Pricer B

PRICb
🏛️ sweden →
5.18
Last Update: 2025-10-03
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 24.50 24.72 24.24 24.50 0.1M
2021-12-29 24.26 24.50 24.12 24.50 0.2M
2021-12-28 24.48 24.56 24.14 24.20 0.2M
2021-12-27 24.30 24.56 24.26 24.48 0.2M
2021-12-23 23.70 24.30 23.70 24.30 0.2M
2021-12-22 23.02 23.82 23.02 23.70 0.2M
2021-12-21 22.70 23.28 22.64 23.02 0.2M
2021-12-20 23.38 23.40 22.56 22.56 0.2M
2021-12-17 23.10 23.26 22.74 23.22 0.2M
2021-12-16 22.78 23.50 22.78 23.18 0.3M
2021-12-15 22.56 23.00 22.34 22.56 0.3M
2021-12-14 23.06 23.34 22.68 22.76 0.3M
2021-12-13 23.40 23.76 23.08 23.18 0.3M
2021-12-10 23.36 23.96 23.10 23.44 0.3M
2021-12-09 23.60 23.76 23.02 23.54 0.5M
2021-12-08 24.06 24.42 23.44 23.52 0.3M
2021-12-07 23.30 24.08 23.30 23.98 0.7M
2021-12-06 24.12 24.38 23.04 23.30 0.4M
2021-12-03 25.50 25.50 24.00 24.10 0.3M
2021-12-02 25.88 26.10 24.96 25.46 0.4M
2021-12-01 25.12 25.92 24.90 25.88 0.2M
2021-11-30 25.22 25.54 24.72 25.14 0.3M
2021-11-29 24.50 25.34 24.24 25.22 0.7M
2021-11-26 25.80 25.80 24.48 24.50 0.3M
2021-11-25 25.96 26.28 25.20 26.08 0.4M
2021-11-24 25.62 25.90 25.12 25.78 0.2M
2021-11-23 25.94 25.94 25.30 25.60 0.2M
2021-11-22 26.20 26.46 25.90 25.94 0.3M
2021-11-19 25.96 26.30 25.76 26.20 0.1M
2021-11-18 26.76 26.76 25.82 25.96 0.3M
2021-11-17 26.26 26.78 26.16 26.64 0.2M
2021-11-16 26.58 26.64 26.12 26.26 0.2M
2021-11-15 26.46 26.68 26.06 26.58 0.2M
2021-11-12 26.24 26.76 26.08 26.50 0.2M
2021-11-11 26.76 26.76 26.14 26.24 0.2M
2021-11-10 26.92 26.92 26.38 26.76 0.2M
2021-11-09 27.20 27.48 26.74 26.92 0.2M
2021-11-08 26.54 27.20 26.54 27.20 0.3M
2021-11-05 26.44 26.66 26.00 26.50 0.1M
2021-11-04 26.60 27.08 26.18 26.44 0.6M
2021-11-03 25.68 26.56 25.54 26.52 0.3M
2021-11-02 26.18 26.18 25.40 25.68 0.3M
2021-11-01 25.94 26.72 25.90 26.34 0.4M
2021-10-29 25.90 26.12 25.38 25.72 0.3M
2021-10-28 24.82 25.70 24.38 25.58 0.6M
2021-10-27 25.50 25.52 24.58 24.58 0.4M
2021-10-26 25.30 26.06 25.12 25.20 0.6M
2021-10-25 27.40 27.42 24.92 25.50 1.2M
2021-10-22 25.90 27.54 23.90 27.50 1.1M
2021-10-21 27.54 27.54 27.06 27.28 0.3M
2021-10-20 27.54 28.02 27.30 27.54 0.2M
2021-10-19 28.00 28.18 27.30 27.54 0.4M
2021-10-18 28.48 29.22 27.84 28.12 0.5M
2021-10-15 28.38 28.66 27.92 28.04 0.2M
2021-10-14 28.20 28.48 27.96 28.38 0.1M
2021-10-13 27.30 28.12 27.14 27.94 0.3M
2021-10-12 26.92 27.70 26.22 27.30 0.3M
2021-10-11 27.08 27.24 26.42 27.10 0.4M
2021-10-08 27.68 27.74 27.02 27.08 0.1M
2021-10-07 27.26 28.08 26.92 27.68 0.5M
2021-10-06 28.32 28.32 26.52 26.98 0.7M
2021-10-05 27.64 28.42 27.36 28.32 0.3M
2021-10-04 28.32 28.32 27.62 27.70 0.3M
2021-10-01 28.00 28.68 27.70 28.32 0.3M
2021-09-30 28.64 28.74 27.94 28.40 0.4M
2021-09-29 29.36 29.68 28.30 28.30 0.5M
2021-09-28 30.36 30.50 29.08 29.30 0.3M
2021-09-27 30.90 31.38 30.36 30.36 0.2M
2021-09-24 31.46 31.46 30.76 31.10 0.2M
2021-09-23 31.64 32.28 31.28 31.42 0.2M
2021-09-22 31.82 32.00 30.78 31.30 0.4M
2021-09-21 31.50 32.16 31.26 31.82 0.4M
2021-09-20 31.70 31.88 31.00 31.50 0.9M
2021-09-17 31.48 32.54 31.22 31.90 0.7M
2021-09-16 31.02 31.46 30.90 30.90 0.2M
2021-09-15 31.30 31.62 30.82 31.02 0.5M
2021-09-14 31.88 31.90 31.20 31.34 0.4M
2021-09-13 31.70 32.00 31.12 31.88 0.5M
2021-09-10 31.74 32.10 31.62 31.72 0.1M
2021-09-09 31.50 31.90 31.30 31.74 0.3M
2021-09-08 32.22 32.28 31.56 31.72 0.2M
2021-09-07 31.54 32.30 31.54 32.20 0.3M
2021-09-06 32.28 32.28 31.48 31.54 0.1M
2021-09-03 32.38 32.62 31.98 32.00 0.3M
2021-09-02 32.32 32.72 32.00 32.26 0.2M
2021-09-01 34.00 34.30 32.18 32.32 0.3M
2021-08-31 32.06 33.94 32.04 33.94 0.8M
2021-08-30 31.98 32.58 31.86 32.06 0.2M
2021-08-27 32.10 32.20 31.72 31.98 0.3M
2021-08-26 32.22 32.58 31.70 32.10 0.2M
2021-08-25 31.00 32.30 31.00 32.06 0.3M
2021-08-24 30.58 31.44 30.42 31.30 1.0M
2021-08-23 30.40 30.70 30.10 30.62 0.2M
2021-08-20 29.56 30.44 29.08 30.20 0.3M
2021-08-19 29.72 29.82 29.10 29.56 0.3M
2021-08-18 29.50 30.00 29.46 29.72 0.2M
2021-08-17 29.40 29.74 28.80 29.50 0.3M
2021-08-16 30.06 30.22 29.02 29.38 0.3M
2021-08-13 30.34 30.68 30.08 30.26 0.9M
2021-08-12 30.42 30.70 30.26 30.34 0.1M
2021-08-11 30.88 31.18 30.42 30.62 0.2M
2021-08-10 30.58 31.02 30.58 30.82 0.2M
2021-08-09 30.60 31.00 30.08 30.74 0.3M
2021-08-06 31.00 31.00 30.16 30.60 0.3M
2021-08-05 30.68 31.36 30.66 30.84 0.1M
2021-08-04 31.00 31.08 30.42 30.50 0.2M
2021-08-03 30.90 31.28 30.66 30.98 0.1M
2021-08-02 31.22 31.78 30.76 30.94 0.2M
2021-07-30 30.60 31.74 30.20 31.24 0.4M
2021-07-29 30.24 30.68 30.06 30.60 0.2M
2021-07-28 30.30 30.50 29.92 30.24 0.2M
2021-07-27 30.90 30.90 29.84 30.28 0.5M
2021-07-26 30.92 31.60 30.60 30.68 0.3M
2021-07-23 30.64 31.10 30.20 30.94 0.2M
2021-07-22 30.48 30.92 30.10 30.64 0.4M
2021-07-21 31.46 31.46 30.12 30.50 0.5M
2021-07-20 32.50 33.30 30.92 31.08 0.8M
2021-07-19 31.30 31.30 30.54 31.20 0.2M
2021-07-16 31.06 31.44 30.72 31.28 0.2M
2021-07-15 31.50 31.50 30.62 31.06 0.3M
2021-07-14 31.72 31.72 31.18 31.40 0.1M
2021-07-13 31.70 32.00 31.42 31.72 0.2M
2021-07-12 31.10 31.90 31.02 31.70 0.3M
2021-07-09 31.74 31.74 31.22 31.40 0.3M
2021-07-08 32.60 32.82 31.30 31.70 0.3M
2021-07-07 32.60 32.86 31.88 32.74 0.3M
2021-07-06 32.50 32.78 31.98 32.10 0.3M
2021-07-05 32.58 32.58 32.08 32.50 0.2M
2021-07-02 31.32 32.74 31.30 32.44 0.5M
2021-07-01 31.66 31.74 31.04 31.32 0.5M
2021-06-30 32.10 32.34 31.34 31.68 0.3M
2021-06-29 31.56 32.76 31.42 32.10 0.5M
2021-06-28 30.32 31.50 30.10 31.34 0.6M
2021-06-24 29.60 30.18 29.60 29.84 0.2M
2021-06-23 30.48 30.64 29.52 29.52 0.5M
2021-06-22 30.22 30.90 29.42 30.48 0.9M
2021-06-21 31.00 31.00 29.90 30.10 0.4M
2021-06-18 30.30 31.22 30.30 30.78 0.4M
2021-06-17 30.56 31.28 30.02 30.20 0.4M
2021-06-16 30.30 30.56 29.74 30.56 0.3M
2021-06-15 30.10 30.66 29.82 30.30 0.3M
2021-06-14 30.58 30.64 29.68 30.10 0.3M
2021-06-11 30.10 30.50 30.04 30.20 0.5M
2021-06-10 30.92 31.24 29.58 30.12 0.6M
2021-06-09 30.44 31.04 30.18 30.82 0.8M
2021-06-08 30.80 30.90 30.12 30.44 0.2M
2021-06-07 31.00 31.50 30.30 30.70 0.4M
2021-06-04 31.00 31.08 30.24 30.56 0.3M
2021-06-03 31.00 31.10 30.36 30.68 0.3M
2021-06-02 32.40 32.40 31.00 31.00 0.2M
2021-06-01 32.20 32.70 31.70 31.90 0.5M
2021-05-31 30.52 32.48 30.32 32.16 0.7M
2021-05-28 31.00 31.26 30.36 30.64 0.2M
2021-05-27 30.46 30.70 30.18 30.60 0.2M
2021-05-26 30.50 30.70 29.90 30.46 0.2M
2021-05-25 31.00 31.30 30.16 30.30 0.3M
2021-05-24 30.70 31.48 30.52 31.04 0.3M
2021-05-21 32.08 32.98 30.78 30.82 0.7M
2021-05-20 30.40 31.58 30.32 31.16 0.8M
2021-05-19 30.78 31.00 30.08 30.40 0.5M
2021-05-18 30.42 31.18 30.38 30.80 0.5M
2021-05-17 30.28 31.00 30.20 30.42 0.4M
2021-05-14 31.12 31.44 30.12 30.86 0.4M
2021-05-12 31.14 31.42 30.58 31.06 0.2M
2021-05-11 31.78 31.78 30.62 31.14 0.4M
2021-05-10 32.36 32.90 31.60 31.82 0.3M
2021-05-07 32.56 32.80 31.64 32.32 0.5M
2021-05-06 33.12 33.50 31.00 32.12 0.6M
2021-05-05 32.66 33.62 32.28 33.36 0.4M
2021-05-04 33.82 33.98 32.20 32.62 0.5M
2021-05-03 34.34 34.60 33.30 33.82 0.3M
2021-04-30 35.10 35.22 34.22 34.22 0.2M
2021-04-29 35.18 35.64 34.78 35.22 0.3M
2021-04-28 35.76 35.76 35.00 35.20 0.3M
2021-04-27 36.60 37.16 35.68 35.78 0.6M
2021-04-26 37.30 37.44 36.32 36.80 0.6M
2021-04-23 35.82 37.82 35.30 37.50 1.4M
2021-04-22 33.30 34.38 33.30 34.30 0.6M
2021-04-21 33.12 33.60 33.10 33.36 0.3M
2021-04-20 33.78 33.78 33.04 33.18 0.4M
2021-04-19 34.28 34.40 33.38 33.78 0.4M
2021-04-16 34.20 34.98 34.00 34.28 0.4M
2021-04-15 34.40 34.50 34.10 34.22 0.5M
2021-04-14 34.60 34.60 34.14 34.40 0.2M
2021-04-13 34.92 35.08 34.02 34.60 0.3M
2021-04-12 36.02 36.02 34.72 34.80 0.4M
2021-04-09 36.34 36.44 35.82 36.04 0.2M
2021-04-08 35.30 36.40 35.30 36.32 0.3M
2021-04-07 35.48 35.84 34.90 35.30 0.2M
2021-04-06 34.30 35.82 34.16 35.80 0.5M
2021-04-01 34.20 34.60 34.20 34.30 0.3M
2021-03-31 35.00 35.05 34.45 34.50 0.2M
2021-03-30 34.30 35.00 34.15 34.75 0.2M
2021-03-29 34.45 34.95 34.30 34.30 0.2M
2021-03-26 34.25 35.00 33.95 34.45 0.2M
2021-03-25 34.70 34.75 33.90 34.40 0.2M
2021-03-24 34.70 35.15 34.45 34.75 0.1M
2021-03-23 35.00 35.30 34.60 34.75 0.2M
2021-03-22 34.60 35.80 34.30 35.15 0.2M
2021-03-19 34.75 34.80 34.00 34.60 0.2M
2021-03-18 35.55 35.65 34.60 34.80 0.3M
2021-03-17 36.00 36.00 35.00 35.25 0.2M
2021-03-16 35.35 36.10 34.95 35.60 0.2M
2021-03-15 35.30 35.75 34.70 35.15 0.2M
2021-03-12 36.50 36.50 35.25 35.25 0.2M
2021-03-11 35.50 36.60 35.50 36.05 0.2M
2021-03-10 35.35 35.75 35.05 35.35 0.2M
2021-03-09 34.85 35.45 34.50 35.30 0.3M
2021-03-08 34.00 35.00 34.00 34.85 0.4M
2021-03-05 34.55 35.05 32.00 33.30 0.6M
2021-03-04 34.50 34.80 33.90 34.40 0.4M
2021-03-03 35.40 35.55 34.35 34.65 0.2M
2021-03-02 35.50 35.80 34.95 35.30 0.3M
2021-03-01 34.80 35.70 34.70 35.50 0.3M
2021-02-26 34.25 35.50 34.25 34.60 0.4M
2021-02-25 35.10 35.70 34.95 35.20 0.2M
2021-02-24 34.75 36.00 34.20 35.10 0.3M
2021-02-23 36.30 36.40 34.75 35.15 0.6M
2021-02-22 36.80 36.90 36.20 36.30 0.2M
2021-02-19 36.15 37.15 36.00 36.90 0.2M
2021-02-18 37.35 37.35 36.05 36.50 0.5M
2021-02-17 37.00 37.85 36.75 37.35 0.5M
2021-02-16 37.95 37.95 37.00 37.00 0.4M
2021-02-15 38.60 38.65 36.90 37.95 0.5M
2021-02-12 38.15 40.00 37.80 38.55 0.7M
2021-02-11 41.00 41.40 37.30 38.15 1.2M
2021-02-10 39.40 39.75 38.15 39.00 0.3M
2021-02-09 40.15 40.35 38.80 39.40 0.3M
2021-02-08 39.90 40.65 39.75 40.30 0.2M
2021-02-05 40.35 40.50 39.45 39.90 0.2M
2021-02-04 39.35 40.85 39.15 40.25 0.4M
2021-02-03 39.65 39.75 38.75 39.35 0.3M
2021-02-02 37.50 39.95 37.50 39.40 0.5M
2021-02-01 37.10 38.00 37.10 37.35 0.1M
2021-01-29 36.80 37.75 36.20 37.10 0.4M
2021-01-28 36.95 37.10 34.70 36.90 0.4M
2021-01-27 37.00 37.40 36.00 37.00 0.6M
2021-01-26 37.05 38.10 36.60 37.35 0.3M
2021-01-25 38.00 38.55 36.75 37.20 0.4M
2021-01-22 38.30 38.35 37.65 38.05 0.2M
2021-01-21 39.00 39.40 38.15 38.30 0.2M
2021-01-20 38.30 39.25 38.20 38.90 0.4M
2021-01-19 38.55 38.70 37.85 38.25 0.2M
2021-01-18 38.15 38.70 37.70 38.50 0.2M
2021-01-15 38.60 38.75 37.55 38.05 0.2M
2021-01-14 39.00 39.30 38.35 38.80 0.3M
2021-01-13 39.30 39.30 38.65 38.80 0.2M
2021-01-12 39.80 39.80 39.05 39.15 0.2M
2021-01-11 40.25 40.55 39.25 39.45 0.3M
2021-01-08 39.65 41.15 39.65 40.60 0.4M
2021-01-07 41.20 41.30 39.50 39.65 0.4M
2021-01-05 39.15 41.35 38.70 41.00 0.5M
2021-01-04 38.65 40.95 38.00 39.15 0.5M