Real Heart

HEART
🏛️ sweden →
24.40
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
2025-10-03 22.50 25.90 22.50 24.40 0.0M
2025-10-02 22.00 22.50 21.90 22.50 0.0M
2025-10-01 20.40 22.40 20.40 22.10 0.0M
2025-09-30 20.30 20.40 19.95 20.40 0.0M
2025-09-29 19.95 20.40 19.15 20.40 0.0M
2025-09-26 20.40 20.40 19.50 20.20 0.0M
2025-09-25 18.75 20.30 18.75 20.30 0.0M
2025-09-24 20.00 20.40 19.60 20.00 0.0M
2025-09-23 19.15 20.30 19.15 20.00 0.0M
2025-09-22 19.25 20.10 18.60 19.10 0.0M
2025-09-19 20.40 20.90 19.25 19.60 0.0M
2025-09-18 19.80 20.00 19.30 19.95 0.0M
2025-09-17 19.90 21.00 19.00 19.95 0.0M
2025-09-16 19.80 19.80 18.75 19.35 0.0M
2025-09-15 19.25 19.85 18.60 19.85 0.0M
2025-09-12 19.45 20.30 19.10 19.75 0.0M
2025-09-11 19.10 19.45 18.20 19.45 0.0M
2025-09-10 18.15 19.50 17.70 19.10 0.0M
2025-09-09 18.80 18.80 17.50 18.15 0.0M
2025-09-08 19.20 19.20 17.95 19.15 0.0M
2025-09-05 19.30 19.30 18.45 19.25 0.0M
2025-09-04 19.20 19.30 18.55 19.30 0.0M
2025-09-03 19.85 19.95 18.45 19.10 0.0M
2025-09-02 18.95 19.95 17.85 19.70 0.0M
2025-09-01 18.55 19.40 17.30 18.95 0.0M
2025-08-29 18.05 19.20 17.25 18.40 0.0M
2025-08-28 17.40 19.00 16.80 18.10 0.0M
2025-08-27 17.45 17.45 16.80 17.40 0.0M
2025-08-26 17.55 17.55 16.00 17.20 0.0M
2025-08-25 17.15 17.55 16.65 17.15 0.0M
2025-08-22 17.50 17.50 16.55 17.15 0.0M
2025-08-21 17.30 17.75 16.15 17.60 0.0M
2025-08-20 16.00 17.80 15.15 17.40 0.0M
2025-08-19 14.50 15.80 14.15 15.80 0.0M
2025-08-18 14.05 14.70 13.60 14.70 0.0M
2025-08-15 14.05 14.25 13.55 14.10 0.0M
2025-08-14 13.55 14.55 13.55 13.75 0.0M
2025-08-13 13.25 13.90 13.20 13.70 0.0M
2025-08-12 13.55 13.55 13.20 13.25 0.0M
2025-08-11 13.35 14.60 13.35 13.50 0.0M
2025-08-08 13.55 13.75 13.20 13.35 0.0M
2025-08-07 14.15 14.30 13.40 13.55 0.0M
2025-08-06 13.95 14.80 13.35 14.80 0.0M
2025-08-05 13.50 14.90 13.35 13.60 0.1M
2025-08-04 14.75 14.75 13.40 13.60 0.0M
2025-08-01 13.85 14.10 13.30 14.10 0.0M
2025-07-31 13.55 14.90 13.20 14.05 0.0M
2025-07-30 13.70 14.00 13.15 13.40 0.0M
2025-07-29 13.55 13.55 13.55 13.55 0.0M
2025-07-28 13.40 13.45 13.20 13.35 0.0M
2025-07-25 13.80 13.85 13.20 13.45 0.0M
2025-07-24 13.35 13.80 13.30 13.30 0.0M
2025-07-23 13.40 14.00 13.25 13.40 0.0M
2025-07-22 13.40 14.10 13.20 14.10 0.0M
2025-07-21 13.15 13.85 13.15 13.50 0.0M
2025-07-18 13.50 14.45 13.15 13.40 0.0M
2025-07-17 13.45 13.95 13.20 13.55 0.0M
2025-07-16 13.15 13.60 12.95 13.30 0.0M
2025-07-15 13.80 13.80 12.85 13.00 0.0M
2025-07-14 13.25 13.75 13.00 13.75 0.0M
2025-07-11 13.25 14.05 12.85 13.15 0.0M
2025-07-10 13.20 13.30 13.10 13.25 0.0M
2025-07-09 13.40 13.85 13.00 13.20 0.0M
2025-07-08 13.65 13.65 13.20 13.40 0.0M
2025-07-07 13.15 13.80 13.15 13.70 0.0M
2025-07-04 13.85 13.85 13.25 13.45 0.0M
2025-07-03 13.85 14.00 13.30 13.85 0.0M
2025-07-02 14.55 14.55 12.85 13.85 0.0M
2025-07-01 14.70 14.70 13.80 14.25 0.0M
2025-06-30 14.75 14.80 14.00 14.60 0.0M
2025-06-27 15.10 15.20 14.30 14.90 0.0M
2025-06-26 15.00 15.15 14.20 15.15 0.0M
2025-06-25 14.80 15.10 14.05 14.95 0.0M
2025-06-24 14.25 14.85 13.85 14.85 0.0M
2025-06-23 15.00 15.30 13.70 14.25 0.0M
2025-06-19 14.45 15.00 13.55 15.00 0.0M
2025-06-18 14.00 14.55 13.20 14.00 0.0M
2025-06-17 13.80 14.85 13.50 13.65 0.0M
2025-06-16 14.30 14.30 13.10 13.50 0.0M
2025-06-13 14.45 14.45 12.70 14.30 0.0M
2025-06-12 12.95 13.55 12.65 13.35 0.0M
2025-06-11 13.00 13.20 12.50 12.85 0.0M
2025-06-10 13.10 14.15 12.10 13.50 0.0M
2025-06-09 13.55 14.10 12.80 13.60 0.0M
2025-06-05 13.30 14.15 13.30 13.90 0.0M
2025-06-04 14.40 14.55 13.20 13.70 0.0M
2025-06-03 14.95 14.95 13.35 14.70 0.0M
2025-06-02 13.55 14.90 13.55 14.90 0.0M
2025-05-30 13.85 14.05 13.50 14.00 0.0M
2025-05-28 13.95 15.10 13.80 14.15 0.0M
2025-05-27 14.25 14.40 13.85 14.25 0.0M
2025-05-26 14.30 14.40 13.80 14.05 0.0M
2025-05-23 14.70 15.45 13.80 14.00 0.0M
2025-05-22 15.40 15.45 14.15 14.15 0.0M
2025-05-21 14.95 15.55 14.35 15.15 0.0M
2025-05-20 15.20 15.70 14.50 15.00 0.0M
2025-05-19 14.90 15.50 14.70 15.20 0.0M
2025-05-16 15.05 15.75 14.85 15.30 0.0M
2025-05-15 14.35 15.00 13.85 15.00 0.0M
2025-05-14 14.45 14.45 13.90 14.40 0.0M
2025-05-13 14.70 14.70 13.85 14.50 0.0M
2025-05-12 14.35 14.35 13.40 14.05 0.0M
2025-05-09 15.50 15.65 14.00 14.70 0.0M
2025-05-08 15.40 15.40 14.75 15.30 0.0M
2025-05-07 15.10 15.65 14.90 15.45 0.0M
2025-05-06 15.20 15.60 14.70 15.40 0.0M
2025-05-05 15.05 15.95 14.80 15.30 0.0M
2025-05-02 15.45 15.50 14.55 14.80 0.0M
2025-04-30 15.60 16.15 15.20 15.80 0.0M
2025-04-29 14.40 16.10 13.60 15.30 0.0M
2025-04-28 14.20 14.40 13.75 14.35 0.0M
2025-04-25 13.95 14.75 13.75 14.20 0.0M
2025-04-24 14.45 14.45 13.30 13.95 0.0M
2025-04-23 13.55 15.05 13.00 14.50 0.0M
2025-04-22 13.95 14.20 13.30 13.60 0.0M
2025-04-17 14.35 15.25 13.85 14.50 0.0M
2025-04-16 14.80 15.35 14.30 14.50 0.0M
2025-04-15 15.65 15.70 14.80 15.10 0.0M
2025-04-14 15.85 16.25 15.10 16.00 0.0M
2025-04-11 14.45 15.80 13.50 15.80 0.0M
2025-04-10 12.95 14.85 12.55 13.10 0.0M
2025-04-09 13.50 14.10 11.55 13.00 0.0M
2025-04-08 14.00 14.00 12.60 13.40 0.0M
2025-04-07 14.20 14.20 12.35 14.20 0.0M
2025-04-04 15.30 16.00 14.00 14.90 0.0M
2025-04-03 15.00 16.10 14.50 15.30 0.0M
2025-04-02 15.00 15.60 14.40 15.00 0.0M
2025-04-01 14.40 15.00 13.70 15.00 0.0M
2025-03-31 13.90 14.90 13.80 14.90 0.0M
2025-03-28 14.30 14.30 13.50 13.80 0.0M
2025-03-27 15.00 15.40 14.30 14.80 0.0M
2025-03-26 15.00 15.20 13.30 14.90 0.0M
2025-03-25 14.40 15.00 14.10 15.00 0.0M
2025-03-24 13.90 14.50 13.90 14.50 0.0M
2025-03-21 13.90 14.30 13.80 13.90 0.0M
2025-03-20 14.50 14.50 13.80 14.40 0.0M
2025-03-19 13.20 14.50 13.10 14.50 0.0M
2025-03-18 13.60 14.50 13.50 14.00 0.0M
2025-03-17 13.50 14.00 13.50 14.00 0.0M
2025-03-14 13.40 15.10 13.20 14.00 0.0M
2025-03-13 13.40 15.10 13.10 13.80 0.0M
2025-03-12 14.30 14.30 13.20 14.10 0.0M
2025-03-11 13.80 14.70 13.20 14.20 0.0M
2025-03-10 15.00 15.00 12.90 13.90 0.0M
2025-03-07 14.10 16.20 13.70 14.20 0.0M
2025-03-06 15.40 15.90 13.60 14.10 0.0M
2025-03-05 15.60 16.50 14.70 14.70 0.0M
2025-03-04 16.00 16.40 14.10 14.90 0.0M
2025-03-03 17.30 17.30 15.60 16.30 0.0M
2025-02-28 17.50 17.50 15.20 16.90 0.0M
2025-02-27 17.10 18.70 16.50 17.50 0.0M
2025-02-26 18.90 19.90 17.40 18.30 0.0M
2025-02-25 18.80 20.20 17.10 19.10 0.0M
2025-02-24 18.70 19.20 17.20 18.80 0.0M
2025-02-21 19.00 19.20 17.30 18.00 0.0M
2025-02-20 18.10 19.60 17.10 17.90 0.0M
2025-02-19 22.00 22.00 18.20 19.60 0.0M
2025-02-18 20.60 22.60 19.00 20.80 0.0M
2025-02-17 22.80 22.80 19.60 20.80 0.0M
2025-02-14 19.90 22.00 19.60 21.60 0.0M
2025-02-13 19.20 21.20 18.50 19.40 0.0M
2025-02-12 19.70 20.80 18.20 19.30 0.0M
2025-02-11 19.30 20.20 18.10 19.70 0.0M
2025-02-10 19.20 19.90 18.20 18.60 0.0M
2025-02-07 19.20 21.40 18.00 20.40 0.0M
2025-02-06 17.40 19.00 16.50 19.00 0.0M
2025-02-05 20.60 20.60 17.10 17.40 0.0M
2025-02-04 23.20 23.80 19.60 21.00 0.0M
2025-02-03 28.00 28.80 20.40 23.00 0.0M
2025-01-31 33.80 36.80 25.60 27.60 0.1M
2025-01-30 17.00 33.00 17.00 30.60 0.2M
2025-01-29 10.90 14.30 10.30 14.30 0.0M
2025-01-28 11.50 11.50 9.95 10.90 0.0M
2025-01-27 11.30 11.60 10.00 11.40 0.0M
2025-01-24 11.50 11.50 10.70 11.30 0.0M
2025-01-23 11.10 11.30 11.10 11.20 0.0M
2025-01-22 10.70 11.70 10.70 10.90 0.0M
2025-01-21 11.50 12.10 10.50 11.30 0.0M
2025-01-20 11.50 11.60 10.20 11.50 0.0M
2025-01-17 11.50 11.60 11.10 11.40 0.0M
2025-01-16 11.00 11.60 10.40 11.00 0.0M
2025-01-15 10.80 11.20 10.80 11.04 0.0M
2025-01-14 11.25 11.25 10.30 10.48 0.0M
2025-01-13 10.51 11.26 10.02 11.25 0.0M
2025-01-10 11.69 11.69 10.51 10.51 0.0M
2025-01-09 11.00 11.68 11.00 11.00 0.0M
2025-01-08 11.54 11.80 11.00 11.00 0.0M
2025-01-07 11.80 12.30 11.00 11.30 0.0M
2025-01-03 11.10 12.48 11.10 11.80 0.0M
2025-01-02 11.62 11.84 11.10 11.10 0.0M