.83 0.0M
2023-11-30 9.61 10.63 9.61 10.49 0.0M
2023-11-29 10.85 12.38 10.05 10.05 0.0M
2023-11-28 12.67 12.67 10.42 10.56 0.0M
2023-11-27 9.91 10.05 9.47 9.54 0.0M
2023-11-24 11.44 11.95 10.20 10.34 0.0M
2023-11-23 11.22 11.58 11.14 11.14 0.0M
2023-11-22 10.63 11.73 10.63 10.93 0.0M
2023-11-21 11.44 11.44 8.74 10.63 0.0M
2023-11-20 11.14 11.14 11.07 11.14 0.0M
2023-11-17 12.53 12.53 11.00 11.29 0.0M
2023-11-16 11.95 12.60 10.93 10.93 0.0M
2023-11-15 12.38 12.60 11.51 11.51 0.0M
2023-11-14 13.33 13.33 11.80 12.16 0.0M
2023-11-13 12.16 14.57 12.09 13.33 0.0M
2023-11-10 12.67 12.97 12.09 12.31 0.0M
2023-11-09 12.67 13.84 12.09 12.46 0.0M
2023-11-08 12.38 12.67 12.09 12.53 0.0M
2023-11-07 13.84 14.20 11.36 12.38 0.0M
2023-11-06 11.29 14.57 11.29 14.57 0.0M
2023-11-03 13.55 13.62 11.00 12.97 0.0M
2023-11-02 15.15 15.22 13.11 14.35 0.0M
2023-11-01 16.46 17.41 13.33 15.15 0.0M
2023-10-31 14.86 16.68 14.57 14.64 0.0M
2023-10-30 14.28 16.32 14.28 14.93 0.0M
2023-10-27 13.99 16.75 13.40 14.06 0.0M
2023-10-26 17.77 17.77 10.93 13.55 0.0M
2023-10-25 14.35 21.78 14.35 19.96 0.0M
2023-10-24 18.57 18.57 12.38 17.85 0.0M
2023-10-23 18.79 18.87 17.48 17.48 0.0M
2023-10-20 19.23 19.23 17.04 17.48 0.0M
2023-10-19 20.03 20.39 17.48 20.18 0.0M
2023-10-18 20.61 23.45 18.79 20.03 0.0M
2023-10-17 20.39 22.80 19.37 19.67 0.0M
2023-10-16 26.88 26.88 19.37 19.67 0.0M
2023-10-13 27.97 28.70 17.99 22.80 0.0M
2023-10-12 27.02 30.59 26.80 27.97 0.0M
2023-10-11 15.22 36.42 15.22 27.02 0.0M
2023-10-10 14.64 15.30 14.57 15.15 0.0M
2023-10-09 11.73 17.04 11.73 14.79 0.0M
2023-10-06 13.40 13.40 11.44 11.73 0.0M
2023-10-05 13.84 13.84 12.38 13.11 0.0M
2023-10-04 12.60 13.69 12.60 13.69 0.0M
2023-10-03 14.42 14.42 12.60 12.60 0.0M
2023-10-02 13.99 14.42 13.18 14.42 0.0M
2023-09-29 13.99 13.99 12.60 13.99 0.0M
2023-09-28 12.60 13.18 12.60 12.60 0.0M
2023-09-27 13.18 16.02 12.53 12.60 0.0M
2023-09-26 12.75 13.69 12.31 13.11 0.0M
2023-09-25 14.06 16.10 12.75 12.89 0.0M
2023-09-22 13.84 16.24 13.55 14.06 0.0M
2023-09-21 14.35 14.42 13.55 13.84 0.0M
2023-09-20 14.57 14.57 13.55 14.35 0.0M
2023-09-19 16.24 17.48 15.37 15.44 0.0M
2023-09-18 16.75 17.41 14.06 15.30 0.0M
2023-09-15 16.75 17.55 15.37 16.39 0.0M
2023-09-14 19.67 19.67 11.07 16.68 0.0M
2023-09-13 20.25 24.18 19.16 19.67 0.0M
2023-09-12 13.25 16.77 13.25 15.04 0.0M
2023-09-11 13.35 14.55 13.35 13.68 0.0M
2023-09-08 13.90 13.90 13.35 13.35 0.0M
2023-09-07 14.66 14.66 14.11 14.11 0.0M
2023-09-06 13.30 15.69 12.81 14.39 0.0M
2023-09-05 13.03 13.52 12.21 13.03 0.0M
2023-09-04 12.00 15.15 11.40 12.49 0.0M
2023-09-01 15.04 15.15 11.45 11.51 0.0M
2023-08-31 12.97 15.20 11.89 12.54 0.0M
2023-08-30 14.11 14.11 11.62 12.54 0.0M
2023-08-29 21.39 21.39 12.16 14.11 0.0M
2023-08-28 9.77 21.39 9.77 21.39 0.0M
2023-08-25 8.85 10.42 7.33 9.77 0.0M
2023-08-24 8.85 9.45 7.06 8.79 0.0M
2023-08-23 9.66 9.93 9.50 9.50 0.0M
2023-08-22 9.77 9.77 8.25 9.77 0.0M
2023-08-21 9.93 10.86 9.72 10.86 0.0M
2023-08-18 10.80 12.49 10.80 10.91 0.0M
2023-08-17 10.86 12.70 9.12 12.70 0.0M
2023-08-16 11.51 11.56 11.02 11.45 0.0M
2023-08-15 12.00 12.11 10.91 11.51 0.0M
2023-08-14 11.94 13.41 11.94 13.41 0.0M
2023-08-11 17.37 17.37 10.86 13.19 0.0M
2023-08-10 17.37 18.78 17.37 18.78 0.0M
2023-08-09 18.57 18.78 18.19 18.19 0.0M
2023-08-08 18.24 18.24 18.19 18.24 0.0M
2023-08-07 18.95 19.00 18.24 18.73 0.0M
2023-08-04 19.81 20.36 18.08 19.22 0.0M
2023-08-03 18.51 20.47 18.29 20.47 0.0M
2023-08-02 19.05 21.66 18.24 18.51 0.0M
2023-08-01 20.85 20.85 19.00 19.05 0.0M
2023-07-31 23.94 23.94 20.79 23.78 0.0M
2023-07-28 21.99 24.92 20.95 24.65 0.0M
2023-07-27 27.14 27.14 21.17 21.71 0.0M
2023-07-26 27.58 29.10 27.14 27.14 0.0M
2023-07-25 26.06 28.77 26.06 27.14 0.0M
2023-07-24 24.43 28.77 24.43 27.03 0.0M
2023-07-21 23.51 24.54 21.17 24.54 0.0M
2023-07-20 27.58 28.55 24.43 24.59 0.0M
2023-07-19 23.83 37.46 23.23 28.66 0.0M
2023-07-18 23.94 23.94 20.41 21.12 0.0M
2023-07-17 20.47 21.82 18.95 21.12 0.0M
2023-07-14 23.99 23.99 20.09 20.57 0.0M
2023-07-13 21.71 23.56 19.54 21.17 0.0M
2023-07-12 22.15 22.15 21.01 21.17 0.0M
2023-07-11 21.71 24.97 20.90 21.77 0.0M
2023-07-10 19.81 22.69 17.97 19.65 0.0M
2023-07-07 19.43 22.26 19.43 22.15 0.0M
2023-07-06 20.57 23.40 18.73 19.54 0.0M
2023-07-05 19.16 21.28 19.16 20.90 0.0M
2023-07-04 20.30 23.94 18.89 20.95 0.0M
2023-07-03 21.01 21.01 18.73 20.30 0.0M
2023-06-30 26.00 26.00 19.00 21.01 0.0M
2023-06-29 26.33 26.33 26.33 26.33 0.0M
2023-06-28 27.09 27.09 26.33 26.33 0.0M
2023-06-27 23.51 23.51 23.51 23.51 0.0M
2023-06-26 23.34 23.56 23.34 23.56 0.0M
2023-06-22 23.51 23.51 22.31 22.31 0.0M
2023-06-21 23.56 23.56 23.56 23.56 0.0M
2023-06-20 21.71 25.30 21.71 23.61 0.0M
2023-06-19 21.71 21.71 21.71 21.71 0.0M
2023-06-16 22.80 25.41 21.71 22.26 0.0M
2023-06-15 25.35 25.35 20.63 23.56 0.0M
2023-06-14 23.99 23.99 20.63 21.71 0.0M
2023-06-13 25.95 25.95 20.41 22.26 0.0M
2023-06-12 21.71 21.71 18.67 21.55 0.0M
2023-06-09 21.77 21.77 21.71 21.71 0.0M
2023-06-08 18.62 19.98 18.62 19.98 0.0M
2023-06-07 16.39 18.73 16.39 18.62 0.0M
2023-06-05 16.67 18.95 16.67 17.48 0.0M
2023-06-02 20.03 21.55 19.00 19.00 0.0M
2023-06-01 19.05 20.52 19.05 20.52 0.0M
2023-05-31 21.01 22.75 20.85 20.90 0.0M
2023-05-30 21.28 21.28 19.71 21.01 0.0M
2023-05-29 20.68 21.39 20.68 21.39 0.0M
2023-05-26 23.23 23.23 19.54 20.63 0.0M
2023-05-25 23.40 23.89 23.07 23.23 0.0M
2023-05-24 23.18 23.18 21.88 22.31 0.0M
2023-05-23 24.05 24.97 22.26 22.80 0.0M
2023-05-22 19.05 26.55 19.05 23.94 0.0M
2023-05-19 27.14 27.47 27.14 27.14 0.0M
2023-05-17 27.69 27.69 27.58 27.58 0.0M
2023-05-16 27.69 27.69 27.69 27.69 0.0M
2023-05-15 32.25 32.25 27.14 28.12 0.0M
2023-05-12 29.75 29.86 27.69 29.86 0.0M
2023-05-11 29.86 29.86 28.23 28.23 0.0M
2023-05-10 28.77 31.92 28.77 28.88 0.0M
2023-05-09 27.79 29.64 27.79 28.55 0.0M
2023-05-08 32.25 32.35 29.31 29.86 0.0M
2023-05-05 28.23 32.25 28.23 32.25 0.0M
2023-05-04 29.10 32.35 29.10 31.59 0.0M
2023-05-03 28.77 30.94 28.77 29.10 0.0M
2023-05-02 30.40 33.22 28.23 32.46 0.0M
2023-04-28 30.40 30.40 28.34 30.40 0.0M
2023-04-27 32.57 32.57 27.90 30.94 0.0M
2023-04-26 34.74 34.74 29.42 32.46 0.0M
2023-04-25 34.20 34.31 32.57 34.31 0.0M
2023-04-24 32.90 34.20 32.90 34.20 0.0M
2023-04-21 33.66 34.31 33.66 34.31 0.0M
2023-04-20 35.29 36.70 32.68 33.66 0.0M
2023-04-19 31.49 32.03 31.49 31.49 0.0M
2023-04-18 32.03 32.03 29.53 31.49 0.0M
2023-04-17 28.34 31.59 28.34 31.59 0.0M
2023-04-14 35.83 35.83 27.14 28.23 0.0M
2023-04-13 32.03 32.90 29.86 30.40 0.0M
2023-04-12 32.03 37.35 32.03 32.03 0.0M
2023-04-11 32.03 32.57 30.40 32.57 0.0M
2023-04-06 33.87 33.98 32.03 32.57 0.0M
2023-04-05 34.63 34.63 32.57 33.87 0.0M
2023-04-04 32.68 34.31 32.68 33.66 0.0M
2023-04-03 33.77 33.77 32.14 32.68 0.0M
2023-03-31 33.66 34.74 32.03 33.87 0.0M
2023-03-30 32.57 35.29 32.57 33.77 0.0M
2023-03-29 33.77 35.83 33.66 34.20 0.0M
2023-03-28 37.57 37.57 32.79 32.79 0.0M
2023-03-27 37.89 37.89 34.20 37.78 0.0M
2023-03-24 38.00 38.00 38.00 38.00 0.0M
2023-03-23 34.53 39.08 34.53 39.08 0.0M
2023-03-22 39.63 39.63 33.33 39.63 0.0M
2023-03-21 36.37 40.06 36.37 39.63 0.0M
2023-03-20 36.37 36.37 36.37 36.37 0.0M
2023-03-17 36.37 40.50 36.37 36.37 0.0M
2023-03-16 38.54 40.71 35.29 35.29 0.0M
2023-03-15 37.67 42.88 34.85 42.88 0.0M
2023-03-14 35.18 38.33 33.22 37.67 0.0M
2023-03-13 34.31 35.18 34.31 35.18 0.0M
2023-03-10 35.83 35.83 29.86 35.18 0.0M
2023-03-09 38.00 43.32 35.83 35.83 0.0M
2023-03-08 35.29 36.81 35.29 36.81 0.0M
2023-03-07 36.37 37.78 35.29 37.78 0.0M
2023-03-06 37.46 37.89 35.39 36.37 0.0M
2023-03-03 36.81 37.89 34.31 37.89 0.0M
2023-03-02 33.66 35.61 33.66 33.77 0.0M
2023-03-01 36.15 38.00 34.53 35.61 0.0M
2023-02-28 36.59 36.59 34.09 36.15 0.0M
2023-02-27 38.00 38.43 35.83 37.46 0.0M
2023-02-24 35.07 38.76 35.07 37.35 0.0M
2023-02-23 36.26 36.26 33.77 34.09 0.0M
2023-02-22 35.29 35.61 33.33 35.61 0.0M
2023-02-21 39.63 42.88 33.98 35.29 0.0M
2023-02-20 33.66 42.67 33.66 34.53 0.0M
2023-02-17 40.71 40.71 33.22 33.22 0.0M
2023-02-16 43.32 43.32 43.32 43.32 0.0M
2023-02-15 43.32 43.32 43.32 43.32 0.0M
2023-02-14 44.19 44.19 38.54 38.65 0.0M
2023-02-13 37.53 38.95 35.36 38.38 0.0M
2023-02-10 33.57 37.53 33.48 37.53 0.0M
2023-02-09 36.78 39.79 36.78 38.85 0.0M
2023-02-08 39.13 41.02 35.36 36.78 0.0M
2023-02-07 40.64 44.51 37.25 40.83 0.0M
2023-02-06 40.08 40.64 40.08 40.08 0.0M
2023-02-03 37.72 42.25 36.87 37.81 0.0M
2023-02-02 38.76 38.76 38.00 38.00 0.0M
2023-02-01 37.72 39.51 36.87 36.87 0.0M
2023-01-31 41.59 41.59 36.02 37.72 0.0M
2023-01-30 43.94 45.45 43.94 43.94 0.0M
2023-01-27 42.06 48.09 42.06 48.09 0.0M
2023-01-26 44.04 44.04 41.11 42.43 0.0M
2023-01-25 43.66 45.07 43.66 44.32 0.0M
2023-01-24 47.15 47.15 42.72 42.91 0.0M
2023-01-23 41.59 49.03 41.59 44.89 0.0M
2023-01-20 46.21 51.63 40.64 41.59 0.0M
2023-01-19 39.61 58.23 39.61 46.58 0.0M
2023-01-18 40.27 40.45 39.13 39.13 0.0M
2023-01-17 44.23 44.23 42.43 43.38 0.0M
2023-01-16 44.13 46.11 43.47 44.23 0.0M
2023-01-13 44.89 44.89 43.47 44.13 0.0M
2023-01-12 44.70 46.96 43.47 44.79 0.0M
2023-01-11 49.27 53.99 45.45 47.15 0.0M
2023-01-10 47.15 66.01 47.15 49.27 0.0M
2023-01-09 45.07 46.68 45.07 46.68 0.0M
2023-01-05 46.87 46.87 42.06 45.07 0.0M
2023-01-04 49.27 49.27 43.94 47.05 0.0M
2023-01-03 47.38 55.40 47.38 49.27 0.0M
2023-01-02 47.15 60.59 44.79 47.38 0.0M