SCA B

SCAb
🏛️ sweden →
124.20
Last Update: 2025-09-29
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
2023-12-29 151.70 152.60 150.50 151.10 0.9M
2023-12-28 151.95 152.65 150.80 151.85 0.8M
2023-12-27 152.60 153.35 150.85 151.35 1.0M
2023-12-22 152.65 153.35 152.20 152.60 0.7M
2023-12-21 153.55 154.35 151.65 152.35 1.0M
2023-12-20 154.80 155.15 153.55 153.90 2.3M
2023-12-19 153.15 155.80 152.65 154.50 1.5M
2023-12-18 153.50 155.35 152.75 153.15 1.7M
2023-12-15 151.90 154.10 151.25 153.40 3.7M
2023-12-14 152.65 153.65 148.30 150.65 3.4M
2023-12-13 152.00 153.00 150.30 150.95 2.6M
2023-12-12 148.35 153.50 148.35 152.20 4.3M
2023-12-11 156.00 158.70 155.75 157.50 2.1M
2023-12-08 156.50 158.00 156.15 156.80 1.3M
2023-12-07 155.55 156.65 152.65 156.05 1.3M
2023-12-06 155.00 156.45 153.85 155.80 1.3M
2023-12-05 156.05 156.05 153.55 154.70 1.6M
2023-12-04 157.20 157.45 155.60 156.05 1.1M
2023-12-01 157.00 159.80 156.70 157.80 1.1M
2023-11-30 159.85 160.15 153.40 155.85 3.5M
2023-11-29 158.80 159.70 158.10 159.40 1.2M
2023-11-28 158.20 159.65 157.75 158.80 1.1M
2023-11-27 158.60 158.75 157.05 158.20 1.4M
2023-11-24 159.00 159.85 157.95 158.35 0.8M
2023-11-23 158.80 159.35 157.60 159.00 0.9M
2023-11-22 161.20 162.75 157.55 158.30 1.9M
2023-11-21 161.10 163.00 160.20 161.10 1.4M
2023-11-20 161.55 162.80 160.40 161.10 1.3M
2023-11-17 158.20 162.75 157.95 161.70 1.2M
2023-11-16 158.40 159.60 155.90 157.40 1.5M
2023-11-15 159.80 160.55 157.70 158.85 1.7M
2023-11-14 155.95 159.50 154.35 159.50 1.8M
2023-11-13 156.00 156.50 154.45 156.20 1.0M
2023-11-10 156.05 156.30 154.00 156.00 1.0M
2023-11-09 158.40 159.45 156.15 156.80 1.1M
2023-11-08 156.15 159.05 155.00 158.40 1.4M
2023-11-07 157.10 157.60 156.00 156.50 0.8M
2023-11-06 155.55 157.60 153.80 157.40 1.3M
2023-11-03 154.95 156.30 154.25 155.25 0.7M
2023-11-02 155.20 156.40 154.65 154.70 1.2M
2023-11-01 153.35 155.05 152.65 154.20 1.0M
2023-10-31 152.55 154.10 151.95 152.95 0.9M
2023-10-30 153.30 154.95 151.85 152.60 1.3M
2023-10-27 149.40 154.45 148.40 152.00 2.2M
2023-10-26 147.30 150.50 147.30 149.50 2.2M
2023-10-25 148.05 151.65 146.60 148.70 2.1M
2023-10-24 144.35 148.50 144.15 148.00 2.1M
2023-10-23 147.10 147.35 142.75 144.10 2.2M
2023-10-20 152.20 152.90 146.30 146.65 2.5M
2023-10-19 154.85 155.50 153.25 153.70 1.4M
2023-10-18 160.35 160.70 155.00 155.20 2.1M
2023-10-17 160.15 161.75 157.75 160.50 2.2M
2023-10-16 159.00 160.60 158.75 160.00 1.6M
2023-10-13 158.45 159.35 157.20 157.90 1.3M
2023-10-12 160.00 162.50 158.45 158.65 2.4M
2023-10-11 155.85 159.85 154.55 158.60 1.9M
2023-10-10 154.20 156.60 154.05 154.95 1.5M
2023-10-09 151.00 153.55 151.00 153.55 1.1M
2023-10-06 149.75 151.80 149.00 151.80 1.2M
2023-10-05 148.15 149.65 147.20 148.80 1.5M
2023-10-04 143.20 148.55 142.95 147.35 1.2M
2023-10-03 147.00 147.60 143.85 144.35 1.4M
2023-10-02 150.00 152.25 146.65 147.50 1.1M
2023-09-29 147.55 151.95 147.55 149.95 2.2M
2023-09-28 143.80 147.20 143.65 147.20 1.5M
2023-09-27 145.95 145.95 143.45 143.70 0.8M
2023-09-26 145.90 146.45 145.00 145.80 1.0M
2023-09-25 145.85 147.40 145.00 146.00 1.4M
2023-09-22 149.20 149.20 145.40 146.35 1.3M
2023-09-21 149.30 151.55 148.60 150.45 1.4M
2023-09-20 148.00 149.95 147.30 149.75 1.4M
2023-09-19 148.30 150.55 147.85 148.05 0.8M
2023-09-18 148.50 149.55 147.50 148.55 0.8M
2023-09-15 146.05 149.70 146.05 149.00 3.2M
2023-09-14 142.30 145.60 142.25 144.95 1.5M
2023-09-13 142.70 142.90 140.65 142.30 1.4M
2023-09-12 144.00 144.35 142.15 142.70 2.0M
2023-09-11 143.35 144.75 143.35 144.35 0.7M
2023-09-08 145.25 145.30 142.90 143.35 0.7M
2023-09-07 146.50 146.85 143.40 145.05 1.2M
2023-09-06 146.20 146.60 144.05 146.50 1.0M
2023-09-05 145.35 147.85 145.05 146.05 0.9M
2023-09-04 146.35 147.10 145.50 145.80 0.5M
2023-09-01 145.65 147.20 144.95 145.85 0.9M
2023-08-31 145.45 146.85 145.05 146.00 2.3M
2023-08-30 142.60 145.35 142.25 144.95 1.1M
2023-08-29 140.40 143.00 140.40 141.90 0.9M
2023-08-28 140.45 141.70 139.70 140.00 0.7M
2023-08-25 138.05 141.50 137.85 139.65 0.9M
2023-08-24 138.95 141.30 138.15 138.40 0.8M
2023-08-23 139.20 139.50 138.10 138.95 0.7M
2023-08-22 139.05 140.25 138.45 138.85 0.7M
2023-08-21 136.50 140.10 135.85 137.85 0.9M
2023-08-18 137.00 137.45 135.15 136.80 0.8M
2023-08-17 135.25 139.25 134.85 137.60 1.1M
2023-08-16 134.15 135.85 134.05 135.50 0.8M
2023-08-15 134.40 135.65 132.95 135.20 1.0M
2023-08-14 135.00 136.00 133.75 134.60 0.7M
2023-08-11 137.65 137.85 134.50 135.30 0.7M
2023-08-10 137.40 138.10 136.70 137.65 0.7M
2023-08-09 136.50 137.70 136.20 136.80 0.5M
2023-08-08 136.05 136.65 135.45 135.70 0.8M
2023-08-07 137.10 138.45 136.30 137.25 0.5M
2023-08-04 136.25 138.05 135.20 138.05 0.6M
2023-08-03 136.50 137.05 135.25 135.95 1.0M
2023-08-02 138.70 138.70 136.85 137.00 1.1M
2023-08-01 139.80 140.35 138.50 139.50 0.5M
2023-07-31 139.35 140.10 138.60 139.80 0.8M
2023-07-28 140.55 140.85 138.95 139.35 0.6M
2023-07-27 139.40 142.30 139.40 141.05 0.7M
2023-07-26 138.45 139.65 137.45 139.20 0.9M
2023-07-25 132.10 138.60 131.85 138.45 1.6M
2023-07-24 131.10 133.35 129.90 132.10 2.4M
2023-07-21 140.90 140.90 130.60 132.30 2.7M
2023-07-20 143.20 144.00 141.60 142.65 1.2M
2023-07-19 143.00 144.25 142.70 143.00 1.0M
2023-07-18 141.20 143.00 140.65 142.85 0.9M
2023-07-17 141.85 143.35 140.95 140.95 1.2M
2023-07-14 143.30 143.75 142.00 143.00 0.7M
2023-07-13 144.10 144.80 142.80 143.85 1.2M
2023-07-12 140.75 143.25 139.40 143.25 1.1M
2023-07-11 140.20 141.45 140.20 140.55 0.8M
2023-07-10 140.45 141.10 139.55 140.20 1.1M
2023-07-07 139.75 141.35 139.40 140.80 1.0M
2023-07-06 142.30 143.70 139.40 139.75 1.0M
2023-07-05 140.85 143.15 140.75 142.75 0.8M
2023-07-04 139.70 142.60 139.15 142.10 0.7M
2023-07-03 138.50 140.60 137.60 139.70 1.2M
2023-06-30 136.85 138.50 136.85 137.45 2.6M
2023-06-29 137.05 137.90 136.05 136.05 1.8M
2023-06-28 138.00 138.55 136.90 137.35 1.8M
2023-06-27 138.65 138.80 136.10 137.15 1.5M
2023-06-26 138.50 138.65 134.95 138.65 1.7M
2023-06-22 139.30 140.40 137.85 138.55 1.1M
2023-06-21 142.55 142.55 139.00 140.30 2.0M
2023-06-20 140.85 143.10 139.75 143.00 2.2M
2023-06-19 144.35 144.35 140.95 141.35 1.3M
2023-06-16 147.40 147.40 139.85 144.75 3.7M
2023-06-15 147.70 148.05 143.45 146.45 2.1M
2023-06-14 147.00 150.15 145.60 148.05 1.9M
2023-06-13 147.70 148.30 145.65 146.70 2.7M
2023-06-12 149.25 150.00 146.40 146.95 1.5M
2023-06-09 149.90 149.90 147.90 149.15 1.4M
2023-06-08 148.85 151.25 148.60 149.90 1.3M
2023-06-07 150.20 150.75 148.20 148.45 1.8M
2023-06-05 150.25 151.85 149.45 150.20 1.0M
2023-06-02 146.75 149.90 146.75 149.55 1.2M
2023-06-01 145.05 145.85 144.20 145.65 1.2M
2023-05-31 145.60 146.45 143.80 143.90 3.1M
2023-05-30 147.25 149.10 145.75 146.20 1.4M
2023-05-29 147.50 148.70 146.60 147.25 0.7M
2023-05-26 145.75 147.70 145.75 147.35 1.1M
2023-05-25 146.35 147.00 144.85 144.95 1.1M
2023-05-24 146.95 147.00 145.15 146.05 1.7M
2023-05-23 144.45 150.10 144.45 147.55 1.7M
2023-05-22 146.00 146.30 144.45 144.45 1.4M
2023-05-19 145.35 147.65 144.50 146.20 1.2M
2023-05-17 144.50 145.30 143.15 144.00 0.7M
2023-05-16 145.45 146.50 144.35 144.55 1.4M
2023-05-15 144.90 146.05 144.50 145.75 0.9M
2023-05-12 145.50 146.40 144.40 144.45 1.2M
2023-05-11 142.50 145.55 142.50 145.50 1.7M
2023-05-10 143.90 145.10 141.95 142.50 1.4M
2023-05-09 144.90 145.05 142.55 143.35 1.5M
2023-05-08 146.00 146.00 143.25 145.05 1.2M
2023-05-05 144.10 146.35 143.85 145.85 1.3M
2023-05-04 144.50 145.40 143.20 143.95 2.7M
2023-05-03 141.10 144.85 141.10 144.85 2.4M
2023-05-02 148.00 148.10 140.35 141.60 2.9M
2023-04-28 136.10 142.50 136.10 140.45 5.6M
2023-04-27 130.25 132.35 130.25 131.30 2.3M
2023-04-26 128.80 130.80 127.50 130.40 2.0M
2023-04-25 130.25 131.50 128.60 129.15 1.5M
2023-04-24 130.20 131.30 129.90 130.75 0.9M
2023-04-21 130.40 131.15 129.65 130.00 1.8M
2023-04-20 129.55 132.70 127.25 130.40 2.6M
2023-04-19 131.50 131.80 130.40 131.50 1.1M
2023-04-18 132.95 133.15 130.00 131.50 1.4M
2023-04-17 132.85 134.00 132.30 132.60 1.1M
2023-04-14 133.95 133.95 131.40 131.95 1.3M
2023-04-13 132.90 134.10 131.60 132.85 1.3M
2023-04-12 133.90 134.70 131.85 132.90 1.8M
2023-04-11 134.00 135.90 133.80 135.65 1.7M
2023-04-06 133.25 133.45 132.15 132.35 0.9M
2023-04-05 134.80 134.95 131.80 132.25 1.4M
2023-04-04 136.50 137.35 134.05 134.65 1.7M
2023-04-03 136.45 136.50 134.65 135.90 1.3M
2023-03-31 136.70 137.60 136.20 136.45 2.2M
2023-03-30 136.10 139.35 135.85 139.15 1.7M
2023-03-29 134.30 136.05 131.95 135.20 1.8M
2023-03-28 136.75 137.10 135.15 135.70 1.0M
2023-03-27 137.00 137.60 135.30 135.60 1.4M
2023-03-24 135.60 136.90 134.15 135.90 1.9M
2023-03-23 134.65 136.25 133.80 135.60 1.5M
2023-03-22 137.40 137.60 134.35 134.65 1.8M
2023-03-21 136.15 139.65 136.15 137.40 2.0M
2023-03-20 133.95 136.60 132.05 135.80 1.8M
2023-03-17 139.70 141.15 133.80 133.95 5.5M
2023-03-16 139.15 139.55 136.75 139.00 2.6M
2023-03-15 139.40 140.20 136.25 138.35 2.7M
2023-03-14 140.40 141.55 139.40 139.40 1.9M
2023-03-13 140.50 141.30 138.10 140.40 2.5M
2023-03-10 142.15 143.40 140.05 140.50 1.5M
2023-03-09 147.80 147.95 143.75 144.40 1.7M
2023-03-08 145.30 148.30 144.75 148.25 2.8M
2023-03-07 147.10 149.40 145.50 145.70 1.9M
2023-03-06 148.40 148.55 146.10 147.20 1.3M
2023-03-03 147.00 150.40 147.00 148.40 1.7M
2023-03-02 146.00 146.80 144.90 146.45 0.8M
2023-03-01 146.90 149.25 146.10 146.30 1.3M
2023-02-28 144.65 146.35 143.90 146.30 2.3M
2023-02-27 142.55 145.20 142.55 145.00 1.1M
2023-02-24 144.40 145.40 141.85 142.20 1.4M
2023-02-23 148.25 148.65 143.80 143.80 1.5M
2023-02-22 145.80 148.90 145.00 148.15 1.3M
2023-02-21 147.90 148.50 145.85 145.90 1.7M
2023-02-20 148.50 149.20 146.95 147.95 1.1M
2023-02-17 150.35 150.50 147.60 147.60 1.2M
2023-02-16 150.80 152.75 149.10 150.70 2.1M
2023-02-15 151.65 151.65 149.40 150.80 1.9M
2023-02-14 148.85 153.45 148.70 152.05 2.2M
2023-02-13 145.10 149.30 144.60 148.15 1.3M
2023-02-10 148.35 149.05 144.00 144.15 1.2M
2023-02-09 153.40 153.60 148.60 149.35 1.3M
2023-02-08 153.30 155.40 152.30 152.30 1.6M
2023-02-07 153.10 155.70 152.15 152.35 1.5M
2023-02-06 156.35 156.80 152.45 153.05 2.0M
2023-02-03 156.55 157.60 154.65 157.20 1.8M
2023-02-02 150.00 157.00 149.45 157.00 3.8M
2023-02-01 144.70 150.80 144.70 149.95 1.9M
2023-01-31 142.65 146.25 140.50 144.70 2.1M
2023-01-30 143.70 143.70 141.80 142.65 1.4M
2023-01-27 144.00 147.00 142.20 144.05 2.1M
2023-01-26 146.00 147.15 145.30 146.50 1.7M
2023-01-25 147.20 147.75 143.60 145.00 1.1M
2023-01-24 149.25 149.25 146.70 147.10 2.4M
2023-01-23 144.80 149.70 144.65 149.25 2.0M
2023-01-20 143.90 145.40 143.50 144.50 1.1M
2023-01-19 145.00 147.85 143.65 143.80 1.9M
2023-01-18 143.15 145.95 143.05 145.00 1.6M
2023-01-17 145.10 145.45 142.15 143.10 1.5M
2023-01-16 146.15 146.75 143.65 145.10 1.0M
2023-01-13 146.00 146.75 144.10 145.20 1.9M
2023-01-12 142.75 146.30 141.90 145.80 1.7M
2023-01-11 142.30 143.05 140.70 142.40 1.4M
2023-01-10 143.40 145.20 142.20 142.20 2.1M
2023-01-09 142.50 145.25 141.05 145.25 2.1M
2023-01-05 136.15 140.20 134.80 140.20 0.9M
2023-01-04 135.95 137.00 134.55 135.85 1.2M
2023-01-03 134.00 137.15 134.00 135.20 1.0M
2023-01-02 133.20 134.65 132.60 134.25 0.5M