Scandinavian Enviro Systems AB

SCENS
🏛️ sweden →
1.08
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 1.08 1.10 1.03 1.08 4.2M
2025-09-26 1.10 1.10 1.04 1.05 6.8M
2025-09-25 1.13 1.15 1.09 1.10 7.5M
2025-09-24 1.23 1.23 1.10 1.12 7.9M
2025-09-23 1.23 1.24 1.17 1.21 5.8M
2025-09-22 1.18 1.26 1.15 1.16 5.7M
2025-09-19 1.25 1.27 1.17 1.18 4.3M
2025-09-18 1.24 1.29 1.20 1.24 5.2M
2025-09-17 1.30 1.35 1.21 1.26 8.3M
2025-09-16 1.45 1.47 1.29 1.30 18.7M
2025-09-15 1.24 1.44 1.24 1.43 21.8M
2025-09-12 1.24 1.33 1.16 1.24 13.2M
2025-09-11 1.35 1.37 1.18 1.23 15.8M
2025-09-10 1.19 1.42 1.17 1.35 45.9M
2025-09-09 1.05 1.19 1.03 1.17 16.6M
2025-09-08 1.01 1.06 0.99 1.03 8.8M
2025-09-05 0.95 1.02 0.92 1.00 14.6M
2025-09-04 0.89 0.95 0.87 0.93 9.2M
2025-09-03 0.82 0.89 0.81 0.89 7.5M
2025-09-02 0.81 0.83 0.80 0.81 1.8M
2025-09-01 0.80 0.84 0.79 0.80 5.5M
2025-08-29 0.81 0.82 0.79 0.79 2.7M
2025-08-28 0.80 0.82 0.79 0.80 2.3M
2025-08-27 0.81 0.81 0.78 0.81 2.6M
2025-08-26 0.78 0.83 0.78 0.80 6.1M
2025-08-25 0.77 0.78 0.76 0.77 3.2M
2025-08-22 0.77 0.78 0.76 0.77 0.9M
2025-08-21 0.76 0.78 0.75 0.78 2.0M
2025-08-20 0.75 0.76 0.75 0.76 2.0M
2025-08-19 0.79 0.79 0.75 0.75 7.6M
2025-08-18 0.80 0.80 0.78 0.80 3.3M
2025-08-15 0.80 0.81 0.78 0.80 2.7M
2025-08-14 0.80 0.81 0.79 0.80 1.9M
2025-08-13 0.81 0.82 0.79 0.79 1.3M
2025-08-12 0.81 0.83 0.80 0.81 1.7M
2025-08-11 0.83 0.83 0.81 0.81 2.6M
2025-08-08 0.84 0.85 0.83 0.84 1.3M
2025-08-07 0.84 0.85 0.83 0.84 3.2M
2025-08-06 0.84 0.85 0.83 0.84 2.7M
2025-08-05 0.82 0.84 0.82 0.84 4.3M
2025-08-04 0.79 0.83 0.79 0.82 3.3M
2025-08-01 0.81 0.81 0.78 0.79 1.7M
2025-07-31 0.80 0.82 0.79 0.81 3.1M
2025-07-30 0.79 0.81 0.78 0.80 4.9M
2025-07-29 0.79 0.79 0.79 0.79 3.0M
2025-07-28 0.77 0.79 0.76 0.78 3.2M
2025-07-25 0.77 0.79 0.76 0.76 3.5M
2025-07-24 0.76 0.79 0.75 0.76 3.0M
2025-07-23 0.76 0.76 0.75 0.76 2.6M
2025-07-22 0.76 0.76 0.75 0.75 2.0M
2025-07-21 0.75 0.77 0.75 0.76 2.9M
2025-07-18 0.76 0.77 0.74 0.75 2.3M
2025-07-17 0.75 0.78 0.75 0.76 3.3M
2025-07-16 0.75 0.77 0.75 0.75 3.4M
2025-07-15 0.76 0.77 0.74 0.75 3.9M
2025-07-14 0.77 0.78 0.76 0.76 3.4M
2025-07-11 0.79 0.81 0.78 0.78 3.2M
2025-07-10 0.83 0.83 0.79 0.79 5.7M
2025-07-09 0.79 0.80 0.79 0.79 5.7M
2025-07-08 0.79 0.81 0.78 0.79 5.8M
2025-07-07 0.77 0.80 0.76 0.80 6.0M
2025-07-04 0.81 0.81 0.77 0.77 5.9M
2025-07-03 0.81 0.83 0.80 0.81 3.5M
2025-07-02 0.81 0.82 0.81 0.81 4.8M
2025-07-01 0.80 0.82 0.80 0.81 4.0M
2025-06-30 0.84 0.86 0.80 0.80 5.6M
2025-06-27 0.81 0.84 0.80 0.83 9.5M
2025-06-26 0.88 0.88 0.79 0.80 13.4M
2025-06-25 0.83 0.91 0.82 0.90 5.4M
2025-06-24 0.81 0.83 0.79 0.83 1.5M
2025-06-23 0.78 0.81 0.76 0.81 1.5M
2025-06-19 0.82 0.82 0.77 0.77 2.5M
2025-06-18 0.81 0.81 0.78 0.81 1.6M
2025-06-17 0.83 0.83 0.80 0.81 1.5M
2025-06-16 0.83 0.84 0.82 0.83 2.4M
2025-06-13 0.83 0.83 0.79 0.83 3.8M
2025-06-12 0.77 0.82 0.76 0.81 5.1M
2025-06-11 0.76 0.78 0.74 0.76 3.1M
2025-06-10 0.75 0.79 0.71 0.76 5.5M
2025-06-09 0.69 0.76 0.69 0.74 6.6M
2025-06-05 0.70 0.71 0.66 0.69 5.8M
2025-06-04 0.74 0.75 0.69 0.69 6.3M
2025-06-03 0.76 0.81 0.72 0.73 6.6M
2025-06-02 0.79 0.79 0.75 0.75 3.8M
2025-05-30 0.78 0.82 0.77 0.78 4.1M
2025-05-28 0.80 0.82 0.76 0.79 4.6M
2025-05-27 0.80 0.82 0.78 0.79 3.2M
2025-05-26 0.79 0.81 0.78 0.80 2.8M
2025-05-23 0.81 0.82 0.78 0.80 2.1M
2025-05-22 0.79 0.81 0.78 0.81 1.7M
2025-05-21 0.84 0.85 0.78 0.79 3.9M
2025-05-20 0.86 0.87 0.83 0.84 1.8M
2025-05-19 0.90 0.93 0.85 0.85 1.1M
2025-05-16 0.86 0.90 0.85 0.90 1.1M
2025-05-15 0.90 0.90 0.85 0.86 1.2M
2025-05-14 0.86 0.89 0.82 0.88 1.3M
2025-05-13 0.87 0.88 0.84 0.87 1.4M
2025-05-12 0.86 0.88 0.85 0.86 1.6M
2025-05-09 0.87 0.87 0.84 0.86 0.5M
2025-05-08 0.89 0.89 0.86 0.86 0.7M
2025-05-07 0.93 0.93 0.90 0.91 0.6M
2025-05-06 0.93 0.94 0.90 0.93 0.7M
2025-05-05 0.93 0.95 0.92 0.92 1.5M
2025-05-02 0.91 0.92 0.89 0.92 1.1M
2025-04-30 0.88 0.91 0.87 0.90 1.4M
2025-04-29 0.87 0.89 0.87 0.87 1.7M
2025-04-28 0.82 0.86 0.82 0.86 1.7M
2025-04-25 0.79 0.82 0.76 0.81 2.0M
2025-04-24 0.81 0.82 0.77 0.78 3.3M
2025-04-23 0.88 0.88 0.80 0.81 3.6M
2025-04-22 0.91 0.92 0.88 0.88 1.8M
2025-04-17 0.90 0.93 0.88 0.90 1.0M
2025-04-16 0.93 0.95 0.88 0.89 3.6M
2025-04-15 1.00 1.00 0.88 0.93 15.1M
2025-04-14 1.47 1.55 1.46 1.51 1.3M
2025-04-11 1.46 1.48 1.45 1.47 0.7M
2025-04-10 1.49 1.50 1.41 1.45 1.2M
2025-04-09 1.43 1.44 1.38 1.44 0.9M
2025-04-08 1.39 1.43 1.38 1.43 0.9M
2025-04-07 1.35 1.42 1.29 1.38 1.9M
2025-04-04 1.34 1.41 1.33 1.38 1.7M
2025-04-03 1.32 1.35 1.31 1.34 0.9M
2025-04-02 1.39 1.39 1.34 1.36 1.4M
2025-04-01 1.39 1.41 1.38 1.39 0.6M
2025-03-31 1.42 1.46 1.39 1.40 1.3M
2025-03-28 1.40 1.43 1.38 1.42 0.8M
2025-03-27 1.46 1.46 1.39 1.40 1.2M
2025-03-26 1.46 1.47 1.42 1.46 0.6M
2025-03-25 1.43 1.48 1.42 1.46 1.2M
2025-03-24 1.37 1.44 1.37 1.43 1.4M
2025-03-21 1.43 1.43 1.34 1.36 2.9M
2025-03-20 1.46 1.47 1.40 1.43 1.8M
2025-03-19 1.45 1.48 1.40 1.46 1.7M
2025-03-18 1.46 1.46 1.42 1.44 0.8M
2025-03-17 1.46 1.46 1.41 1.46 0.9M
2025-03-14 1.43 1.48 1.42 1.47 1.0M
2025-03-13 1.48 1.48 1.43 1.43 1.1M
2025-03-12 1.42 1.48 1.41 1.48 1.3M
2025-03-11 1.44 1.48 1.40 1.42 2.7M
2025-03-10 1.48 1.51 1.44 1.50 1.4M
2025-03-07 1.51 1.51 1.42 1.48 2.0M
2025-03-06 1.52 1.56 1.49 1.51 1.6M
2025-03-05 1.52 1.58 1.51 1.52 1.3M
2025-03-04 1.59 1.61 1.47 1.51 3.3M
2025-03-03 1.66 1.68 1.56 1.61 2.4M
2025-02-28 1.68 1.70 1.66 1.66 0.9M
2025-02-27 1.70 1.75 1.67 1.69 1.3M
2025-02-26 1.90 1.90 1.69 1.69 3.1M
2025-02-25 1.82 1.93 1.81 1.85 2.1M
2025-02-24 1.77 1.82 1.76 1.81 1.0M
2025-02-21 1.80 1.80 1.76 1.77 0.7M
2025-02-20 1.77 1.79 1.75 1.77 0.8M
2025-02-19 1.80 1.81 1.76 1.78 0.6M
2025-02-18 1.79 1.81 1.77 1.80 0.3M
2025-02-17 1.80 1.80 1.76 1.79 0.8M
2025-02-14 1.82 1.84 1.77 1.80 1.1M
2025-02-13 1.81 1.84 1.77 1.81 1.1M
2025-02-12 1.80 1.83 1.78 1.81 0.6M
2025-02-11 1.80 1.83 1.78 1.82 0.4M
2025-02-10 1.82 1.82 1.78 1.80 0.7M
2025-02-07 1.82 1.84 1.79 1.84 0.7M
2025-02-06 1.85 1.87 1.79 1.82 1.1M
2025-02-05 1.80 1.86 1.79 1.85 0.7M
2025-02-04 1.77 1.80 1.75 1.80 0.5M
2025-02-03 1.85 1.85 1.73 1.79 1.4M
2025-01-31 1.81 1.87 1.79 1.87 0.7M
2025-01-30 1.77 1.82 1.77 1.81 0.5M
2025-01-29 1.78 1.80 1.76 1.80 0.3M
2025-01-28 1.79 1.80 1.74 1.80 1.3M
2025-01-27 1.80 1.82 1.78 1.79 0.6M
2025-01-24 1.80 1.83 1.77 1.81 0.9M
2025-01-23 1.85 1.87 1.78 1.80 0.6M
2025-01-22 1.78 1.80 1.77 1.79 0.6M
2025-01-21 1.80 1.82 1.77 1.78 0.9M
2025-01-20 1.81 1.82 1.78 1.81 0.6M
2025-01-17 1.84 1.85 1.80 1.82 0.8M
2025-01-16 1.89 1.90 1.82 1.83 0.7M
2025-01-15 1.88 1.89 1.85 1.89 0.5M
2025-01-14 1.88 1.91 1.86 1.87 0.4M
2025-01-13 1.89 1.93 1.87 1.87 0.6M
2025-01-10 1.89 1.91 1.86 1.89 0.5M
2025-01-09 1.92 1.95 1.86 1.89 0.7M
2025-01-08 1.92 1.96 1.88 1.92 0.9M
2025-01-07 1.97 2.06 1.91 1.92 2.3M
2025-01-03 1.97 1.98 1.90 1.91 1.1M
2025-01-02 1.79 1.99 1.78 1.99 1.8M