Scandinavian Astor AB

ASTOR
🏛️ sweden →
27.60
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
2023-12-29 10.50 10.80 9.90 10.25 0.7M
2023-12-28 10.40 10.70 10.25 10.50 0.3M
2023-12-27 10.40 10.80 10.20 10.30 0.4M
2023-12-22 9.64 10.40 9.52 10.05 0.5M
2023-12-21 9.12 9.98 8.64 9.64 0.4M
2023-12-20 9.14 9.32 8.76 9.04 0.1M
2023-12-19 9.00 9.18 8.70 9.14 0.3M
2023-12-18 9.00 9.00 8.50 8.86 0.2M
2023-12-15 8.94 8.98 8.34 8.76 0.3M
2023-12-14 8.98 8.98 8.40 8.66 0.1M
2023-12-13 8.92 9.10 8.22 8.46 0.2M
2023-12-12 9.36 9.36 8.78 8.92 0.1M
2023-12-11 9.24 9.38 8.74 9.08 0.3M
2023-12-08 8.64 9.18 8.60 9.18 0.2M
2023-12-07 8.48 8.66 8.42 8.60 0.4M
2023-12-06 8.16 8.50 7.98 8.40 0.2M
2023-12-05 7.72 8.16 7.52 8.16 0.4M
2023-12-04 8.20 8.40 7.58 7.72 0.2M
2023-12-01 8.02 8.02 7.66 7.78 0.2M
2023-11-30 7.18 7.80 7.18 7.80 0.6M
2023-11-29 7.84 8.12 6.92 7.10 2.3M
2023-11-28 8.34 8.34 7.70 7.80 0.5M
2023-11-27 8.40 8.54 8.20 8.46 0.2M
2023-11-24 8.38 8.70 8.22 8.40 0.2M
2023-11-23 8.48 8.48 8.16 8.38 0.2M
2023-11-22 8.50 8.50 7.98 8.48 0.3M
2023-11-21 8.08 8.74 8.02 8.50 0.4M
2023-11-20 8.24 8.32 7.92 8.08 0.4M
2023-11-17 8.60 8.60 8.16 8.20 0.4M
2023-11-16 9.00 9.02 8.50 8.60 0.3M
2023-11-15 9.14 9.26 8.84 9.04 0.5M
2023-11-14 9.42 9.76 8.96 9.14 0.7M
2023-11-13 9.20 9.56 9.20 9.42 0.4M
2023-11-10 8.60 9.06 8.12 9.00 0.6M
2023-11-09 8.00 8.92 7.80 8.60 1.7M
2023-11-08 8.88 9.20 8.68 9.20 0.6M
2023-11-07 8.38 8.72 8.36 8.68 0.4M
2023-11-06 8.00 8.60 8.00 8.36 0.6M
2023-11-03 7.68 7.74 7.46 7.64 0.3M
2023-11-02 7.60 7.80 7.32 7.74 0.3M
2023-11-01 7.56 7.84 7.52 7.76 0.3M
2023-10-31 7.50 7.82 7.26 7.44 0.4M
2023-10-30 7.30 7.50 7.16 7.50 0.4M
2023-10-27 7.10 7.40 6.92 7.16 0.5M
2023-10-26 6.90 6.90 6.70 6.86 0.1M
2023-10-25 6.76 7.42 6.60 6.90 0.2M
2023-10-24 7.24 7.26 6.50 6.76 0.4M
2023-10-23 5.88 7.28 5.74 7.10 0.9M
2023-10-20 5.90 5.90 5.50 5.74 0.3M
2023-10-19 6.08 6.28 5.86 5.90 0.1M
2023-10-18 5.90 6.22 5.80 6.06 0.2M
2023-10-17 6.30 6.40 5.38 5.90 0.7M
2023-10-16 6.44 6.44 6.02 6.30 0.3M
2023-10-13 6.56 6.56 6.32 6.44 0.1M
2023-10-12 6.56 6.62 6.40 6.56 0.2M
2023-10-11 6.84 7.08 6.56 6.78 0.1M
2023-10-10 6.84 6.98 6.70 6.84 0.1M
2023-10-09 6.74 7.00 6.52 6.66 0.1M
2023-10-06 7.00 7.00 6.60 6.74 0.2M
2023-10-05 6.98 7.16 6.88 7.04 0.1M
2023-10-04 7.02 7.20 6.88 6.98 0.2M
2023-10-03 6.42 7.28 6.36 7.02 0.7M
2023-10-02 6.70 6.94 6.44 6.54 0.1M
2023-09-29 6.68 6.84 6.46 6.70 0.2M
2023-09-28 6.76 6.90 6.40 6.40 0.2M
2023-09-27 6.40 6.82 6.40 6.70 0.3M
2023-09-26 6.54 7.02 6.12 6.40 0.2M
2023-09-25 6.68 6.74 6.38 6.54 0.3M
2023-09-22 6.78 6.86 6.46 6.76 0.2M
2023-09-21 7.10 7.32 6.72 6.78 0.2M
2023-09-20 7.00 7.44 6.90 7.08 0.1M
2023-09-19 6.58 7.08 6.42 6.90 0.3M
2023-09-18 6.88 7.08 6.48 6.58 0.1M
2023-09-15 6.78 7.12 6.56 6.88 0.3M
2023-09-14 6.50 6.76 6.34 6.74 0.2M
2023-09-13 6.74 6.94 6.40 6.60 0.3M
2023-09-12 7.20 7.20 6.52 6.74 0.6M
2023-09-11 7.42 7.50 6.68 7.24 0.6M
2023-09-08 7.52 7.52 7.16 7.40 0.3M
2023-09-07 7.82 7.92 7.38 7.52 0.6M
2023-09-06 7.38 7.86 7.20 7.74 0.7M
2023-09-05 6.86 7.48 6.72 7.26 0.5M
2023-09-04 6.70 7.18 6.54 6.86 0.8M
2023-09-01 6.90 7.18 6.24 6.62 0.9M
2023-08-31 6.40 7.02 6.30 6.84 0.6M
2023-08-30 6.34 6.48 6.04 6.40 0.6M
2023-08-29 5.98 6.38 5.84 6.38 0.5M
2023-08-28 5.72 6.36 5.70 6.06 1.2M
2023-08-25 5.36 5.54 5.00 5.46 0.4M
2023-08-24 5.26 5.34 5.02 5.22 0.1M
2023-08-23 4.86 5.38 4.81 5.20 0.3M
2023-08-22 4.48 4.88 4.30 4.78 0.2M
2023-08-21 4.69 4.69 4.27 4.48 0.3M
2023-08-18 4.74 4.79 4.47 4.69 0.2M
2023-08-17 4.82 4.98 4.54 4.74 0.1M
2023-08-16 4.55 4.86 4.35 4.82 0.3M
2023-08-15 4.75 4.76 4.50 4.57 0.4M
2023-08-14 5.24 5.32 4.73 4.79 0.5M
2023-08-11 5.60 5.60 5.18 5.24 0.2M
2023-08-10 5.54 5.62 5.28 5.54 0.2M
2023-08-09 5.28 5.58 5.28 5.54 0.2M
2023-08-08 5.48 5.50 4.96 5.28 0.5M
2023-08-07 5.56 5.70 5.46 5.48 0.2M
2023-08-04 5.92 5.92 5.44 5.54 0.4M
2023-08-03 6.00 6.00 5.72 5.92 0.2M
2023-08-02 6.02 6.18 5.70 6.00 0.5M
2023-08-01 5.76 6.04 5.60 6.00 0.5M
2023-07-31 6.12 6.32 5.74 5.76 0.6M
2023-07-28 5.96 6.16 5.68 6.12 0.7M
2023-07-27 5.58 6.20 5.22 6.02 0.6M
2023-07-26 5.64 5.78 5.16 5.58 0.5M
2023-07-25 5.82 6.00 5.46 5.64 0.6M
2023-07-24 5.64 5.78 5.42 5.74 0.8M
2023-07-21 4.93 5.54 4.90 5.24 0.7M
2023-07-20 4.60 4.90 4.51 4.85 0.5M
2023-07-19 4.69 4.99 4.45 4.94 0.4M
2023-07-18 4.37 4.60 4.00 4.60 0.2M
2023-07-17 4.37 4.39 3.92 4.37 0.3M
2023-07-14 4.48 4.50 4.21 4.33 0.2M
2023-07-13 4.60 4.94 4.31 4.48 0.3M
2023-07-12 4.20 4.95 4.20 4.60 1.1M
2023-07-11 4.00 4.29 3.82 4.10 0.5M
2023-07-10 3.78 3.86 3.60 3.71 0.1M
2023-07-07 3.71 3.88 3.56 3.78 0.1M
2023-07-06 3.81 3.90 3.60 3.72 0.1M
2023-07-05 3.68 3.83 3.61 3.81 0.1M
2023-07-04 3.92 4.00 3.50 3.85 0.3M
2023-07-03 3.56 3.99 3.49 3.74 0.2M
2023-06-30 3.75 3.77 3.48 3.55 0.2M
2023-06-29 3.87 3.90 3.66 3.75 0.2M
2023-06-28 3.89 3.90 3.62 3.87 0.3M
2023-06-27 3.57 4.32 3.43 3.89 0.4M
2023-06-26 3.40 3.65 3.40 3.55 0.2M
2023-06-22 3.40 3.40 3.22 3.40 0.1M
2023-06-21 3.40 3.58 3.38 3.40 0.1M
2023-06-20 3.50 3.55 3.31 3.38 0.1M
2023-06-19 3.45 3.59 3.35 3.39 0.3M
2023-06-16 3.55 3.80 3.39 3.43 0.2M
2023-06-15 3.62 3.69 3.39 3.56 0.2M
2023-06-14 3.59 3.79 3.34 3.62 0.5M
2023-06-13 3.25 3.77 3.25 3.55 0.6M
2023-06-12 2.92 3.39 2.90 3.25 0.3M
2023-06-09 3.04 3.06 2.90 2.90 0.2M
2023-06-08 3.04 3.09 2.93 3.02 0.2M
2023-06-07 2.99 3.09 2.88 3.01 0.4M
2023-06-05 3.15 3.49 2.86 2.97 0.6M
2023-06-02 2.86 3.19 2.86 3.07 0.4M
2023-06-01 2.85 2.85 2.66 2.77 0.0M
2023-05-31 2.90 2.90 2.81 2.85 0.0M
2023-05-30 3.00 3.09 2.82 2.91 0.1M
2023-05-29 2.99 3.00 2.93 3.00 0.1M
2023-05-26 2.80 2.95 2.79 2.92 0.1M
2023-05-25 2.89 3.09 2.75 2.76 0.2M
2023-05-24 3.28 3.35 2.91 2.99 0.3M
2023-05-23 2.75 2.97 2.75 2.95 0.1M
2023-05-22 2.91 2.91 2.74 2.75 0.0M
2023-05-19 2.66 2.99 2.40 2.88 0.1M
2023-05-17 2.50 2.67 2.39 2.67 0.0M
2023-05-16 2.49 2.65 2.41 2.50 0.1M
2023-05-15 2.39 2.59 2.38 2.48 0.1M
2023-05-12 2.65 2.89 2.39 2.39 0.2M
2023-05-11 2.73 2.77 2.41 2.65 0.2M
2023-05-10 2.62 2.80 2.57 2.73 0.1M
2023-05-09 2.80 2.89 2.48 2.62 0.1M
2023-05-08 3.00 3.00 2.78 2.80 0.1M
2023-05-05 2.79 3.00 2.72 2.95 0.1M
2023-05-04 2.77 2.79 2.67 2.79 0.0M
2023-05-03 2.80 2.90 2.70 2.77 0.0M
2023-05-02 2.75 2.94 2.62 2.81 0.1M
2023-04-28 3.09 3.09 2.74 2.80 0.1M
2023-04-27 2.85 2.99 2.64 2.85 0.2M
2023-04-26 3.05 3.05 2.76 2.85 0.2M
2023-04-25 3.00 3.09 2.81 2.92 0.1M
2023-04-24 3.00 3.44 2.84 3.00 0.2M
2023-04-21 2.96 3.07 2.80 2.84 0.0M
2023-04-20 3.25 3.28 2.91 2.97 0.1M
2023-04-19 3.25 3.38 3.15 3.21 0.0M
2023-04-18 3.26 3.43 3.12 3.28 0.0M
2023-04-17 3.32 3.44 3.04 3.26 0.1M
2023-04-14 3.33 3.75 3.13 3.32 0.2M
2023-04-13 3.05 3.88 2.75 3.30 0.2M
2023-04-12 2.88 3.22 2.62 3.05 0.1M
2023-04-11 2.85 2.97 2.84 2.88 0.0M
2023-04-06 2.70 2.85 2.61 2.84 0.0M
2023-04-05 2.72 2.72 2.61 2.70 0.0M
2023-04-04 2.73 2.89 2.61 2.73 0.0M
2023-04-03 2.82 2.95 2.66 2.73 0.0M
2023-03-31 2.74 2.97 2.56 2.65 0.1M
2023-03-30 2.63 2.80 2.63 2.79 0.1M
2023-03-29 2.67 2.69 2.54 2.64 0.1M
2023-03-28 2.88 2.88 2.51 2.69 0.1M
2023-03-27 2.74 2.99 2.74 2.88 0.1M
2023-03-24 2.77 2.78 2.62 2.74 0.0M
2023-03-23 2.77 2.80 2.65 2.70 0.0M
2023-03-22 2.59 2.89 2.58 2.77 0.0M
2023-03-21 2.67 2.67 2.51 2.53 0.0M
2023-03-20 2.76 2.76 2.45 2.67 0.1M
2023-03-17 2.79 3.03 2.60 2.78 0.1M
2023-03-16 2.68 2.92 2.66 2.79 0.1M
2023-03-15 3.08 3.08 2.51 2.66 0.2M
2023-03-14 3.08 3.45 3.00 3.04 0.1M
2023-03-13 3.40 3.55 2.97 2.97 0.3M
2023-03-10 3.38 3.41 3.00 3.40 0.2M
2023-03-09 3.62 3.68 3.23 3.42 0.5M
2023-03-08 2.88 3.47 2.83 3.47 0.8M
2023-03-07 2.69 3.70 2.69 2.83 0.7M
2023-03-06 2.65 2.83 2.54 2.68 0.2M
2023-03-03 2.45 2.59 2.29 2.52 0.1M
2023-03-02 2.35 2.68 2.35 2.42 0.0M
2023-03-01 2.57 2.69 2.30 2.35 0.1M
2023-02-28 2.38 2.77 2.30 2.53 0.1M
2023-02-27 3.00 3.17 2.13 2.33 0.4M
2023-02-24 2.78 3.15 2.73 2.90 0.1M
2023-02-23 2.78 2.84 2.60 2.70 0.0M
2023-02-22 2.68 2.98 2.66 2.75 0.1M
2023-02-21 2.96 3.39 2.53 2.62 0.1M
2023-02-20 3.04 3.04 2.81 2.96 0.1M
2023-02-17 2.89 3.03 2.86 3.01 0.1M
2023-02-16 2.78 3.09 2.71 2.89 0.1M
2023-02-15 2.72 2.74 2.58 2.70 0.1M
2023-02-14 2.79 3.12 2.72 2.72 0.1M
2023-02-13 2.73 2.90 2.70 2.73 0.0M
2023-02-10 2.80 2.98 2.71 2.73 0.0M
2023-02-09 3.00 3.00 2.75 2.80 0.1M
2023-02-08 2.77 3.01 2.77 2.88 0.0M
2023-02-07 2.76 3.03 2.73 2.99 0.1M
2023-02-06 3.08 3.08 2.91 3.00 0.0M
2023-02-03 3.13 3.14 2.96 3.08 0.0M
2023-02-02 3.19 3.19 2.82 3.11 0.1M
2023-02-01 3.43 3.43 3.01 3.19 0.1M
2023-01-31 3.29 3.35 3.08 3.30 0.1M
2023-01-30 3.35 3.46 3.04 3.34 0.1M
2023-01-27 3.19 3.41 3.07 3.33 0.1M
2023-01-26 3.00 3.18 2.80 3.07 0.1M
2023-01-25 2.94 2.94 2.66 2.93 0.2M
2023-01-24 3.09 3.28 2.67 2.94 0.1M
2023-01-23 3.10 3.39 2.86 3.09 0.1M
2023-01-20 3.15 3.29 2.92 3.10 0.1M
2023-01-19 3.35 3.35 2.96 3.10 0.1M
2023-01-18 3.40 3.40 2.99 3.19 0.1M
2023-01-17 3.35 3.35 2.97 2.99 0.1M
2023-01-16 3.36 3.55 3.05 3.05 0.1M
2023-01-13 3.95 3.95 3.31 3.36 0.3M
2023-01-12 4.03 4.03 3.21 3.55 0.4M