Prebona AB

PREBON
🏛️ sweden →
1.50
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
2021-12-30 6.16 6.48 6.04 6.20 0.0M
2021-12-29 6.03 6.16 6.00 6.16 0.0M
2021-12-28 6.34 6.40 6.00 6.02 0.0M
2021-12-27 5.95 6.46 5.95 6.34 0.0M
2021-12-23 5.88 6.39 5.88 6.06 0.0M
2021-12-22 5.98 6.17 5.70 6.17 0.0M
2021-12-21 5.82 5.98 5.82 5.82 0.0M
2021-12-20 6.03 6.03 5.82 5.82 0.0M
2021-12-17 5.71 5.99 5.71 5.99 0.0M
2021-12-16 5.79 5.99 5.60 5.99 0.0M
2021-12-15 6.00 6.01 5.67 5.95 0.0M
2021-12-14 6.33 6.33 6.01 6.01 0.0M
2021-12-13 6.13 6.19 6.07 6.19 0.0M
2021-12-10 6.00 6.13 6.00 6.13 0.0M
2021-12-09 6.13 6.24 6.11 6.11 0.0M
2021-12-08 6.15 6.15 6.10 6.15 0.0M
2021-12-07 6.33 6.34 6.15 6.32 0.0M
2021-12-06 6.20 6.25 6.10 6.25 0.0M
2021-12-03 6.58 6.58 6.34 6.43 0.0M
2021-12-02 6.58 6.58 6.23 6.40 0.0M
2021-12-01 6.50 7.12 6.21 6.60 0.0M
2021-11-30 6.30 6.49 5.98 6.49 0.0M
2021-11-29 6.07 6.35 6.00 6.30 0.0M
2021-11-26 6.20 6.46 6.01 6.07 0.0M
2021-11-25 6.90 6.90 6.20 6.55 0.0M
2021-11-24 6.30 6.50 6.20 6.34 0.0M
2021-11-23 6.22 6.50 6.20 6.50 0.0M
2021-11-22 6.47 6.60 6.35 6.57 0.0M
2021-11-19 6.30 6.51 6.20 6.46 0.0M
2021-11-18 6.20 6.30 6.20 6.30 0.0M
2021-11-17 5.93 6.23 5.90 6.23 0.0M
2021-11-16 6.29 6.29 6.00 6.10 0.0M
2021-11-15 6.01 6.30 6.01 6.30 0.0M
2021-11-12 6.18 6.27 6.05 6.15 0.0M
2021-11-11 5.98 6.14 5.98 6.14 0.0M
2021-11-10 6.30 6.30 6.00 6.09 0.0M
2021-11-09 5.95 6.43 5.90 6.30 0.1M
2021-11-08 6.05 6.18 6.00 6.17 0.0M
2021-11-05 6.45 6.45 6.20 6.20 0.0M
2021-11-04 6.40 6.60 6.01 6.28 0.0M
2021-11-03 6.46 6.70 6.40 6.40 0.0M
2021-11-02 6.49 6.55 6.29 6.46 0.0M
2021-11-01 6.86 6.86 6.29 6.49 0.0M
2021-10-29 6.70 6.70 6.10 6.68 0.1M
2021-10-28 5.40 6.99 5.40 6.70 0.2M
2021-10-27 5.65 5.65 5.55 5.65 0.0M
2021-10-26 5.30 5.93 5.30 5.43 0.0M
2021-10-25 5.55 5.55 5.26 5.30 0.0M
2021-10-22 5.35 5.50 5.35 5.50 0.0M
2021-10-21 5.32 5.43 5.32 5.35 0.0M
2021-10-20 5.46 5.60 5.45 5.60 0.0M
2021-10-19 5.54 5.61 5.41 5.61 0.0M
2021-10-18 5.67 5.67 5.67 5.67 0.0M
2021-10-15 5.64 5.67 5.25 5.67 0.0M
2021-10-14 5.82 5.82 5.66 5.66 0.0M
2021-10-13 5.66 5.97 5.53 5.82 0.0M
2021-10-12 5.71 5.87 5.63 5.87 0.0M
2021-10-11 5.76 5.98 5.76 5.88 0.0M
2021-10-08 5.54 5.76 5.54 5.76 0.0M
2021-10-07 5.78 5.94 5.21 5.70 0.0M
2021-10-06 5.70 6.07 5.25 5.92 0.0M
2021-10-05 5.33 5.50 5.33 5.50 0.0M
2021-10-04 5.50 5.50 5.35 5.49 0.0M
2021-10-01 5.50 5.98 5.50 5.50 0.0M
2021-09-30 5.46 5.77 5.41 5.60 0.0M
2021-09-29 5.70 5.70 5.41 5.54 0.0M
2021-09-28 5.71 5.85 5.57 5.57 0.0M
2021-09-27 5.95 5.95 5.70 5.85 0.0M
2021-09-24 6.00 6.10 5.98 5.98 0.0M
2021-09-23 6.00 6.00 5.86 5.98 0.0M
2021-09-22 5.98 6.05 5.70 5.96 0.0M
2021-09-21 6.09 6.09 5.81 5.95 0.0M
2021-09-20 5.89 6.11 5.82 6.08 0.0M
2021-09-17 5.75 5.95 5.71 5.82 0.0M
2021-09-16 6.03 6.14 5.82 5.82 0.0M
2021-09-15 5.63 6.49 5.63 5.90 0.1M
2021-09-14 6.09 6.09 5.65 5.81 0.0M
2021-09-13 5.81 6.09 5.63 6.09 0.0M
2021-09-10 5.78 6.10 5.78 6.09 0.0M
2021-09-09 5.78 5.78 5.63 5.78 0.0M
2021-09-08 5.77 5.78 5.54 5.78 0.0M
2021-09-07 5.53 6.10 5.38 5.78 0.0M
2021-09-06 5.52 5.83 5.52 5.56 0.0M
2021-09-03 5.62 5.78 5.37 5.52 0.0M
2021-09-02 5.91 5.91 5.55 5.90 0.0M
2021-09-01 5.99 6.05 5.51 5.89 0.0M
2021-08-31 5.90 6.10 5.55 5.96 0.0M
2021-08-30 5.50 5.90 5.27 5.90 0.0M
2021-08-27 5.97 5.98 5.60 5.70 0.0M
2021-08-26 5.89 6.00 5.61 5.97 0.0M
2021-08-25 6.20 6.40 5.24 5.73 0.1M
2021-08-24 5.19 6.30 5.19 5.78 0.1M
2021-08-23 5.33 5.36 5.19 5.19 0.0M
2021-08-20 5.40 5.75 5.40 5.49 0.0M
2021-08-19 5.35 5.40 5.31 5.39 0.0M
2021-08-18 5.11 5.65 4.95 5.65 0.0M
2021-08-17 5.18 5.18 4.96 5.11 0.0M
2021-08-16 5.36 5.36 5.10 5.34 0.0M
2021-08-13 5.21 5.37 5.14 5.37 0.0M
2021-08-12 5.11 5.26 5.10 5.26 0.0M
2021-08-11 5.20 5.20 5.03 5.18 0.0M
2021-08-10 5.39 5.60 5.18 5.18 0.0M
2021-08-09 5.14 5.42 5.14 5.42 0.0M
2021-08-06 5.17 5.32 5.14 5.14 0.0M
2021-08-05 5.45 5.60 5.17 5.41 0.0M
2021-08-04 5.31 5.45 5.21 5.45 0.0M
2021-08-03 5.45 5.45 5.45 5.45 0.0M
2021-08-02 5.45 5.45 5.24 5.45 0.0M
2021-07-30 5.40 5.45 5.35 5.45 0.0M
2021-07-29 5.99 5.99 5.42 5.54 0.0M
2021-07-28 5.48 5.49 5.40 5.49 0.0M
2021-07-27 5.19 5.40 5.19 5.39 0.0M
2021-07-26 5.19 5.20 5.15 5.19 0.0M
2021-07-23 5.10 5.40 5.10 5.28 0.0M
2021-07-22 5.14 5.25 5.03 5.24 0.0M
2021-07-21 5.56 7.00 5.11 5.30 0.2M
2021-07-20 4.96 4.96 4.91 4.91 0.0M
2021-07-19 5.19 5.19 5.00 5.00 0.0M
2021-07-16 5.36 5.36 5.11 5.19 0.0M
2021-07-15 5.38 5.38 5.22 5.36 0.0M
2021-07-14 5.34 5.38 5.17 5.17 0.0M
2021-07-13 5.28 5.38 5.19 5.37 0.0M
2021-07-12 5.40 5.40 5.40 5.40 0.0M
2021-07-09 5.22 5.37 5.07 5.37 0.0M
2021-07-08 5.20 5.37 5.08 5.25 0.0M
2021-07-07 4.80 5.05 4.80 5.05 0.0M
2021-07-06 5.00 5.00 4.90 4.90 0.0M
2021-07-05 5.17 5.17 4.93 4.97 0.0M
2021-07-02 5.13 5.24 5.06 5.17 0.0M
2021-07-01 5.26 5.54 5.26 5.35 0.0M
2021-06-30 5.20 5.52 5.20 5.26 0.0M
2021-06-29 5.20 5.20 5.02 5.20 0.0M
2021-06-28 5.07 5.42 5.07 5.20 0.0M
2021-06-24 5.02 5.15 4.87 5.02 0.0M
2021-06-23 5.10 5.10 4.92 5.02 0.0M
2021-06-22 4.86 5.10 4.86 5.10 0.0M
2021-06-21 5.10 5.10 4.90 5.08 0.0M
2021-06-18 5.00 5.10 4.54 5.10 0.0M
2021-06-17 4.76 5.50 4.62 5.28 0.0M
2021-06-16 4.60 4.73 4.60 4.65 0.0M
2021-06-15 4.80 4.80 4.68 4.70 0.0M
2021-06-14 5.09 5.09 4.74 4.79 0.0M
2021-06-11 4.92 5.05 4.87 5.02 0.0M
2021-06-10 4.95 4.95 4.79 4.94 0.0M
2021-06-09 5.08 5.08 4.95 5.00 0.0M
2021-06-08 5.08 5.60 4.90 5.19 0.0M
2021-06-07 5.30 5.30 5.20 5.20 0.0M
2021-06-04 5.09 5.32 4.90 5.32 0.0M
2021-06-03 5.40 5.54 5.21 5.32 0.0M
2021-06-02 5.46 5.60 5.46 5.50 0.0M
2021-06-01 5.58 5.58 5.43 5.46 0.0M
2021-05-31 5.76 5.78 5.60 5.60 0.0M
2021-05-28 5.50 5.65 5.50 5.65 0.0M
2021-05-27 5.50 5.50 5.00 5.49 0.0M
2021-05-26 5.46 5.72 5.45 5.45 0.0M
2021-05-25 5.55 5.72 5.46 5.46 0.0M
2021-05-24 5.55 5.60 5.55 5.55 0.0M
2021-05-21 5.52 5.60 5.45 5.55 0.0M
2021-05-20 5.63 5.98 5.47 5.88 0.0M
2021-05-19 5.80 5.80 5.63 5.63 0.0M
2021-05-18 5.79 5.80 5.70 5.71 0.0M
2021-05-17 5.80 5.80 5.47 5.48 0.0M
2021-05-14 5.80 5.80 5.79 5.79 0.0M
2021-05-12 5.80 5.80 5.80 5.80 0.0M
2021-05-11 5.70 5.90 5.65 5.90 0.0M
2021-05-10 5.81 6.08 5.71 5.95 0.0M
2021-05-07 5.85 6.15 5.75 6.00 0.0M
2021-05-06 5.68 5.81 5.68 5.70 0.0M
2021-05-05 5.75 5.91 5.72 5.85 0.0M
2021-05-04 5.94 5.94 5.71 5.71 0.0M
2021-05-03 5.84 5.94 5.70 5.94 0.0M
2021-04-30 5.89 5.89 5.76 5.85 0.0M
2021-04-29 5.91 5.91 5.90 5.90 0.0M
2021-04-28 6.04 6.05 5.91 5.91 0.0M
2021-04-27 6.05 6.05 6.00 6.00 0.0M
2021-04-26 6.10 6.10 6.00 6.00 0.0M
2021-04-23 6.06 6.22 6.06 6.10 0.0M
2021-04-22 6.07 6.07 5.90 5.90 0.0M
2021-04-21 6.07 6.20 5.90 5.90 0.0M
2021-04-20 6.05 6.05 5.90 5.90 0.0M
2021-04-19 6.00 6.20 6.00 6.15 0.0M
2021-04-16 6.11 6.16 6.00 6.00 0.0M
2021-04-15 6.11 6.11 5.93 6.11 0.0M
2021-04-14 5.90 6.40 5.70 6.29 0.0M
2021-04-13 6.20 6.20 5.90 5.90 0.0M
2021-04-12 6.00 6.00 5.93 5.93 0.0M
2021-04-09 5.90 6.00 5.90 6.00 0.0M
2021-04-08 6.02 6.02 5.90 6.00 0.0M
2021-04-07 5.93 6.07 5.90 6.03 0.0M
2021-04-06 6.00 6.11 5.93 5.93 0.0M
2021-04-01 5.90 6.33 5.90 6.11 0.0M
2021-03-31 6.05 6.10 6.00 6.00 0.0M
2021-03-30 6.05 6.05 6.00 6.05 0.0M
2021-03-29 6.15 6.25 6.15 6.20 0.0M
2021-03-26 6.15 6.15 5.90 6.15 0.0M
2021-03-25 6.00 6.15 6.00 6.05 0.0M
2021-03-24 6.15 6.60 6.00 6.10 0.1M
2021-03-23 6.15 6.15 6.05 6.05 0.0M
2021-03-22 6.00 6.15 5.90 6.15 0.0M
2021-03-19 5.95 6.00 5.60 5.95 0.0M
2021-03-18 6.00 6.00 5.80 5.95 0.0M
2021-03-17 5.95 6.05 5.90 5.95 0.0M
2021-03-16 6.00 6.20 5.80 5.90 0.0M
2021-03-15 6.05 6.20 6.00 6.15 0.0M
2021-03-12 6.00 6.15 5.80 6.00 0.0M
2021-03-11 5.80 6.40 5.75 6.20 0.1M
2021-03-10 6.00 6.00 5.65 5.80 0.0M
2021-03-09 5.90 6.05 5.80 6.00 0.0M
2021-03-08 5.95 6.00 5.80 5.85 0.0M
2021-03-05 6.00 6.05 5.80 6.05 0.0M
2021-03-04 6.05 6.10 5.85 6.05 0.0M
2021-03-03 5.90 6.05 5.90 6.05 0.0M
2021-03-02 6.00 6.05 5.90 5.90 0.0M
2021-03-01 6.10 6.30 6.00 6.00 0.0M
2021-02-26 6.10 6.30 5.90 6.10 0.1M
2021-02-25 6.50 6.50 6.25 6.25 0.0M
2021-02-24 6.20 6.40 6.10 6.40 0.0M
2021-02-23 6.10 6.15 6.00 6.00 0.0M
2021-02-22 6.10 6.35 6.10 6.20 0.0M
2021-02-19 6.15 6.25 6.05 6.10 0.0M
2021-02-18 6.25 6.40 6.10 6.20 0.0M
2021-02-17 6.25 6.50 6.20 6.25 0.0M
2021-02-16 6.25 6.40 6.25 6.25 0.0M
2021-02-15 6.45 6.45 6.20 6.35 0.0M
2021-02-12 6.40 6.70 6.35 6.50 0.1M
2021-02-11 6.60 6.75 6.20 6.55 0.0M
2021-02-10 6.60 6.75 6.25 6.60 0.1M
2021-02-09 6.50 6.80 6.15 6.80 0.0M
2021-02-08 6.15 7.00 6.15 6.40 0.1M
2021-02-05 6.35 6.45 6.20 6.30 0.0M
2021-02-04 6.50 6.50 6.25 6.35 0.0M
2021-02-03 6.75 7.00 6.35 6.50 0.0M
2021-02-02 6.80 6.95 6.75 6.80 0.0M
2021-02-01 6.95 7.30 6.75 6.75 0.0M
2021-01-29 6.25 7.70 6.10 6.95 0.1M
2021-01-28 6.50 6.75 5.90 6.50 0.1M
2021-01-27 7.30 7.30 6.60 6.60 0.1M
2021-01-26 7.00 7.35 7.00 7.30 0.0M
2021-01-25 7.25 7.35 7.00 7.00 0.1M
2021-01-22 7.60 7.75 7.25 7.25 0.0M
2021-01-21 7.30 7.60 7.15 7.60 0.0M
2021-01-20 7.15 7.90 7.15 7.15 0.1M
2021-01-19 7.05 7.15 7.00 7.15 0.0M
2021-01-18 7.05 7.05 6.90 7.00 0.0M
2021-01-15 7.25 7.25 6.85 7.05 0.0M
2021-01-14 6.90 7.25 6.90 7.25 0.0M
2021-01-13 7.40 7.55 6.60 6.95 0.1M
2021-01-12 7.20 7.65 7.20 7.40 0.0M
2021-01-11 7.20 7.90 6.80 7.20 0.1M
2021-01-08 7.20 7.80 7.10 7.20 0.1M
2021-01-07 6.45 7.90 6.10 7.10 0.2M
2021-01-06 6.45 6.45 6.45 6.45 0.0M
2021-01-05 6.85 6.85 6.45 6.45 0.0M
2021-01-04 6.50 7.20 6.30 6.85 0.1M