Scandinavian ChemoTech

CMOTECb
🏛️ sweden →
7.30
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
2025-09-29 7.20 7.30 7.02 7.30 0.1M
2025-09-26 7.04 7.10 6.50 7.08 0.1M
2025-09-25 6.70 7.22 6.68 7.00 0.1M
2025-09-24 6.12 6.90 6.10 6.68 0.1M
2025-09-23 6.02 6.38 6.02 6.02 0.0M
2025-09-22 6.22 6.22 5.62 6.00 0.1M
2025-09-19 6.88 6.88 5.62 6.40 0.2M
2025-09-18 6.52 6.70 6.20 6.70 0.1M
2025-09-17 6.08 6.54 6.06 6.20 0.1M
2025-09-16 5.54 6.24 5.54 6.06 0.2M
2025-09-15 5.12 5.52 5.06 5.46 0.2M
2025-09-12 4.70 4.99 4.52 4.99 0.1M
2025-09-11 4.24 4.49 4.13 4.37 0.0M
2025-09-10 4.30 4.65 4.01 4.24 0.1M
2025-09-09 3.77 4.52 3.77 4.37 0.2M
2025-09-08 3.45 4.08 3.45 3.77 0.1M
2025-09-05 3.52 3.52 3.35 3.45 0.0M
2025-09-04 3.42 3.55 3.31 3.53 0.0M
2025-09-03 3.52 3.56 3.30 3.40 0.0M
2025-09-02 3.70 3.70 3.41 3.47 0.0M
2025-09-01 3.65 3.69 3.57 3.65 0.0M
2025-08-29 3.65 3.89 3.59 3.60 0.0M
2025-08-28 3.69 4.00 3.57 3.80 0.1M
2025-08-27 3.25 3.70 3.21 3.62 0.1M
2025-08-26 3.17 3.27 3.16 3.23 0.0M
2025-08-25 3.06 3.39 2.87 3.17 0.1M
2025-08-22 3.14 3.14 2.84 3.09 0.1M
2025-08-21 3.10 3.26 3.10 3.16 0.0M
2025-08-20 3.40 3.40 2.95 3.07 0.2M
2025-08-19 3.62 3.62 3.25 3.33 0.1M
2025-08-18 3.80 3.80 3.35 3.62 0.1M
2025-08-15 3.59 5.00 3.48 3.81 0.2M
2025-08-14 3.18 3.74 3.18 3.55 0.1M
2025-08-13 3.08 3.28 3.02 3.21 0.1M
2025-08-12 2.88 3.33 2.88 3.01 0.2M
2025-08-11 2.85 2.97 2.70 2.75 0.1M
2025-08-08 2.94 2.95 2.76 2.90 0.1M
2025-08-07 2.57 2.98 2.52 2.93 0.1M
2025-08-06 2.60 2.60 2.31 2.57 0.0M
2025-08-05 2.56 2.74 2.39 2.69 0.0M
2025-08-04 2.46 2.69 2.27 2.56 0.0M
2025-08-01 2.44 2.69 2.34 2.50 0.0M
2025-07-31 2.48 2.50 2.12 2.49 0.1M
2025-07-30 2.14 2.29 2.13 2.28 0.0M
2025-07-29 2.23 2.23 2.23 2.23 0.1M
2025-07-28 2.15 2.79 2.11 2.20 0.1M
2025-07-25 2.24 2.24 2.03 2.10 0.0M
2025-07-24 2.10 2.25 1.94 2.14 0.2M
2025-07-23 1.94 2.25 1.94 2.11 0.0M
2025-07-22 1.98 2.10 1.93 2.10 0.0M
2025-07-21 1.99 1.99 1.90 1.98 0.0M
2025-07-18 2.06 2.06 2.00 2.06 0.0M
2025-07-17 1.97 2.10 1.90 2.08 0.0M
2025-07-16 1.90 2.10 1.90 2.00 0.0M
2025-07-15 2.10 2.18 1.90 1.97 0.0M
2025-07-14 1.85 2.08 1.85 2.00 0.0M
2025-07-11 2.14 2.23 2.03 2.10 0.0M
2025-07-10 2.14 2.14 1.96 2.00 0.0M
2025-07-09 2.01 2.14 2.01 2.14 0.0M
2025-07-08 2.00 2.09 1.91 2.00 0.0M
2025-07-07 1.88 2.08 1.88 2.00 0.0M
2025-07-04 2.15 2.15 1.85 1.92 0.0M
2025-07-03 2.02 2.26 2.00 2.16 0.1M
2025-07-02 2.25 2.25 2.00 2.08 0.1M
2025-07-01 1.70 2.47 1.67 2.10 0.2M
2025-06-30 1.68 1.75 1.67 1.73 0.1M
2025-06-27 1.46 1.68 1.46 1.67 0.0M
2025-06-26 1.65 1.71 1.51 1.52 0.1M
2025-06-25 1.78 1.81 1.51 1.70 0.0M
2025-06-24 1.75 1.90 1.73 1.77 0.0M
2025-06-23 1.69 1.76 1.66 1.66 0.0M
2025-06-19 1.78 1.80 1.72 1.80 0.1M
2025-06-18 1.71 1.86 1.71 1.84 0.0M
2025-06-17 1.93 1.98 1.79 1.85 0.0M
2025-06-16 1.85 2.06 1.65 2.00 0.1M
2025-06-13 1.95 1.96 1.80 1.90 0.1M
2025-06-12 1.96 2.03 1.91 1.98 0.0M
2025-06-11 2.00 2.06 1.85 1.96 0.0M
2025-06-10 1.96 2.02 1.91 1.92 0.0M
2025-06-09 2.00 2.00 1.82 1.90 0.0M
2025-06-05 2.07 2.16 2.00 2.08 0.0M
2025-06-04 2.13 2.13 1.82 2.07 0.0M
2025-06-03 2.22 2.30 1.94 2.15 0.1M
2025-06-02 2.20 2.36 2.00 2.09 0.0M
2025-05-30 1.99 2.20 1.89 2.20 0.0M
2025-05-28 1.92 2.00 1.81 1.97 0.0M
2025-05-27 2.03 2.06 1.96 2.00 0.0M
2025-05-26 2.00 2.06 1.81 2.04 0.0M
2025-05-23 2.06 2.06 1.92 2.04 0.0M
2025-05-22 2.05 2.05 2.05 2.05 0.0M
2025-05-21 2.19 2.19 2.00 2.05 0.0M
2025-05-20 2.10 2.20 2.04 2.05 0.0M
2025-05-19 2.08 2.19 1.90 2.10 0.0M
2025-05-16 2.00 2.19 1.92 2.11 0.0M
2025-05-15 2.07 2.07 2.00 2.07 0.0M
2025-05-14 2.14 2.18 2.00 2.07 0.0M
2025-05-13 2.19 2.20 2.10 2.15 0.0M
2025-05-12 2.19 2.26 1.94 2.06 0.0M
2025-05-09 2.10 2.27 2.05 2.17 0.0M
2025-05-08 2.00 2.13 1.95 2.05 0.0M
2025-05-07 2.08 2.08 1.85 1.97 0.0M
2025-05-06 2.23 2.23 1.74 1.83 0.1M
2025-05-05 2.19 2.25 2.06 2.22 0.1M
2025-05-02 1.97 2.45 1.97 2.19 0.2M
2025-04-30 1.65 1.89 1.52 1.86 0.1M
2025-04-29 1.59 2.90 1.40 1.61 0.4M
2025-04-28 1.47 1.59 1.47 1.57 0.1M
2025-04-25 1.46 1.49 1.37 1.47 0.0M
2025-04-24 1.43 1.53 1.30 1.44 0.1M
2025-04-23 1.58 1.58 1.36 1.44 0.1M
2025-04-22 1.49 1.60 1.35 1.48 0.1M
2025-04-17 1.45 1.60 1.45 1.49 0.0M
2025-04-16 1.47 1.47 1.32 1.45 0.0M
2025-04-15 1.42 1.68 1.28 1.40 0.1M
2025-04-14 1.32 1.40 1.30 1.39 0.1M
2025-04-11 1.28 1.39 1.27 1.33 0.0M
2025-04-10 1.40 1.40 1.28 1.39 0.1M
2025-04-09 1.39 1.40 1.37 1.40 0.0M
2025-04-08 1.30 1.43 1.30 1.38 0.1M
2025-04-07 1.38 1.38 1.21 1.35 0.1M
2025-04-04 1.35 1.40 1.17 1.38 0.0M
2025-04-03 1.37 1.41 1.26 1.37 0.0M
2025-04-02 1.31 1.40 1.24 1.40 0.0M
2025-04-01 1.15 1.43 1.15 1.30 0.2M
2025-03-31 1.04 1.13 1.04 1.13 0.0M
2025-03-28 1.12 1.15 1.05 1.14 0.1M
2025-03-27 1.08 1.17 1.07 1.12 0.0M
2025-03-26 1.11 1.18 1.09 1.09 0.0M
2025-03-25 1.12 1.16 1.09 1.16 0.0M
2025-03-24 1.25 1.25 1.12 1.15 0.0M
2025-03-21 1.13 1.25 1.05 1.25 0.1M
2025-03-20 0.97 1.13 0.97 1.13 0.0M
2025-03-19 1.06 1.09 0.99 1.01 0.0M
2025-03-18 1.27 1.27 1.00 1.06 0.1M
2025-03-17 1.05 1.29 1.02 1.29 0.1M
2025-03-14 1.25 1.25 1.15 1.19 0.0M
2025-03-13 1.11 1.67 1.03 1.25 0.0M
2025-03-12 1.06 1.10 1.03 1.10 0.0M
2025-03-11 1.09 1.10 0.93 1.09 0.0M
2025-03-10 1.13 1.13 1.06 1.06 0.0M
2025-03-07 1.06 1.06 1.06 1.06 0.0M
2025-03-06 1.04 1.06 0.92 1.06 0.1M
2025-03-05 1.01 1.11 1.00 1.07 0.1M
2025-03-04 1.18 1.18 1.00 1.11 0.0M
2025-03-03 1.18 1.18 1.13 1.18 0.0M
2025-02-28 1.21 1.22 1.17 1.21 0.0M
2025-02-27 1.10 1.19 1.10 1.19 0.0M
2025-02-26 1.11 1.22 1.11 1.19 0.0M
2025-02-25 1.15 1.18 1.11 1.17 0.0M
2025-02-24 1.16 1.24 1.11 1.16 0.0M
2025-02-21 1.44 1.44 1.23 1.23 0.0M
2025-02-20 1.17 1.23 1.17 1.23 0.0M
2025-02-19 1.20 1.29 1.18 1.26 0.0M
2025-02-18 1.23 1.37 1.17 1.23 0.0M
2025-02-17 1.16 1.24 1.15 1.24 0.0M
2025-02-14 1.21 1.22 1.20 1.22 0.1M
2025-02-13 1.13 1.57 1.13 1.21 0.4M
2025-02-12 1.06 1.12 1.06 1.11 0.0M
2025-02-11 1.11 1.17 1.04 1.07 0.0M
2025-02-10 1.04 1.20 1.00 1.08 0.0M
2025-02-07 0.93 1.16 0.93 1.10 0.1M
2025-02-06 0.93 1.01 0.93 1.01 0.1M
2025-02-05 1.04 1.10 0.97 1.07 0.1M
2025-02-04 0.97 1.02 0.97 1.02 0.0M
2025-02-03 1.06 1.06 1.00 1.06 0.0M
2025-01-31 1.03 1.15 1.03 1.07 0.1M
2025-01-30 1.01 1.16 1.01 1.04 0.1M
2025-01-29 1.03 1.11 0.98 1.08 0.0M
2025-01-28 1.10 1.10 0.88 1.03 0.1M
2025-01-27 1.10 1.13 1.05 1.13 0.0M
2025-01-24 1.10 1.22 1.05 1.10 0.1M
2025-01-23 1.05 1.18 1.02 1.11 0.1M
2025-01-22 1.16 1.19 1.03 1.06 0.0M
2025-01-21 1.27 1.27 1.11 1.20 0.0M
2025-01-20 1.20 1.42 1.11 1.20 0.1M
2025-01-17 1.25 1.29 1.20 1.20 0.1M
2025-01-16 1.30 1.36 1.28 1.29 0.1M
2025-01-15 1.40 1.40 1.27 1.35 0.1M
2025-01-14 1.55 1.56 1.35 1.41 0.1M
2025-01-13 1.52 1.58 1.50 1.58 0.0M
2025-01-10 1.53 1.59 1.51 1.52 0.0M
2025-01-09 1.53 1.61 1.53 1.60 0.0M
2025-01-08 1.50 1.58 1.50 1.58 0.0M
2025-01-07 1.54 1.58 1.50 1.58 0.0M
2025-01-03 1.51 1.74 1.51 1.66 0.0M
2025-01-02 1.96 1.96 1.65 1.75 0.3M