Raytelligence

RAYTL
🏛️ sweden →
0.20
Last Update: 2025-07-24
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
2021-12-30 192.58 196.71 188.46 194.65 0.0M
2021-12-29 192.58 204.28 192.58 198.09 0.0M
2021-12-28 196.71 196.71 192.58 192.58 0.0M
2021-12-27 197.40 198.77 184.33 195.34 0.0M
2021-12-23 198.09 198.43 194.65 198.09 0.0M
2021-12-22 199.46 199.46 193.96 198.09 0.0M
2021-12-21 198.09 199.46 192.58 197.40 0.0M
2021-12-20 199.46 202.21 199.46 202.21 0.0M
2021-12-17 199.46 211.16 195.34 198.77 0.0M
2021-12-16 192.58 197.40 192.58 197.40 0.0M
2021-12-15 201.53 201.53 193.62 193.96 0.0M
2021-12-14 210.47 215.97 201.18 201.53 0.0M
2021-12-13 209.09 223.54 201.53 206.34 0.0M
2021-12-10 206.34 214.59 202.21 209.09 0.0M
2021-12-09 213.91 213.91 199.46 206.34 0.0M
2021-12-08 209.78 209.78 197.40 205.65 0.0M
2021-12-07 209.09 213.22 203.59 207.03 0.0M
2021-12-06 213.22 213.22 199.46 209.09 0.0M
2021-12-03 213.22 218.72 201.53 211.84 0.0M
2021-12-02 199.46 220.10 193.96 211.16 0.0M
2021-12-01 198.43 205.65 198.43 200.15 0.0M
2021-11-30 203.59 203.93 197.06 198.43 0.0M
2021-11-29 216.66 216.66 198.77 203.93 0.0M
2021-11-26 209.78 209.78 193.96 204.28 0.0M
2021-11-25 214.59 226.97 206.34 209.78 0.0M
2021-11-24 221.47 224.57 207.37 214.59 0.0M
2021-11-23 210.12 220.44 206.34 218.03 0.0M
2021-11-22 220.10 220.10 206.34 210.12 0.0M
2021-11-19 214.59 221.13 206.34 221.13 0.0M
2021-11-18 216.66 226.97 210.81 214.59 0.0M
2021-11-17 218.72 233.85 213.22 216.66 0.0M
2021-11-16 240.73 240.73 220.10 225.60 0.0M
2021-11-15 261.36 264.12 239.36 242.79 0.0M
2021-11-12 258.61 274.43 233.16 261.36 0.0M
2021-11-11 254.83 264.46 246.23 257.24 0.0M
2021-11-10 244.51 271.68 221.82 254.49 0.0M
2021-11-09 226.97 244.17 220.44 244.17 0.0M
2021-11-08 206.34 221.13 206.34 218.38 0.0M
2021-11-05 194.65 194.65 186.74 188.46 0.0M
2021-11-04 197.40 202.90 185.71 194.65 0.0M
2021-11-03 196.02 210.12 190.52 200.84 0.0M
2021-11-02 187.08 197.40 185.71 196.71 0.0M
2021-11-01 190.52 192.58 182.96 186.39 0.0M
2021-10-29 189.83 195.34 185.71 190.52 0.0M
2021-10-28 189.15 198.77 189.15 195.34 0.0M
2021-10-27 198.09 198.09 189.15 192.58 0.0M
2021-10-26 190.52 201.53 190.52 197.40 0.0M
2021-10-25 209.78 211.84 196.02 198.77 0.0M
2021-10-22 202.21 210.47 198.09 207.72 0.0M
2021-10-21 205.65 205.65 196.71 198.09 0.0M
2021-10-20 211.84 213.22 204.97 205.65 0.0M
2021-10-19 210.12 215.28 210.12 211.84 0.0M
2021-10-18 213.22 215.28 210.12 210.12 0.0M
2021-10-15 209.78 214.59 206.68 210.12 0.0M
2021-10-14 213.22 217.35 202.90 212.53 0.0M
2021-10-13 240.39 240.39 203.25 212.87 0.0M
2021-10-12 188.46 196.71 180.55 189.83 0.0M
2021-10-11 185.71 192.58 179.17 188.46 0.0M
2021-10-08 188.46 192.58 185.71 192.58 0.0M
2021-10-07 194.65 196.71 186.74 192.58 0.0M
2021-10-06 204.28 204.28 195.34 198.77 0.0M
2021-10-05 200.84 209.78 197.40 206.34 0.0M
2021-10-04 204.97 206.34 199.46 202.21 0.0M
2021-10-01 207.03 209.78 191.21 202.21 0.0M
2021-09-30 202.21 215.28 196.71 207.03 0.0M
2021-09-29 206.68 211.16 196.37 202.21 0.0M
2021-09-28 207.72 213.22 206.34 206.68 0.0M
2021-09-27 206.34 218.03 199.81 217.00 0.0M
2021-09-24 206.34 209.78 203.59 206.34 0.0M
2021-09-23 204.97 212.53 201.87 206.34 0.0M
2021-09-22 202.21 220.10 202.21 210.81 0.0M
2021-09-21 213.22 213.22 202.90 204.97 0.0M
2021-09-20 214.94 214.94 207.03 213.22 0.0M
2021-09-17 221.82 221.82 216.66 220.10 0.0M
2021-09-16 226.97 240.04 216.66 222.16 0.0M
2021-09-15 218.38 231.10 214.59 226.97 0.0M
2021-09-14 220.10 225.60 214.59 218.38 0.0M
2021-09-13 228.35 228.35 219.41 225.60 0.0M
2021-09-10 224.57 238.67 222.16 233.16 0.0M
2021-09-09 236.60 236.95 223.54 224.57 0.0M
2021-09-08 233.85 237.29 228.69 235.92 0.0M
2021-09-07 234.54 239.36 232.48 239.01 0.0M
2021-09-06 231.79 239.36 225.60 229.73 0.0M
2021-09-03 228.35 239.36 226.29 231.79 0.0M
2021-09-02 220.78 229.04 220.78 226.29 0.0M
2021-09-01 229.38 233.85 220.78 223.54 0.0M
2021-08-31 235.92 235.92 224.91 229.73 0.0M
2021-08-30 230.41 240.73 221.47 235.92 0.0M
2021-08-27 237.29 240.04 224.22 230.41 0.0M
2021-08-26 233.85 242.11 224.22 237.98 0.0M
2021-08-25 223.54 245.55 223.54 233.85 0.0M
2021-08-24 217.35 238.67 217.00 223.54 0.0M
2021-08-23 227.32 227.32 218.03 222.85 0.0M
2021-08-20 224.91 233.85 220.44 226.97 0.0M
2021-08-19 229.04 229.04 220.10 225.94 0.0M
2021-08-18 226.97 235.23 216.66 232.48 0.0M
2021-08-17 229.73 250.36 222.85 223.54 0.0M
2021-08-16 244.17 244.17 224.91 229.73 0.0M
2021-08-13 239.70 249.67 228.35 242.79 0.0M
2021-08-12 240.04 251.05 227.32 240.04 0.0M
2021-08-11 241.42 247.61 232.48 240.04 0.0M
2021-08-10 250.36 250.36 240.04 241.42 0.0M
2021-08-09 246.23 254.49 232.48 253.80 0.0M
2021-08-06 240.73 264.80 235.23 246.23 0.0M
2021-08-05 261.36 266.87 247.61 250.70 0.0M
2021-08-04 266.18 273.75 251.39 261.02 0.0M
2021-08-03 290.94 290.94 258.27 266.18 0.0M
2021-08-02 275.12 282.69 240.73 277.18 0.0M
2021-07-30 221.47 331.86 210.47 259.99 0.0M
2021-07-29 220.10 221.47 214.59 216.66 0.0M
2021-07-28 228.35 231.79 218.72 220.10 0.0M
2021-07-27 222.16 228.35 220.78 228.35 0.0M
2021-07-26 217.35 218.03 207.03 218.03 0.0M
2021-07-23 219.41 221.47 213.22 217.35 0.0M
2021-07-22 218.72 220.10 215.28 219.41 0.0M
2021-07-21 213.22 218.03 212.53 217.35 0.0M
2021-07-20 211.84 232.48 208.40 220.78 0.0M
2021-07-19 211.50 221.47 211.50 216.66 0.0M
2021-07-16 217.35 224.22 210.47 211.50 0.0M
2021-07-15 224.91 233.51 218.03 223.54 0.0M
2021-07-14 221.47 238.67 214.59 224.22 0.0M
2021-07-13 235.23 235.23 222.16 225.26 0.0M
2021-07-12 242.79 247.61 233.16 237.29 0.0M
2021-07-09 240.73 245.55 226.97 242.79 0.0M
2021-07-08 271.68 271.68 256.55 258.61 0.0M
2021-07-07 264.80 285.44 254.49 267.21 0.0M
2021-07-06 226.97 252.42 226.97 251.05 0.0M
2021-07-05 227.66 229.04 218.72 224.91 0.0M
2021-07-02 233.16 239.36 221.47 229.04 0.0M
2021-07-01 231.79 236.60 226.29 233.16 0.0M
2021-06-30 244.86 248.30 226.29 236.60 0.0M
2021-06-29 230.41 240.04 224.22 234.54 0.0M
2021-06-28 233.16 240.73 228.35 230.41 0.0M
2021-06-24 227.66 227.66 213.91 224.22 0.0M
2021-06-23 216.66 236.26 210.12 227.66 0.0M
2021-06-22 209.44 223.54 204.97 217.35 0.0M
2021-06-21 220.78 226.29 211.84 213.22 0.0M
2021-06-18 226.97 233.16 222.85 222.85 0.0M
2021-06-17 209.78 233.16 203.59 226.97 0.0M
2021-06-16 231.79 233.16 209.78 213.22 0.0M
2021-06-15 226.29 235.57 215.97 231.79 0.0M
2021-06-14 236.60 237.98 221.47 226.29 0.0M
2021-06-11 242.79 249.67 233.16 236.60 0.0M
2021-06-10 243.48 251.05 233.85 239.36 0.0M
2021-06-09 220.78 240.73 216.66 233.85 0.0M
2021-06-08 207.72 248.30 207.72 216.66 0.0M
2021-06-07 247.95 247.95 193.62 207.03 0.0M
2021-06-04 236.26 260.68 236.26 247.95 0.0M
2021-06-03 204.28 269.62 204.28 235.23 0.0M
2021-06-02 208.40 212.87 193.96 209.78 0.0M
2021-06-01 226.97 226.97 210.47 210.47 0.0M
2021-05-31 231.79 231.79 217.69 223.54 0.0M
2021-05-28 239.01 275.12 229.04 231.79 0.0M
2021-05-27 214.59 240.73 185.71 239.01 0.0M
2021-05-26 226.97 251.05 206.34 215.63 0.0M
2021-05-25 217.35 235.23 217.35 224.22 0.0M
2021-05-24 190.52 234.54 190.52 213.22 0.0M
2021-05-21 185.02 205.65 178.48 186.39 0.0M
2021-05-20 161.29 198.43 154.76 185.02 0.0M
2021-05-19 176.77 180.20 154.07 163.70 0.0M
2021-05-18 199.46 199.46 174.70 176.77 0.0M
2021-05-17 177.45 177.45 146.50 174.01 0.0M
2021-05-14 183.99 184.33 171.61 177.45 0.0M
2021-05-12 184.33 196.71 179.52 183.99 0.0M
2021-05-11 189.15 198.09 177.45 180.20 0.0M
2021-05-10 198.77 209.09 186.74 194.30 0.0M
2021-05-07 213.22 216.66 186.39 198.77 0.0M
2021-05-06 211.16 220.10 209.78 220.10 0.0M
2021-05-05 223.54 226.97 207.72 220.10 0.0M
2021-05-04 227.66 240.73 220.10 222.85 0.0M
2021-05-03 226.29 233.85 225.26 233.16 0.0M
2021-04-30 226.97 233.16 225.26 226.29 0.0M
2021-04-29 239.36 239.36 228.69 233.16 0.0M
2021-04-28 237.29 247.61 226.97 239.36 0.0M
2021-04-27 230.76 240.73 229.73 237.29 0.0M
2021-04-26 242.79 242.79 228.01 230.41 0.0M
2021-04-23 220.10 230.41 213.22 226.29 0.0M
2021-04-22 226.97 226.97 215.28 220.10 0.0M
2021-04-21 226.97 233.85 224.22 226.97 0.0M
2021-04-20 231.10 242.11 220.78 226.97 0.0M
2021-04-19 236.60 244.17 233.16 240.73 0.0M
2021-04-16 233.85 240.04 230.41 234.54 0.0M
2021-04-15 231.79 244.17 231.10 233.85 0.0M
2021-04-14 227.66 242.11 227.66 235.23 0.0M
2021-04-13 229.38 242.79 226.97 240.73 0.0M
2021-04-12 244.17 250.36 222.85 233.16 0.0M
2021-04-09 239.36 243.83 229.73 240.73 0.0M
2021-04-08 240.04 250.02 233.85 240.73 0.0M
2021-04-07 230.41 260.33 230.41 240.04 0.0M
2021-04-06 250.36 252.77 234.88 240.73 0.0M
2021-04-01 228.35 249.67 228.35 244.17 0.0M
2021-03-31 232.48 242.11 228.35 228.35 0.0M
2021-03-30 236.60 244.86 231.10 236.60 0.0M
2021-03-29 231.10 235.92 226.97 235.92 0.0M
2021-03-26 235.23 240.73 224.22 237.29 0.0M
2021-03-25 226.97 238.67 226.97 235.23 0.0M
2021-03-24 229.04 250.36 221.47 231.79 0.0M
2021-03-23 242.79 242.79 231.79 233.85 0.0M
2021-03-22 241.42 245.55 237.29 242.79 0.0M
2021-03-19 252.42 252.42 241.42 246.92 0.0M
2021-03-18 248.30 253.80 246.23 252.42 0.0M
2021-03-17 248.30 257.93 246.92 247.61 0.0M
2021-03-16 254.49 255.17 246.23 248.30 0.0M
2021-03-15 261.36 261.36 249.67 256.55 0.0M
2021-03-12 257.93 264.12 254.49 257.24 0.0M
2021-03-11 264.12 267.56 254.49 261.36 0.0M
2021-03-10 261.36 274.43 251.05 264.12 0.0M
2021-03-09 262.74 273.06 259.30 261.36 0.0M
2021-03-08 261.36 276.50 258.61 262.74 0.0M
2021-03-05 268.24 268.24 250.36 261.36 0.0M
2021-03-04 274.43 274.43 257.93 266.18 0.0M
2021-03-03 273.75 274.43 260.68 274.43 0.0M
2021-03-02 280.62 288.88 273.75 273.75 0.0M
2021-03-01 269.62 284.75 266.18 277.18 0.0M
2021-02-26 272.37 284.06 254.49 269.62 0.0M
2021-02-25 278.56 278.56 261.36 277.18 0.0M
2021-02-24 288.88 291.63 261.36 278.56 0.0M
2021-02-23 282.00 288.88 257.24 288.88 0.0M
2021-02-22 284.06 304.70 275.12 282.00 0.0M
2021-02-19 259.99 288.88 259.99 284.06 0.0M
2021-02-18 271.68 271.68 259.30 259.30 0.0M
2021-02-17 275.81 285.44 266.87 271.68 0.0M
2021-02-16 278.56 295.07 275.12 276.50 0.0M
2021-02-15 289.56 295.75 277.87 278.56 0.0M
2021-02-12 285.44 290.25 282.00 286.81 0.0M
2021-02-11 292.32 295.75 282.00 285.44 0.0M
2021-02-10 273.06 295.75 265.49 286.13 0.0M
2021-02-09 267.56 277.18 262.05 271.68 0.0M
2021-02-08 257.93 273.75 254.49 264.12 0.0M
2021-02-05 255.17 261.36 248.30 255.86 0.0M
2021-02-04 253.11 267.56 250.36 253.80 0.0M
2021-02-03 249.67 268.24 249.67 257.93 0.0M
2021-02-02 257.93 263.43 249.67 249.67 0.0M
2021-02-01 264.12 275.12 251.05 252.42 0.0M
2021-01-29 266.18 268.24 253.80 264.12 0.0M
2021-01-28 267.56 267.56 229.04 254.49 0.0M
2021-01-27 270.99 281.31 261.36 267.56 0.0M
2021-01-26 274.43 281.31 270.99 270.99 0.0M
2021-01-25 288.88 288.88 272.37 274.43 0.0M
2021-01-22 308.82 309.51 281.31 288.88 0.0M
2021-01-21 276.50 321.89 275.12 301.26 0.0M
2021-01-20 275.12 284.75 274.43 275.81 0.0M
2021-01-19 278.56 281.31 275.12 275.12 0.0M
2021-01-18 288.88 295.07 271.68 278.56 0.0M
2021-01-15 282.00 316.39 282.00 288.88 0.0M
2021-01-14 261.36 288.19 261.36 282.69 0.0M
2021-01-13 258.61 266.87 257.93 259.99 0.0M
2021-01-12 264.12 264.80 255.17 255.17 0.0M
2021-01-11 269.62 275.12 261.36 264.12 0.0M
2021-01-08 268.24 269.62 262.74 268.93 0.0M
2021-01-07 276.50 277.18 265.49 269.62 0.0M
2021-01-05 277.87 277.87 264.80 276.50 0.0M
2021-01-04 278.56 278.56 262.74 270.31 0.0M