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
2022-12-30 9.43 9.65 8.85 9.29 0.0M
2022-12-29 9.43 9.79 9.14 9.65 0.0M
2022-12-28 9.07 10.08 8.92 9.43 0.0M
2022-12-27 9.00 11.90 8.92 8.92 0.0M
2022-12-23 8.56 9.07 8.20 9.00 0.0M
2022-12-22 8.63 8.78 8.05 8.13 0.0M
2022-12-21 8.20 8.56 7.98 8.49 0.0M
2022-12-20 8.63 10.88 8.20 8.20 0.0M
2022-12-19 8.05 8.05 7.76 8.05 0.0M
2022-12-16 7.76 9.07 7.76 8.05 0.0M
2022-12-15 8.27 8.71 7.76 8.20 0.0M
2022-12-14 8.56 9.29 8.20 8.34 0.0M
2022-12-13 7.98 8.56 7.69 8.42 0.0M
2022-12-12 8.92 9.43 7.98 7.98 0.0M
2022-12-09 9.14 9.21 8.56 8.92 0.0M
2022-12-08 8.92 9.50 8.92 9.14 0.0M
2022-12-07 9.43 9.79 8.85 9.21 0.0M
2022-12-06 9.29 9.79 9.00 9.43 0.0M
2022-12-05 9.94 10.59 9.29 9.58 0.0M
2022-12-02 9.58 10.81 9.58 10.16 0.0M
2022-12-01 10.23 11.61 8.78 10.16 0.0M
2022-11-30 15.24 15.24 9.58 10.30 0.1M
2022-11-29 13.86 15.09 11.17 15.09 0.0M
2022-11-28 16.03 16.03 14.65 14.65 0.0M
2022-11-25 15.60 16.25 14.73 16.18 0.0M
2022-11-24 15.38 15.60 15.24 15.60 0.0M
2022-11-23 15.24 16.03 15.24 16.03 0.0M
2022-11-22 16.61 16.61 15.24 15.89 0.0M
2022-11-21 15.38 17.19 14.22 17.05 0.0M
2022-11-18 15.96 17.56 15.96 15.96 0.0M
2022-11-17 18.06 18.06 15.96 16.25 0.0M
2022-11-16 17.41 18.57 16.40 16.40 0.0M
2022-11-15 18.14 22.13 15.31 16.25 0.0M
2022-11-14 15.45 17.34 15.09 17.19 0.0M
2022-11-11 15.24 15.38 14.51 15.38 0.0M
2022-11-10 14.58 15.45 14.51 15.31 0.0M
2022-11-09 15.38 15.67 13.86 15.45 0.0M
2022-11-08 14.80 15.67 14.51 15.38 0.0M
2022-11-07 15.89 15.89 14.51 14.51 0.0M
2022-11-04 15.24 17.34 15.24 16.54 0.0M
2022-11-03 16.25 17.34 15.09 15.31 0.0M
2022-11-02 13.71 18.50 13.71 16.25 0.0M
2022-11-01 12.41 14.07 11.97 13.35 0.0M
2022-10-31 11.54 13.35 11.17 12.41 0.0M
2022-10-28 11.61 11.61 10.95 11.10 0.0M
2022-10-27 11.61 11.61 10.95 11.61 0.0M
2022-10-26 11.61 11.97 11.46 11.61 0.0M
2022-10-25 11.61 11.61 11.25 11.61 0.0M
2022-10-24 10.95 12.99 10.95 11.61 0.0M
2022-10-21 11.46 11.68 10.95 11.61 0.0M
2022-10-20 10.45 15.24 10.16 11.46 0.0M
2022-10-19 10.23 10.81 10.16 10.30 0.0M
2022-10-18 10.16 10.23 10.16 10.16 0.0M
2022-10-17 11.03 11.03 9.43 10.23 0.0M
2022-10-14 11.32 11.32 10.88 11.32 0.0M
2022-10-13 11.32 11.32 10.88 11.32 0.0M
2022-10-12 10.88 11.32 10.59 10.74 0.0M
2022-10-11 11.97 12.48 10.16 11.83 0.0M
2022-10-10 13.35 13.35 11.32 11.75 0.0M
2022-10-07 13.78 14.44 13.20 13.64 0.0M
2022-10-06 14.36 14.36 13.42 13.78 0.0M
2022-10-05 13.78 13.93 12.77 13.35 0.0M
2022-10-04 14.44 14.44 13.78 14.44 0.0M
2022-10-03 13.86 14.44 13.86 14.44 0.0M
2022-09-30 14.44 16.69 13.13 14.44 0.0M
2022-09-29 14.51 14.65 13.64 14.07 0.0M
2022-09-28 14.65 14.65 13.93 14.58 0.0M
2022-09-27 14.87 15.24 13.78 14.65 0.0M
2022-09-26 17.19 17.41 15.38 16.03 0.0M
2022-09-23 17.77 17.77 16.18 17.34 0.0M
2022-09-22 17.41 17.99 16.76 17.41 0.0M
2022-09-21 18.50 18.50 17.48 18.43 0.0M
2022-09-20 19.23 20.82 17.05 18.50 0.0M
2022-09-19 20.31 21.04 19.59 20.97 0.0M
2022-09-16 21.04 21.04 19.66 20.31 0.0M
2022-09-15 20.31 20.89 19.23 20.17 0.0M
2022-09-14 19.95 20.89 19.95 20.31 0.0M
2022-09-13 21.11 21.55 20.31 20.97 0.0M
2022-09-12 22.49 22.49 21.04 21.18 0.0M
2022-09-09 22.20 23.72 21.76 23.22 0.0M
2022-09-08 22.49 23.87 22.13 22.13 0.0M
2022-09-07 22.49 23.58 22.49 22.56 0.0M
2022-09-06 21.91 23.58 21.76 23.58 0.0M
2022-09-05 23.22 26.12 22.13 23.29 0.0M
2022-09-02 26.12 26.84 23.87 25.25 0.0M
2022-09-01 25.32 28.95 25.10 25.32 0.0M
2022-08-31 24.16 25.32 24.16 25.25 0.0M
2022-08-30 25.46 26.05 24.01 24.67 0.0M
2022-08-29 26.05 26.05 23.58 25.39 0.0M
2022-08-26 27.50 27.50 24.09 26.05 0.0M
2022-08-25 27.57 27.57 26.63 27.35 0.0M
2022-08-24 26.77 26.99 26.48 26.99 0.0M
2022-08-23 27.57 27.86 26.26 26.92 0.0M
2022-08-22 28.08 28.08 26.84 27.57 0.0M
2022-08-19 28.29 28.29 27.35 28.08 0.0M
2022-08-18 27.57 28.44 26.70 27.50 0.0M
2022-08-17 27.57 32.57 27.57 27.57 0.0M
2022-08-16 27.50 27.57 26.63 27.57 0.0M
2022-08-15 27.50 27.64 26.77 27.50 0.0M
2022-08-12 28.29 28.87 26.26 27.50 0.0M
2022-08-11 27.86 29.31 26.92 28.22 0.0M
2022-08-10 28.80 28.80 26.70 27.86 0.0M
2022-08-09 28.08 28.95 27.57 28.95 0.0M
2022-08-08 28.29 29.53 27.57 27.57 0.0M
2022-08-05 29.67 29.75 27.57 28.29 0.0M
2022-08-04 29.67 29.75 28.73 29.67 0.0M
2022-08-03 29.67 29.75 28.73 29.67 0.0M
2022-08-02 29.02 30.40 28.87 29.75 0.0M
2022-08-01 29.16 30.69 28.66 30.47 0.0M
2022-07-29 30.83 30.91 29.53 30.91 0.0M
2022-07-28 29.75 30.91 29.75 30.83 0.0M
2022-07-27 29.75 31.12 29.09 29.75 0.0M
2022-07-26 31.12 32.21 29.31 29.75 0.0M
2022-07-25 29.16 31.20 29.16 30.91 0.0M
2022-07-22 30.47 31.12 28.66 31.12 0.0M
2022-07-21 29.09 31.78 29.09 30.47 0.0M
2022-07-20 29.24 31.05 28.22 31.05 0.0M
2022-07-19 30.11 33.23 29.24 30.91 0.0M
2022-07-18 30.33 30.91 29.16 29.96 0.0M
2022-07-15 31.92 31.92 29.16 30.11 0.0M
2022-07-14 33.30 33.30 30.47 32.28 0.0M
2022-07-13 31.85 32.21 31.85 32.21 0.0M
2022-07-12 32.65 32.65 30.69 32.21 0.0M
2022-07-11 34.75 34.75 29.67 32.65 0.0M
2022-07-08 34.10 35.11 32.65 34.82 0.0M
2022-07-07 34.82 35.55 33.45 34.61 0.0M
2022-07-06 32.36 35.33 30.54 34.53 0.0M
2022-07-05 31.99 33.30 29.82 31.92 0.0M
2022-07-04 32.50 39.18 29.96 32.07 0.0M
2022-07-01 31.20 32.50 31.20 32.50 0.0M
2022-06-30 33.45 33.45 30.69 32.43 0.0M
2022-06-29 34.61 34.68 31.99 33.59 0.0M
2022-06-28 35.91 35.91 32.65 34.10 0.0M
2022-06-27 36.27 36.27 32.65 35.91 0.0M
2022-06-23 36.64 38.52 34.61 36.27 0.0M
2022-06-22 37.00 37.00 33.30 35.55 0.0M
2022-06-21 42.08 42.08 32.65 37.00 0.0M
2022-06-20 48.39 50.06 43.53 43.53 0.0M
2022-06-17 46.50 48.25 44.98 47.88 0.0M
2022-06-16 54.92 54.92 45.42 47.16 0.0M
2022-06-15 54.41 65.29 51.36 54.92 0.0M
2022-06-14 45.56 45.56 42.80 45.34 0.0M
2022-06-13 47.16 47.16 44.55 45.63 0.0M
2022-06-10 46.79 47.16 44.25 45.34 0.0M
2022-06-09 48.46 49.26 45.85 46.79 0.0M
2022-06-08 46.94 51.07 46.94 48.25 0.0M
2022-06-07 52.96 58.26 44.62 46.87 0.0M
2022-06-03 46.65 79.66 46.65 52.09 0.0M
2022-06-02 48.03 50.78 44.98 45.71 0.0M
2022-06-01 46.87 49.62 45.92 49.12 0.0M
2022-05-31 49.26 49.70 45.78 46.87 0.0M
2022-05-30 48.03 49.33 46.50 49.26 0.0M
2022-05-27 46.00 47.74 44.40 47.01 0.0M
2022-05-25 44.18 46.72 44.18 46.00 0.0M
2022-05-24 42.30 45.63 42.30 44.18 0.0M
2022-05-23 43.38 44.25 41.43 43.09 0.0M
2022-05-20 42.44 55.14 42.44 43.09 0.0M
2022-05-19 43.53 43.53 39.90 42.44 0.0M
2022-05-18 48.68 48.68 40.70 41.72 0.0M
2022-05-17 52.24 52.24 46.79 48.68 0.0M
2022-05-16 48.97 52.89 45.71 52.16 0.0M
2022-05-13 47.88 50.64 45.63 50.64 0.0M
2022-05-12 48.35 48.35 42.92 45.39 0.0M
2022-05-11 50.21 53.58 47.05 48.49 0.0M
2022-05-10 52.48 54.20 46.77 50.21 0.0M
2022-05-09 60.53 60.53 52.48 55.02 0.0M
2022-05-06 63.97 75.66 63.97 71.39 0.0M
2022-05-05 64.65 66.37 63.28 63.97 0.0M
2022-05-04 64.65 66.99 63.55 64.86 0.0M
2022-05-03 68.23 71.67 65.55 65.55 0.0M
2022-05-02 74.15 74.15 68.09 69.06 0.0M
2022-04-29 70.29 70.29 67.06 68.71 0.0M
2022-04-28 68.78 70.71 66.03 67.47 0.0M
2022-04-27 66.72 72.22 65.41 68.78 0.0M
2022-04-26 66.72 68.71 62.80 66.72 0.0M
2022-04-25 65.62 69.88 61.90 66.72 0.0M
2022-04-22 70.29 71.53 65.55 70.16 0.0M
2022-04-21 68.51 74.01 68.51 70.16 0.0M
2022-04-20 70.98 73.46 67.95 72.08 0.0M
2022-04-19 76.62 85.29 67.13 72.22 0.0M
2022-04-14 74.83 82.40 72.22 75.11 0.0M
2022-04-13 82.40 82.40 72.77 72.91 0.0M
2022-04-12 76.07 76.07 69.47 72.22 0.0M
2022-04-11 69.19 77.17 69.19 72.36 0.0M
2022-04-08 77.72 82.26 75.80 77.17 0.0M
2022-04-07 73.73 81.99 73.73 79.65 0.0M
2022-04-06 78.41 80.06 68.78 75.66 0.0M
2022-04-05 78.41 82.54 74.97 79.37 0.0M
2022-04-04 80.06 80.61 75.66 78.41 0.0M
2022-04-01 83.09 83.09 80.06 81.71 0.0M
2022-03-31 84.87 87.76 81.30 83.09 0.0M
2022-03-30 86.94 89.00 81.16 83.50 0.0M
2022-03-29 88.31 92.72 84.74 87.35 0.0M
2022-03-28 82.54 89.83 79.92 88.31 0.0M
2022-03-25 85.29 92.72 77.17 82.54 0.0M
2022-03-24 85.15 85.15 81.16 84.05 0.0M
2022-03-23 84.60 87.35 83.22 85.29 0.0M
2022-03-22 85.29 89.83 82.54 84.60 0.0M
2022-03-21 90.65 90.65 84.60 86.66 0.0M
2022-03-18 90.10 100.42 88.73 91.20 0.0M
2022-03-17 96.29 97.67 90.10 90.10 0.0M
2022-03-16 94.37 103.17 91.89 94.37 0.0M
2022-03-15 99.73 103.17 91.34 93.13 0.0M
2022-03-14 116.93 116.93 96.43 98.49 0.0M
2022-03-11 96.29 117.48 90.24 104.41 0.0M
2022-03-10 116.93 158.19 88.04 90.10 0.1M
2022-03-09 75.66 81.71 66.99 81.71 0.0M
2022-03-08 72.91 72.91 65.34 66.85 0.0M
2022-03-07 83.91 83.91 68.78 73.04 0.0M
2022-03-04 91.48 97.12 82.40 83.91 0.0M
2022-03-03 101.24 133.43 85.43 91.48 0.0M
2022-03-02 126.01 132.33 92.44 101.24 0.0M
2022-03-01 59.15 185.36 59.15 131.10 0.1M
2022-02-28 57.50 57.50 49.80 54.06 0.0M
2022-02-25 75.52 83.91 42.64 57.57 0.0M
2022-02-24 75.66 75.66 53.65 75.52 0.0M
2022-02-23 75.11 83.91 75.11 77.72 0.0M
2022-02-22 68.78 75.11 66.03 75.11 0.0M
2022-02-21 79.79 83.09 68.78 75.11 0.0M
2022-02-18 88.18 89.41 80.61 83.09 0.0M
2022-02-17 96.29 96.29 86.66 94.23 0.0M
2022-02-16 103.86 103.86 96.70 100.01 0.0M
2022-02-15 99.46 106.33 99.32 104.41 0.0M
2022-02-14 114.18 114.18 101.79 103.17 0.0M
2022-02-11 120.09 120.09 110.32 113.49 0.0M
2022-02-10 118.30 126.83 115.55 118.16 0.0M
2022-02-09 121.47 121.47 114.86 118.03 0.0M
2022-02-08 123.12 123.12 117.75 121.88 0.0M
2022-02-07 119.82 125.18 119.82 123.12 0.0M
2022-02-04 124.77 127.24 119.54 127.24 0.0M
2022-02-03 117.61 120.37 117.06 119.54 0.0M
2022-02-02 127.93 129.58 122.43 122.70 0.0M
2022-02-01 123.80 136.05 121.05 129.44 0.0M
2022-01-31 127.24 127.24 120.37 123.80 0.0M
2022-01-28 137.56 137.56 110.46 127.24 0.0M
2022-01-27 147.19 148.57 127.93 138.94 0.0M
2022-01-26 152.00 158.19 148.57 150.63 0.0M
2022-01-25 158.88 160.95 144.44 152.00 0.0M
2022-01-24 162.32 162.32 146.50 158.88 0.0M
2022-01-21 168.86 168.86 160.26 162.32 0.0M
2022-01-20 171.95 176.77 168.17 171.61 0.0M
2022-01-19 171.95 178.83 169.89 176.08 0.0M
2022-01-18 180.89 180.89 175.39 179.52 0.0M
2022-01-17 182.27 185.71 178.83 180.89 0.0M
2022-01-14 185.71 185.71 178.14 182.27 0.0M
2022-01-13 182.96 187.08 181.58 185.71 0.0M
2022-01-12 180.20 182.96 175.39 182.96 0.0M
2022-01-11 181.92 185.71 173.67 180.20 0.0M
2022-01-10 188.46 194.65 179.86 181.92 0.0M
2022-01-07 192.58 199.46 185.71 188.46 0.0M
2022-01-05 195.34 195.34 190.52 193.96 0.0M
2022-01-04 191.21 196.02 191.21 194.65 0.0M
2022-01-03 193.27 198.77 189.15 191.21 0.0M