Recyctec Holding

RECYb
🏛️ sweden →
0.03
Last Update: 2025-10-06
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 11.00 11.00 10.50 10.85 0.0M
2021-12-29 9.46 10.50 9.14 10.50 0.0M
2021-12-28 9.00 9.50 9.00 9.46 0.0M
2021-12-27 8.90 9.50 8.80 8.90 0.0M
2021-12-23 9.10 9.10 8.80 9.10 0.0M
2021-12-22 9.18 9.18 8.74 9.10 0.0M
2021-12-21 8.82 9.14 8.82 9.14 0.0M
2021-12-20 9.18 9.18 9.00 9.18 0.0M
2021-12-17 9.00 9.42 9.00 9.18 0.0M
2021-12-16 9.16 9.16 8.86 9.16 0.0M
2021-12-15 9.10 9.32 8.86 9.16 0.0M
2021-12-14 9.14 9.42 8.92 9.34 0.0M
2021-12-13 9.80 9.80 8.76 9.48 0.0M
2021-12-10 8.90 9.66 8.90 9.16 0.0M
2021-12-09 9.18 9.38 8.92 9.10 0.0M
2021-12-08 9.54 9.56 9.16 9.40 0.0M
2021-12-07 9.46 9.54 9.06 9.54 0.0M
2021-12-06 9.24 9.36 8.94 9.34 0.0M
2021-12-03 9.50 9.50 9.20 9.44 0.0M
2021-12-02 9.60 9.90 9.44 9.50 0.0M
2021-12-01 9.36 9.96 9.36 9.96 0.0M
2021-11-30 9.52 10.00 9.24 9.36 0.0M
2021-11-29 9.80 9.94 9.50 9.76 0.0M
2021-11-26 9.92 10.00 9.04 9.80 0.0M
2021-11-25 9.62 9.94 9.62 9.92 0.0M
2021-11-24 11.00 11.00 9.62 9.90 0.0M
2021-11-23 10.10 10.90 9.62 10.55 0.0M
2021-11-22 9.94 10.05 9.60 10.05 0.0M
2021-11-19 9.90 9.96 9.50 9.96 0.0M
2021-11-18 9.78 10.05 9.50 10.05 0.0M
2021-11-17 10.05 10.15 9.62 9.78 0.0M
2021-11-16 10.20 10.20 9.80 10.05 0.0M
2021-11-15 10.00 10.00 9.82 9.82 0.0M
2021-11-12 9.90 10.20 9.66 10.00 0.0M
2021-11-11 10.10 10.15 9.60 9.92 0.0M
2021-11-10 10.15 10.20 9.60 10.20 0.0M
2021-11-09 9.56 10.20 9.56 10.15 0.0M
2021-11-08 9.78 9.80 9.48 9.78 0.0M
2021-11-05 10.00 10.00 9.72 9.98 0.0M
2021-11-04 9.98 10.10 9.52 10.10 0.0M
2021-11-03 9.80 10.30 9.48 9.98 0.0M
2021-11-02 10.30 10.30 9.80 10.30 0.0M
2021-11-01 10.55 10.55 9.78 10.30 0.0M
2021-10-29 10.15 10.65 9.64 10.55 0.0M
2021-10-28 10.00 10.00 9.64 9.64 0.0M
2021-10-27 9.84 10.85 9.68 10.05 0.0M
2021-10-26 9.80 9.84 9.52 9.84 0.0M
2021-10-25 9.80 10.90 9.40 9.92 0.0M
2021-10-22 9.80 9.80 9.36 9.80 0.0M
2021-10-21 9.76 9.80 9.28 9.80 0.0M
2021-10-20 9.50 9.76 9.26 9.76 0.0M
2021-10-19 9.78 9.80 9.30 9.78 0.0M
2021-10-18 9.78 9.78 9.50 9.78 0.0M
2021-10-15 9.80 9.80 9.52 9.56 0.0M
2021-10-14 9.88 10.35 9.72 10.00 0.0M
2021-10-13 9.92 9.92 9.78 9.90 0.0M
2021-10-12 9.72 9.84 9.42 9.82 0.0M
2021-10-11 10.20 10.25 9.40 10.00 0.0M
2021-10-08 10.65 10.65 10.00 10.20 0.0M
2021-10-07 10.65 10.70 10.25 10.65 0.0M
2021-10-06 10.75 10.95 10.45 10.65 0.0M
2021-10-05 10.75 11.25 10.70 11.00 0.0M
2021-10-04 10.95 11.25 10.70 10.95 0.0M
2021-10-01 10.95 11.40 10.50 10.95 0.0M
2021-09-30 10.45 11.00 10.45 11.00 0.0M
2021-09-29 10.75 11.00 10.50 10.95 0.0M
2021-09-28 10.65 11.40 10.45 10.75 0.0M
2021-09-27 10.70 11.45 10.55 10.65 0.0M
2021-09-24 11.10 11.20 10.45 10.80 0.0M
2021-09-23 10.90 11.65 10.25 11.10 0.0M
2021-09-22 10.60 10.65 10.25 10.60 0.0M
2021-09-21 10.80 10.90 10.30 10.60 0.0M
2021-09-20 10.85 10.85 10.45 10.85 0.0M
2021-09-17 11.00 11.00 10.70 10.95 0.0M
2021-09-16 10.60 11.00 10.55 11.00 0.0M
2021-09-15 10.70 10.90 10.50 10.90 0.0M
2021-09-14 11.00 11.00 10.70 11.00 0.0M
2021-09-13 11.40 11.40 10.55 11.05 0.1M
2021-09-10 10.20 11.60 10.05 10.50 0.1M
2021-09-09 10.20 10.40 10.00 10.30 0.0M
2021-09-08 10.30 11.15 10.05 10.20 0.0M
2021-09-07 10.20 10.75 10.20 10.45 0.0M
2021-09-06 10.40 10.50 10.05 10.20 0.0M
2021-09-03 10.20 10.90 10.05 10.35 0.0M
2021-09-02 10.75 10.95 10.15 10.20 0.1M
2021-09-01 10.80 11.20 10.80 11.00 0.0M
2021-08-31 11.05 11.60 10.70 10.95 0.0M
2021-08-30 11.35 12.45 10.95 11.00 0.0M
2021-08-27 11.00 11.80 10.15 11.15 0.0M
2021-08-26 11.25 11.30 10.70 11.10 0.0M
2021-08-25 11.50 11.55 11.00 11.30 0.0M
2021-08-24 11.35 11.70 11.05 11.50 0.0M
2021-08-23 10.75 11.70 10.75 11.35 0.0M
2021-08-20 10.75 11.30 10.70 10.75 0.0M
2021-08-19 11.50 11.50 10.75 11.35 0.0M
2021-08-18 11.30 11.55 10.95 11.55 0.0M
2021-08-17 11.90 11.90 11.10 11.35 0.0M
2021-08-16 11.60 11.90 11.25 11.70 0.0M
2021-08-13 11.40 12.60 11.30 11.50 0.0M
2021-08-12 11.30 11.80 11.20 11.40 0.0M
2021-08-11 11.80 11.95 11.30 11.30 0.0M
2021-08-10 11.75 11.80 11.40 11.80 0.0M
2021-08-09 12.10 12.10 11.20 11.75 0.0M
2021-08-06 11.80 12.40 11.70 12.15 0.0M
2021-08-05 13.10 13.10 11.80 12.05 0.0M
2021-08-04 13.10 13.45 12.25 12.95 0.0M
2021-08-03 13.10 13.50 12.50 13.10 0.0M
2021-08-02 11.80 13.15 11.75 13.10 0.1M
2021-07-30 11.65 13.15 11.30 11.70 0.1M
2021-07-29 11.50 11.65 11.15 11.65 0.0M
2021-07-28 11.55 11.55 11.20 11.50 0.0M
2021-07-27 11.60 11.65 11.20 11.55 0.0M
2021-07-26 11.15 11.65 10.75 11.65 0.0M
2021-07-23 11.95 11.95 10.90 11.25 0.0M
2021-07-22 10.80 11.40 10.60 11.40 0.0M
2021-07-21 11.10 11.20 10.55 10.80 0.0M
2021-07-20 10.65 11.15 10.65 10.90 0.0M
2021-07-19 10.95 12.00 10.50 10.65 0.1M
2021-07-16 10.70 10.95 10.30 10.95 0.0M
2021-07-15 10.90 10.95 10.60 10.70 0.0M
2021-07-14 10.80 11.00 10.70 10.70 0.0M
2021-07-13 10.70 11.00 10.60 10.80 0.0M
2021-07-12 10.90 10.90 10.70 10.70 0.0M
2021-07-09 11.00 11.00 10.50 11.00 0.0M
2021-07-08 10.70 11.00 10.40 11.00 0.0M
2021-07-07 11.00 11.15 10.65 10.95 0.0M
2021-07-06 11.00 11.00 10.50 11.00 0.0M
2021-07-05 10.80 11.10 10.65 11.00 0.0M
2021-07-02 11.10 11.10 10.60 11.00 0.0M
2021-07-01 11.10 11.20 10.60 10.60 0.0M
2021-06-30 11.25 11.25 10.70 11.10 0.0M
2021-06-29 11.10 11.30 10.65 10.75 0.0M
2021-06-28 11.50 11.50 10.80 11.10 0.0M
2021-06-24 11.40 11.55 10.90 11.55 0.0M
2021-06-23 11.75 11.75 10.75 11.15 0.0M
2021-06-22 11.95 11.95 10.85 11.10 0.0M
2021-06-21 11.25 11.40 10.80 11.40 0.0M
2021-06-18 11.60 12.20 11.10 11.25 0.0M
2021-06-17 11.00 11.65 11.00 11.40 0.0M
2021-06-16 11.45 11.45 10.80 11.20 0.0M
2021-06-15 10.95 11.90 10.80 11.50 0.0M
2021-06-14 10.60 10.95 10.55 10.85 0.0M
2021-06-11 11.10 11.40 10.70 10.85 0.0M
2021-06-10 10.45 11.10 10.45 11.10 0.0M
2021-06-09 11.30 11.30 10.70 11.15 0.0M
2021-06-08 11.00 11.40 10.75 11.30 0.0M
2021-06-07 11.70 11.70 11.10 11.45 0.0M
2021-06-04 11.60 11.70 11.05 11.70 0.0M
2021-06-03 11.20 11.50 11.10 11.35 0.0M
2021-06-02 11.95 12.05 11.05 11.20 0.0M
2021-06-01 11.45 11.95 10.90 11.95 0.0M
2021-05-31 11.05 11.95 10.85 11.45 0.1M
2021-05-28 11.70 12.00 11.30 11.50 0.0M
2021-05-27 11.95 12.35 11.40 11.70 0.1M
2021-05-26 12.50 12.55 11.00 11.90 0.1M
2021-05-25 12.15 12.70 12.00 12.45 0.0M
2021-05-24 12.65 12.70 12.00 12.05 0.0M
2021-05-21 12.15 12.70 11.20 12.65 0.1M
2021-05-20 12.90 13.30 11.50 12.15 0.1M
2021-05-19 14.05 14.10 12.20 13.05 0.1M
2021-05-18 13.85 14.90 13.10 14.10 0.0M
2021-05-17 15.65 16.00 13.50 13.80 0.1M
2021-05-14 15.35 16.75 13.50 15.65 0.1M
2021-05-12 15.50 15.80 14.15 15.35 0.1M
2021-05-11 17.05 17.10 15.00 15.50 0.1M
2021-05-10 17.00 18.10 16.65 17.00 0.1M
2021-05-07 16.10 16.90 14.60 16.85 0.2M
2021-05-06 16.00 16.85 14.50 16.00 0.2M
2021-05-05 14.95 16.35 14.50 15.50 0.3M
2021-05-04 12.80 14.90 12.65 14.00 0.3M
2021-05-03 11.45 14.25 11.45 12.65 0.2M
2021-04-30 11.15 11.45 10.75 11.45 0.0M
2021-04-29 11.65 11.70 10.50 10.70 0.1M
2021-04-28 11.10 11.75 10.70 11.50 0.0M
2021-04-27 11.85 12.10 10.85 10.90 0.1M
2021-04-26 10.70 11.90 10.70 11.85 0.0M
2021-04-23 11.50 12.15 11.00 11.05 0.0M
2021-04-22 11.40 12.50 10.65 11.50 0.1M
2021-04-21 10.90 11.95 10.85 11.30 0.0M
2021-04-20 12.50 12.85 10.70 10.70 0.0M
2021-04-19 12.25 12.40 10.50 11.90 0.0M
2021-04-16 13.30 13.55 12.00 12.25 0.0M
2021-04-15 14.00 14.00 12.75 13.35 0.0M
2021-04-14 12.95 14.50 12.80 13.50 0.0M
2021-04-13 12.60 13.00 12.05 12.90 0.0M
2021-04-12 12.40 13.45 11.50 12.60 0.0M
2021-04-09 12.65 12.65 11.65 12.25 0.0M
2021-04-08 12.20 12.70 11.70 12.60 0.0M
2021-04-07 11.35 12.40 11.00 12.20 0.1M
2021-04-06 10.45 12.00 10.45 11.35 0.0M
2021-04-01 10.25 10.45 10.25 10.45 0.0M
2021-03-31 10.85 10.90 10.40 10.45 0.0M
2021-03-30 10.65 11.30 10.40 10.85 0.0M
2021-03-29 11.15 11.15 10.55 10.65 0.0M
2021-03-26 10.40 11.15 10.35 11.10 0.0M
2021-03-25 10.50 11.90 10.15 10.40 0.0M
2021-03-24 10.90 11.85 10.25 10.50 0.1M
2021-03-23 11.20 11.20 10.55 10.90 0.0M
2021-03-22 11.05 11.80 11.05 11.25 0.1M
2021-03-19 11.60 12.00 11.30 11.90 0.0M
2021-03-18 12.75 12.75 11.70 12.15 0.0M
2021-03-17 12.50 13.05 12.15 12.55 0.0M
2021-03-16 13.45 13.45 12.00 12.50 0.1M
2021-03-15 12.10 13.00 11.80 12.50 0.0M
2021-03-12 11.60 12.45 11.60 12.10 0.1M
2021-03-11 12.05 12.80 11.40 11.40 0.1M
2021-03-10 12.30 12.85 11.90 12.00 0.0M
2021-03-09 12.70 12.70 11.45 12.30 0.1M
2021-03-08 13.50 13.50 12.60 12.70 0.0M
2021-03-05 13.35 14.00 12.55 13.50 0.1M
2021-03-04 13.40 15.00 12.90 13.35 0.2M
2021-03-03 12.65 13.75 12.05 13.00 0.1M
2021-03-02 13.50 13.50 12.50 12.70 0.0M
2021-03-01 13.25 13.95 13.10 13.50 0.0M
2021-02-26 13.20 13.90 12.50 13.10 0.0M
2021-02-25 12.20 13.35 12.20 13.25 0.0M
2021-02-24 12.50 13.15 12.05 12.10 0.0M
2021-02-23 13.00 13.00 11.60 12.45 0.1M
2021-02-22 13.70 14.00 12.75 13.00 0.2M
2021-02-19 15.15 16.00 13.65 14.00 0.1M
2021-02-18 15.10 15.90 14.60 15.15 0.1M
2021-02-17 16.10 16.65 14.80 15.10 0.1M
2021-02-16 17.00 17.50 15.75 16.10 0.1M
2021-02-15 15.65 18.00 15.15 17.00 0.2M
2021-02-12 15.45 16.30 15.20 15.80 0.1M
2021-02-11 15.50 16.50 15.40 15.95 0.1M
2021-02-10 16.45 17.70 16.10 16.60 0.1M
2021-02-09 16.70 17.00 15.75 16.45 0.1M
2021-02-08 18.10 18.10 16.20 16.55 0.1M
2021-02-05 18.90 19.20 16.85 18.35 0.1M
2021-02-04 18.85 20.00 18.00 18.90 0.2M
2021-02-03 21.00 21.60 18.15 18.80 0.3M
2021-02-02 19.40 23.00 18.60 20.70 1.0M
2021-02-01 14.05 17.40 14.05 17.35 0.3M
2021-01-29 13.60 14.85 13.00 13.70 0.1M
2021-01-28 12.20 13.45 10.65 12.85 0.1M
2021-01-27 12.80 13.45 11.30 12.55 0.1M
2021-01-26 12.40 13.85 12.40 12.80 0.1M
2021-01-25 12.00 15.00 12.00 12.30 0.2M
2021-01-22 12.10 12.10 11.20 11.90 0.0M
2021-01-21 10.45 12.40 10.15 12.00 0.3M
2021-01-20 10.00 10.80 9.84 10.15 0.0M
2021-01-19 10.50 11.00 9.90 10.00 0.0M
2021-01-18 9.84 10.60 9.84 10.50 0.0M
2021-01-15 10.35 10.35 9.68 9.84 0.0M
2021-01-14 10.35 10.40 9.60 10.35 0.0M
2021-01-13 9.84 10.45 9.84 10.40 0.0M
2021-01-12 10.40 10.75 9.78 10.45 0.0M
2021-01-11 10.20 10.90 9.80 10.40 0.0M
2021-01-08 9.96 11.55 9.80 10.15 0.1M
2021-01-07 9.98 10.00 9.22 9.98 0.1M
2021-01-06 10.10 10.10 10.10 10.10 0.0M
2021-01-05 10.20 10.20 9.58 10.10 0.0M
2021-01-04 9.40 10.35 9.40 10.20 0.0M