Sagax D

SAGAd
🏛️ sweden →
33.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 31.00 31.10 30.67 30.67 17.3K
09:01 30.71 30.71 30.45 30.55 14.2K
09:02 30.28 30.40 30.28 30.40 8.7K
09:03 30.30 30.50 30.30 30.30 1.0K
09:05 30.70 30.72 30.50 30.50 1.6K
09:06 30.50 30.65 30.41 30.65 5.9K
09:07 30.65 30.65 30.40 30.65 8.5K
09:08 30.41 30.70 30.41 30.45 1.1K
09:09 30.70 30.83 30.70 30.83 3.3K
09:10 31.09 31.09 30.91 30.91 0.8K
09:11 31.00 31.10 30.90 31.00 11.8K
09:12 31.10 31.10 31.00 31.00 2.0K
09:13 31.00 31.15 30.93 31.10 2.9K
09:14 31.10 31.24 31.03 31.24 0.9K
09:15 31.10 31.22 31.10 31.22 0.5K
09:16 31.15 31.15 31.15 31.15 0.0K
09:17 31.20 31.20 31.20 31.20 0.1K
09:18 31.07 31.15 31.01 31.15 5.4K
09:19 31.13 31.20 31.13 31.20 7.1K
09:20 31.30 31.30 31.18 31.18 11.7K
09:21 31.10 31.10 31.03 31.03 3.1K
09:22 31.02 31.02 31.02 31.02 1.0K
09:23 31.00 31.00 30.96 30.96 0.2K
09:24 31.02 31.02 30.96 30.96 0.1K
09:25 31.00 31.05 31.00 31.05 2.7K
09:26 31.00 31.00 30.96 30.96 0.4K
09:27 30.95 31.05 30.95 31.05 4.0K
09:28 31.00 31.05 31.00 31.05 0.3K
09:29 31.05 31.05 31.02 31.02 2.5K
09:30 31.00 31.00 30.83 30.90 14.7K
09:31 30.93 30.93 30.82 30.82 6.8K
09:32 30.82 30.90 30.50 30.50 11.6K
09:33 30.36 30.55 30.36 30.55 6.5K
09:34 30.43 30.43 30.43 30.43 0.0K
09:35 30.42 30.55 30.42 30.55 0.7K
09:36 30.55 30.55 30.36 30.36 3.7K
09:40 30.41 30.41 30.41 30.41 9.6K
09:42 30.52 30.60 30.52 30.60 15.3K
09:43 30.56 30.60 30.56 30.60 2.2K
09:44 30.69 30.69 30.69 30.69 0.0K
09:45 30.69 30.69 30.61 30.61 4.4K
09:46 30.61 30.76 30.61 30.76 12.5K
09:47 30.80 30.93 30.80 30.93 9.4K
09:48 30.93 31.04 30.93 31.04 16.3K
09:49 31.00 31.00 31.00 31.00 0.2K
09:50 30.93 30.93 30.93 30.93 0.1K
09:51 31.03 31.03 31.03 31.03 1.0K
09:52 30.94 30.94 30.94 30.94 3.0K
09:53 30.97 30.97 30.97 30.97 0.0K
09:54 30.82 30.94 30.82 30.94 4.1K
09:55 30.94 30.94 30.94 30.94 0.0K
09:56 30.95 30.99 30.95 30.99 0.2K
09:57 30.99 30.99 30.82 30.96 5.1K
09:58 30.96 30.96 30.96 30.96 0.2K
09:59 30.95 30.95 30.95 30.95 0.5K
10:00 30.80 30.80 30.78 30.78 1.0K
10:01 30.65 30.65 30.65 30.65 1.9K
10:02 30.65 30.65 30.65 30.65 0.1K
10:03 30.71 30.71 30.71 30.71 26.2K
10:04 30.66 30.75 30.66 30.75 1.5K
10:05 30.80 30.80 30.80 30.80 0.0K
10:06 30.87 30.87 30.87 30.87 0.0K
10:07 30.87 30.87 30.87 30.87 0.1K
10:08 30.87 30.97 30.87 30.97 1.1K
10:09 30.83 30.89 30.83 30.89 0.6K
10:10 30.89 30.89 30.75 30.75 4.5K
10:12 30.85 30.90 30.76 30.76 14.8K
10:13 30.80 30.80 30.80 30.80 1.2K
10:15 30.80 30.80 30.80 30.80 0.0K
10:20 30.90 30.90 30.90 30.90 0.1K
10:21 30.90 30.90 30.89 30.89 2.6K
10:22 30.85 30.90 30.85 30.90 1.9K
10:23 30.85 30.85 30.85 30.85 3.0K
10:24 30.89 30.89 30.88 30.89 1.0K
10:25 30.89 30.89 30.85 30.85 0.1K
10:26 30.85 30.85 30.80 30.80 4.9K
10:27 30.85 30.85 30.85 30.85 0.3K
10:28 30.85 30.85 30.85 30.85 0.0K
10:29 30.77 30.78 30.77 30.78 0.5K
10:30 30.78 30.78 30.75 30.78 0.3K
10:31 30.78 30.78 30.73 30.73 2.1K
10:32 30.70 30.73 30.70 30.73 0.1K
10:33 30.73 30.73 30.68 30.68 0.4K
10:34 30.61 30.61 30.61 30.61 0.5K
10:36 30.70 30.70 30.70 30.70 0.1K
10:37 30.72 30.72 30.72 30.72 0.0K
10:39 30.70 30.70 30.60 30.60 1.8K
10:40 30.54 30.54 30.54 30.54 0.8K
10:41 30.63 30.63 30.63 30.63 0.5K
10:42 30.65 30.69 30.65 30.69 0.1K
10:43 30.79 30.79 30.79 30.79 5.3K
10:44 30.75 30.75 30.75 30.75 0.1K
10:45 30.78 30.78 30.67 30.67 0.4K
10:46 30.78 30.78 30.78 30.78 0.3K
10:47 30.77 30.77 30.77 30.77 0.1K
10:49 30.78 30.78 30.75 30.75 0.0K
10:51 30.75 30.75 30.75 30.75 2.3K
10:53 30.75 30.75 30.75 30.75 0.1K
10:54 30.80 30.80 30.80 30.80 0.0K
10:55 30.75 30.75 30.73 30.73 2.0K
10:57 30.75 30.75 30.75 30.75 0.7K
10:59 30.75 30.75 30.75 30.75 0.0K
11:00 30.75 30.75 30.75 30.75 0.0K
11:01 30.74 30.74 30.74 30.74 0.3K
11:02 30.75 30.75 30.71 30.71 0.9K
11:03 30.70 30.74 30.70 30.74 1.9K
11:04 30.75 30.75 30.75 30.75 1.1K
11:05 30.79 30.79 30.79 30.79 0.0K
11:07 30.80 30.80 30.73 30.73 0.2K
11:08 30.73 30.73 30.73 30.73 0.2K
11:11 30.80 30.80 30.80 30.80 0.0K
11:13 30.76 30.76 30.76 30.76 3.3K
11:18 30.75 30.75 30.66 30.66 17.2K
11:20 30.73 30.73 30.73 30.73 0.0K
11:22 30.66 30.66 30.66 30.66 0.0K
11:23 30.74 30.74 30.74 30.74 3.3K
11:24 30.70 30.70 30.70 30.70 1.2K
11:25 30.75 30.75 30.69 30.69 0.9K
11:26 30.75 30.75 30.75 30.75 1.4K
11:27 30.80 30.83 30.80 30.83 3.2K
11:28 30.75 30.80 30.75 30.80 0.8K
11:29 30.80 30.83 30.80 30.83 0.4K
11:30 30.75 30.78 30.75 30.78 0.4K
11:31 30.78 30.78 30.78 30.78 2.6K
11:32 30.83 30.84 30.83 30.84 0.1K
11:35 30.80 30.80 30.80 30.80 0.3K
11:37 30.80 30.80 30.80 30.80 0.1K
11:38 30.85 30.88 30.85 30.88 0.3K
11:39 30.80 30.89 30.80 30.89 0.0K
11:40 30.89 30.90 30.89 30.90 0.0K
11:42 30.91 30.91 30.91 30.91 0.2K
11:44 30.73 30.73 30.73 30.73 22.3K
11:45 30.75 30.75 30.75 30.75 2.1K
11:46 30.79 30.82 30.79 30.82 9.3K
11:47 30.83 30.85 30.83 30.85 0.0K
11:48 30.83 30.83 30.83 30.83 0.0K
11:51 30.90 30.90 30.90 30.90 0.0K
11:53 30.80 30.80 30.80 30.80 0.2K
11:55 30.89 30.89 30.89 30.89 0.0K
11:56 30.80 30.80 30.80 30.80 2.6K
12:02 30.83 30.83 30.83 30.83 0.1K
12:03 30.85 30.85 30.85 30.85 3.0K
12:06 30.85 30.85 30.85 30.85 0.6K
12:07 30.85 31.00 30.85 31.00 25.5K
12:08 31.00 31.00 31.00 31.00 0.1K
12:12 30.92 30.92 30.92 30.92 2.5K
12:13 30.95 30.95 30.95 30.95 0.0K
12:15 30.97 30.97 30.97 30.97 0.6K
12:16 31.00 31.00 31.00 31.00 0.1K
12:18 31.04 31.05 31.04 31.05 4.9K
12:19 31.04 31.04 31.04 31.04 0.7K
12:20 31.03 31.03 31.01 31.02 0.1K
12:21 30.96 30.96 30.96 30.96 0.0K
12:22 31.02 31.02 31.02 31.02 0.1K
12:25 31.01 31.02 31.01 31.02 4.0K
12:27 31.04 31.04 31.04 31.04 0.1K
12:30 31.04 31.04 31.02 31.02 0.5K
12:32 30.95 30.95 30.93 30.93 1.9K
12:33 30.99 30.99 30.96 30.96 2.0K
12:41 30.92 30.92 30.92 30.92 4.0K
12:42 31.00 31.00 31.00 31.00 5.2K
12:43 31.00 31.00 31.00 31.00 0.0K
12:44 31.00 31.00 30.96 30.96 2.2K
12:45 31.00 31.00 31.00 31.00 7.5K
12:50 30.99 30.99 30.99 30.99 0.0K
12:53 30.99 30.99 30.99 30.99 0.0K
12:54 30.99 30.99 30.87 30.87 16.0K
12:56 30.90 30.90 30.82 30.82 2.2K
12:57 30.83 30.83 30.83 30.83 0.1K
12:58 30.83 30.83 30.83 30.83 0.0K
12:59 30.90 30.90 30.83 30.83 0.0K
13:03 30.98 30.98 30.98 30.98 0.2K
13:04 30.93 30.93 30.93 30.93 0.0K
13:05 30.95 31.00 30.95 31.00 7.6K
13:09 31.00 31.00 31.00 31.00 1.5K
13:11 30.92 30.92 30.92 30.92 0.6K
13:14 30.97 30.97 30.97 30.97 2.3K
13:15 30.95 30.95 30.95 30.95 0.0K
13:16 30.95 30.95 30.92 30.92 0.0K
13:18 30.84 30.85 30.80 30.80 5.5K
13:23 30.85 30.85 30.85 30.85 3.4K
13:24 30.87 30.87 30.87 30.87 0.0K
13:27 30.85 30.85 30.85 30.85 0.8K
13:28 30.82 30.82 30.80 30.80 0.1K
13:32 30.82 30.82 30.66 30.66 27.8K
13:34 30.70 30.70 30.70 30.70 0.1K
13:36 30.70 30.70 30.70 30.70 1.6K
13:37 30.61 30.61 30.61 30.61 0.5K
13:39 30.70 30.70 30.70 30.70 0.6K
13:40 30.70 30.70 30.70 30.70 3.2K
13:41 30.71 30.74 30.66 30.66 1.3K
13:42 30.66 30.70 30.66 30.70 1.0K
13:44 30.60 30.60 30.60 30.60 0.5K
13:46 30.70 30.71 30.70 30.71 0.4K
13:48 30.73 30.73 30.73 30.73 0.0K
13:49 30.74 30.74 30.74 30.74 0.0K
13:52 30.72 30.72 30.72 30.72 0.3K
13:53 30.72 30.72 30.72 30.72 0.1K
13:55 30.72 30.72 30.72 30.72 0.0K
13:57 30.72 30.72 30.72 30.72 0.0K
14:00 30.72 30.72 30.72 30.72 1.2K
14:01 30.70 30.70 30.70 30.70 0.0K
14:02 30.70 30.70 30.70 30.70 5.0K
14:03 30.75 30.75 30.75 30.75 0.0K
14:05 30.75 30.75 30.75 30.75 0.1K
14:06 30.75 30.75 30.75 30.75 0.0K
14:09 30.75 30.75 30.75 30.75 8.0K
14:11 30.58 30.58 30.58 30.58 28.8K
14:13 30.55 30.55 30.55 30.55 0.2K
14:14 30.53 30.53 30.53 30.53 3.3K
14:15 30.63 30.63 30.63 30.63 0.2K
14:17 30.64 30.64 30.64 30.64 0.0K
14:18 30.63 30.63 30.63 30.63 0.1K
14:23 30.63 30.63 30.63 30.63 0.0K
14:24 30.63 30.63 30.63 30.63 0.3K
14:27 30.63 30.65 30.63 30.65 0.0K
14:30 30.69 30.69 30.65 30.65 3.3K
14:38 30.65 30.65 30.65 30.65 6.2K
14:46 30.63 30.63 30.63 30.63 18.4K
14:49 30.60 30.60 30.55 30.55 5.8K
14:51 30.51 30.51 30.51 30.51 2.7K
14:53 30.56 30.56 30.56 30.56 0.1K
14:55 30.56 30.56 30.56 30.56 2.0K
14:58 30.51 30.51 30.51 30.51 0.0K
15:03 30.59 30.60 30.59 30.60 3.1K
15:04 30.56 30.56 30.56 30.56 0.2K
15:06 30.59 30.59 30.59 30.59 0.0K
15:07 30.56 30.59 30.56 30.59 0.0K
15:09 30.60 30.60 30.60 30.60 0.3K
15:13 30.60 30.64 30.60 30.64 2.3K
15:16 30.64 30.64 30.64 30.64 0.0K
15:18 30.60 30.60 30.60 30.60 3.6K
15:19 30.61 30.61 30.61 30.61 0.0K
15:24 30.60 30.60 30.60 30.60 0.1K
15:26 30.50 30.50 30.41 30.41 9.2K
15:28 30.52 30.52 30.52 30.52 5.1K
15:30 30.53 30.53 30.53 30.53 0.0K
15:32 30.52 30.52 30.49 30.49 0.0K
15:36 30.50 30.50 30.44 30.44 0.5K
15:37 30.42 30.42 30.38 30.39 2.9K
15:38 30.40 30.40 30.35 30.35 1.3K
15:39 30.39 30.39 30.39 30.39 0.0K
15:40 30.39 30.39 30.39 30.39 0.2K
15:42 30.39 30.39 30.39 30.39 0.1K
15:43 30.38 30.38 30.33 30.33 0.1K
15:44 30.32 30.32 30.32 30.32 0.2K
15:45 30.38 30.40 30.38 30.40 1.6K
15:46 30.40 30.40 30.40 30.40 0.0K
15:48 30.45 30.45 30.45 30.45 6.9K
15:49 30.55 30.55 30.55 30.55 0.0K
15:50 30.57 30.57 30.57 30.57 4.7K
15:51 30.65 30.75 30.65 30.75 24.2K
15:53 30.78 30.78 30.78 30.78 0.2K
15:54 30.67 30.80 30.67 30.80 14.3K
15:56 30.82 30.82 30.82 30.82 3.9K
15:57 30.83 30.86 30.83 30.86 3.1K
15:59 30.86 30.86 30.86 30.86 1.5K
16:00 30.85 30.85 30.85 30.85 0.8K
16:01 30.84 30.87 30.80 30.80 4.5K
16:02 30.77 30.77 30.77 30.77 1.5K
16:03 30.81 30.81 30.81 30.81 0.0K
16:04 30.82 30.90 30.82 30.90 2.9K
16:05 30.82 30.87 30.82 30.87 2.6K
16:07 30.88 30.88 30.88 30.88 3.6K
16:08 30.90 30.90 30.90 30.90 0.0K
16:09 30.86 30.86 30.82 30.82 3.5K
16:10 30.82 30.82 30.82 30.82 3.6K
16:11 30.90 31.00 30.90 31.00 8.1K
16:12 30.96 30.96 30.95 30.95 3.6K
16:13 30.95 31.00 30.95 31.00 21.0K
16:14 31.00 31.00 31.00 31.00 2.8K
16:15 31.00 31.00 31.00 31.00 0.6K
16:16 31.00 31.00 31.00 31.00 5.4K
16:17 31.00 31.00 31.00 31.00 0.1K
16:18 31.00 31.00 31.00 31.00 1.7K
16:19 31.00 31.00 31.00 31.00 1.9K
16:20 31.00 31.00 31.00 31.00 0.2K
16:21 30.95 30.97 30.94 30.94 6.7K
16:22 30.86 30.86 30.81 30.86 12.7K
16:25 30.72 30.72 30.72 30.72 20.9K
16:26 30.75 30.75 30.75 30.75 0.4K
16:28 30.70 30.70 30.65 30.65 0.5K
16:32 30.81 30.81 30.81 30.81 0.2K
16:34 30.84 30.84 30.84 30.84 0.0K
16:35 30.77 30.79 30.77 30.79 1.0K
16:36 30.71 30.71 30.70 30.70 1.4K
16:39 30.70 30.73 30.70 30.73 0.0K
16:40 30.70 30.70 30.70 30.70 0.0K
16:42 30.60 30.60 30.60 30.60 7.3K
16:43 30.60 30.60 30.60 30.60 0.0K
16:44 30.60 30.60 30.60 30.60 0.0K
16:45 30.60 30.60 30.60 30.60 3.3K
16:46 30.68 30.68 30.68 30.68 0.1K
16:47 30.60 30.60 30.60 30.60 0.8K
16:49 30.60 30.60 30.60 30.60 1.4K
16:50 30.63 30.64 30.63 30.64 2.7K
16:52 30.70 30.70 30.65 30.65 4.9K
16:55 30.69 30.69 30.67 30.67 4.1K
16:56 30.70 30.70 30.70 30.70 0.3K
16:57 30.70 30.70 30.70 30.70 2.6K
16:59 30.67 30.67 30.67 30.67 1.5K
17:00 30.67 30.67 30.67 30.67 0.2K
17:03 30.77 30.77 30.77 30.77 0.1K
17:04 30.77 30.77 30.77 30.77 1.7K
17:05 30.70 30.70 30.66 30.70 9.2K
17:06 30.65 30.65 30.65 30.65 0.1K
17:09 30.70 30.70 30.70 30.70 1.5K
17:10 30.70 30.71 30.65 30.65 4.5K
17:14 30.64 30.64 30.55 30.55 1.5K
17:15 30.59 30.59 30.55 30.55 2.5K
17:16 30.57 30.57 30.57 30.57 0.0K
17:18 30.56 30.57 30.56 30.57 2.9K
17:19 30.62 30.62 30.62 30.62 3.3K
17:22 30.58 30.58 30.52 30.52 0.2K
17:23 30.58 30.58 30.58 30.58 0.0K
17:24 30.54 30.57 30.54 30.57 0.3K
17:30 30.39 30.39 30.39 30.39 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available