Sectra

SECTb
🏛️ sweden →
304.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 318.80 318.80 304.00 311.00 7.3K
09:01 311.20 316.40 309.40 316.40 0.8K
09:02 318.00 318.00 317.40 317.40 1.4K
09:03 318.60 318.60 313.00 313.00 0.6K
09:04 313.00 313.80 311.30 311.40 1.4K
09:05 312.00 312.40 311.20 312.00 0.2K
09:06 310.40 312.20 310.20 312.00 2.9K
09:07 312.20 312.20 310.00 311.20 3.2K
09:08 311.20 314.00 310.20 314.00 2.6K
09:09 314.00 314.00 311.20 313.00 1.3K
09:10 312.20 314.20 312.00 314.20 1.1K
09:11 315.00 316.80 315.00 316.80 0.6K
09:12 316.60 318.80 316.60 318.00 2.1K
09:13 319.00 319.00 318.20 318.60 1.1K
09:14 318.60 320.00 318.60 320.00 0.6K
09:15 319.40 322.00 319.40 321.60 1.2K
09:16 321.60 321.60 320.80 321.00 0.4K
09:17 320.60 320.60 320.60 320.60 0.5K
09:18 318.80 319.20 318.40 319.20 1.5K
09:19 318.80 319.20 318.60 318.60 0.1K
09:20 318.60 319.60 318.60 319.60 0.0K
09:21 319.60 319.60 319.60 319.60 0.0K
09:22 319.60 320.20 318.80 319.20 0.4K
09:23 319.60 320.20 319.20 320.20 0.1K
09:24 321.00 322.60 321.00 322.00 0.8K
09:25 321.20 322.80 321.20 322.80 0.5K
09:27 322.60 322.60 320.80 320.80 0.6K
09:28 321.00 321.40 320.40 321.20 0.7K
09:29 320.20 321.00 320.00 320.80 0.8K
09:30 320.60 320.60 320.60 320.60 0.2K
09:31 320.20 320.60 320.20 320.60 0.3K
09:33 320.00 321.40 319.80 321.40 1.4K
09:34 321.40 322.80 321.40 322.80 0.4K
09:35 323.40 323.40 322.60 323.40 0.3K
09:36 322.60 323.20 322.60 323.00 0.0K
09:37 322.40 323.60 322.40 323.60 0.5K
09:38 323.60 323.60 323.60 323.60 0.0K
09:39 324.60 324.60 324.40 324.40 0.2K
09:41 323.20 323.20 323.20 323.20 0.2K
09:42 323.40 323.40 323.40 323.40 0.0K
09:43 323.60 324.60 323.60 324.60 3.2K
09:44 325.00 325.00 325.00 325.00 0.1K
09:45 326.00 326.80 323.60 325.40 3.8K
09:46 324.20 324.80 323.80 324.80 0.4K
09:47 324.80 324.80 324.80 324.80 0.0K
09:48 324.80 325.20 324.80 324.80 1.5K
09:49 324.60 324.60 324.60 324.60 0.1K
09:52 325.20 325.20 325.20 325.20 0.9K
09:53 326.00 326.80 326.00 326.80 0.1K
09:54 326.40 327.00 326.40 326.80 0.4K
09:55 326.60 326.60 326.60 326.60 0.0K
09:57 325.40 325.80 325.40 325.80 0.5K
09:58 326.00 326.60 326.00 326.60 0.4K
09:59 326.00 326.00 325.80 325.80 0.2K
10:00 325.40 325.40 325.20 325.20 0.3K
10:01 325.00 325.00 325.00 325.00 0.1K
10:02 324.60 324.60 324.00 324.40 0.5K
10:04 324.40 324.40 324.40 324.40 0.0K
10:05 324.40 324.40 324.40 324.40 0.0K
10:07 324.20 325.20 324.20 324.20 0.2K
10:08 324.80 324.80 324.00 324.00 0.1K
10:09 325.00 325.00 325.00 325.00 0.0K
10:10 325.00 325.20 324.60 324.60 0.3K
10:11 324.00 324.00 323.00 323.60 0.8K
10:13 325.00 325.00 325.00 325.00 0.9K
10:14 324.20 324.20 323.20 323.60 0.3K
10:15 324.60 324.80 324.60 324.80 1.0K
10:16 325.00 325.40 325.00 325.40 0.1K
10:17 325.00 325.40 325.00 325.40 0.1K
10:19 324.20 324.20 324.20 324.20 0.1K
10:21 325.00 325.00 325.00 325.00 0.5K
10:23 325.40 325.40 325.00 325.00 0.1K
10:27 325.00 325.20 324.80 324.80 0.3K
10:28 325.20 325.20 325.20 325.20 0.0K
10:29 325.40 327.00 325.40 327.00 0.3K
10:30 326.80 328.80 326.80 328.80 5.8K
10:31 328.80 328.80 328.80 328.80 0.0K
10:32 328.60 328.60 328.60 328.60 0.1K
10:34 329.00 329.00 329.00 329.00 0.1K
10:39 327.40 327.40 327.20 327.20 0.5K
10:40 326.80 326.80 326.80 326.80 0.2K
10:41 326.60 328.00 326.60 328.00 0.4K
10:42 328.20 328.20 328.20 328.20 0.2K
10:45 328.00 328.20 328.00 328.20 0.3K
10:46 329.00 329.00 329.00 329.00 0.0K
10:48 328.00 328.00 328.00 328.00 0.1K
10:50 328.40 328.40 328.40 328.40 0.1K
10:52 328.80 328.80 328.80 328.80 0.1K
10:53 328.60 328.60 328.60 328.60 0.2K
10:54 328.40 328.40 328.40 328.40 0.0K
10:56 328.20 328.20 328.20 328.20 0.1K
10:57 328.20 328.20 328.20 328.20 0.0K
10:58 328.60 328.60 328.60 328.60 0.0K
10:59 328.80 328.80 328.80 328.80 0.2K
11:00 329.00 329.00 329.00 329.00 0.2K
11:01 329.00 330.20 329.00 329.80 8.5K
11:03 330.00 330.40 330.00 330.40 0.0K
11:04 329.80 329.80 329.80 329.80 0.3K
11:05 330.20 330.20 330.20 330.20 0.1K
11:06 330.00 330.20 330.00 330.20 0.0K
11:11 330.40 330.40 330.40 330.40 0.2K
11:13 331.80 331.80 331.80 331.80 0.0K
11:15 331.40 331.80 331.20 331.80 0.3K
11:16 331.20 332.00 331.20 332.00 0.5K
11:17 331.20 332.00 331.20 332.00 0.1K
11:18 331.80 336.00 331.80 336.00 10.1K
11:19 334.60 337.20 334.00 335.80 2.3K
11:20 336.00 338.60 335.80 335.80 0.7K
11:22 336.40 336.40 335.40 335.40 0.1K
11:24 335.60 335.60 335.60 335.60 0.1K
11:25 336.00 337.00 336.00 336.40 0.4K
11:26 336.40 337.60 336.40 337.60 0.3K
11:27 337.60 337.60 336.60 337.00 0.9K
11:28 337.20 337.20 336.60 336.80 0.1K
11:29 336.40 336.40 336.40 336.40 0.1K
11:30 337.00 337.00 337.00 337.00 0.1K
11:31 336.60 336.60 336.60 336.60 0.0K
11:33 337.00 337.00 337.00 337.00 0.1K
11:34 336.80 336.80 336.80 336.80 0.2K
11:35 337.60 337.60 337.60 337.60 0.0K
11:36 337.60 337.60 337.40 337.40 0.1K
11:37 337.60 337.60 337.60 337.60 0.0K
11:38 336.00 336.00 336.00 336.00 0.9K
11:39 336.40 336.40 336.40 336.40 0.0K
11:41 336.20 336.20 336.20 336.20 0.0K
11:42 335.60 336.80 335.60 336.80 0.4K
11:43 337.60 337.80 337.40 337.40 0.1K
11:44 337.60 337.60 337.20 337.20 0.1K
11:46 338.00 338.00 338.00 338.00 0.0K
11:47 337.80 337.80 337.80 337.80 1.8K
11:48 338.00 338.00 338.00 338.00 0.0K
11:49 338.00 338.00 338.00 338.00 0.1K
11:50 338.00 338.00 338.00 338.00 0.0K
11:51 338.00 338.00 337.20 337.20 0.4K
11:55 337.80 337.80 337.80 337.80 0.2K
11:56 338.00 338.00 337.40 338.00 0.7K
11:58 337.40 337.40 337.00 337.00 0.2K
11:59 337.80 337.80 337.80 337.80 0.0K
12:00 337.80 337.80 337.80 337.80 0.0K
12:05 337.80 337.80 337.80 337.80 0.0K
12:06 338.00 338.00 338.00 338.00 0.0K
12:07 337.00 337.00 337.00 337.00 0.3K
12:08 337.20 337.80 337.20 337.80 0.4K
12:09 337.20 337.80 337.20 337.80 0.1K
12:10 337.40 338.00 337.40 338.00 0.1K
12:12 337.20 337.20 337.20 337.20 0.3K
12:13 337.60 337.60 337.60 337.60 0.0K
12:14 337.60 338.00 337.40 337.60 0.7K
12:15 338.40 338.40 338.40 338.40 0.6K
12:16 338.60 339.00 338.60 339.00 27.5K
12:20 339.00 339.00 339.00 339.00 0.1K
12:21 339.00 339.00 338.40 338.40 0.2K
12:23 339.20 339.20 339.20 339.20 0.1K
12:24 338.60 338.60 338.60 338.60 0.1K
12:25 339.00 339.00 339.00 339.00 0.0K
12:26 338.60 338.60 338.60 338.60 0.0K
12:27 339.00 339.00 339.00 339.00 0.0K
12:28 339.00 339.00 338.40 339.00 0.1K
12:29 339.00 339.00 339.00 339.00 0.1K
12:31 338.20 338.20 337.80 337.80 0.4K
12:32 338.80 338.80 338.80 338.80 0.4K
12:33 338.60 338.60 338.60 338.60 0.1K
12:37 339.00 339.00 339.00 339.00 0.1K
12:38 339.20 339.20 339.20 339.20 0.4K
12:40 339.00 339.00 339.00 339.00 0.7K
12:42 339.40 339.40 339.40 339.40 0.1K
12:43 339.40 339.40 338.40 338.40 0.2K
12:45 339.00 339.00 339.00 339.00 0.1K
12:46 339.20 339.20 339.20 339.20 0.0K
12:47 339.00 339.00 338.80 338.80 0.0K
12:48 338.40 339.00 338.40 339.00 0.0K
12:49 338.80 338.80 338.80 338.80 0.2K
12:51 339.00 339.00 339.00 339.00 0.1K
12:52 339.00 340.40 339.00 340.40 0.7K
12:53 339.80 341.40 339.80 341.40 0.2K
12:54 342.00 342.40 342.00 342.00 0.2K
12:55 341.80 341.80 341.80 341.80 0.2K
12:57 341.60 341.60 341.60 341.60 0.1K
12:58 341.80 341.80 340.80 340.80 0.6K
12:59 341.00 342.00 341.00 341.20 1.0K
13:00 341.20 341.40 341.20 341.40 0.2K
13:01 340.80 341.20 340.80 341.20 0.3K
13:03 341.00 341.00 341.00 341.00 2.0K
13:04 341.60 341.60 340.40 340.40 1.1K
13:05 340.40 340.50 340.40 340.50 0.1K
13:06 340.60 340.60 340.60 340.60 2.2K
13:07 340.60 340.60 340.60 340.60 0.1K
13:08 341.00 341.00 340.40 340.40 2.2K
13:12 340.20 340.20 340.00 340.00 0.9K
13:13 339.80 339.80 339.80 339.80 0.1K
13:14 340.60 340.60 340.60 340.60 0.2K
13:16 340.60 340.60 340.60 340.60 0.1K
13:17 340.20 340.20 340.20 340.20 0.2K
13:18 340.00 340.60 340.00 340.60 0.2K
13:19 340.40 340.40 340.40 340.40 0.0K
13:20 340.60 341.00 340.60 341.00 0.0K
13:21 341.00 341.00 340.20 340.20 0.2K
13:22 340.80 340.80 340.80 340.80 0.0K
13:23 340.80 340.80 340.80 340.80 0.1K
13:24 340.80 341.00 340.80 341.00 0.1K
13:26 340.20 340.20 340.20 340.20 0.1K
13:27 340.80 340.80 340.80 340.80 0.1K
13:28 341.00 341.00 341.00 341.00 0.1K
13:30 341.00 341.00 341.00 341.00 0.0K
13:31 340.40 341.00 340.40 340.60 0.6K
13:32 341.00 341.00 341.00 341.00 0.0K
13:33 341.00 341.00 340.20 340.20 2.1K
13:34 341.00 341.00 340.00 340.00 0.1K
13:35 340.60 340.60 340.60 340.60 0.1K
13:36 339.80 339.80 339.80 339.80 0.0K
13:37 340.40 340.40 340.00 340.00 1.0K
13:38 340.00 340.60 340.00 340.60 0.3K
13:39 340.80 340.80 340.60 340.60 0.0K
13:41 340.60 340.60 340.60 340.60 0.2K
13:44 341.00 341.00 341.00 341.00 0.0K
13:45 341.20 341.20 340.20 340.20 1.0K
13:46 341.00 341.00 340.80 341.00 0.2K
13:49 340.00 340.00 340.00 340.00 0.0K
13:50 340.80 340.80 340.80 340.80 0.1K
13:51 341.20 341.20 341.20 341.20 0.5K
13:53 341.00 341.00 341.00 341.00 0.2K
13:55 340.40 340.40 340.40 340.40 0.1K
13:56 340.20 340.20 340.20 340.20 0.0K
13:57 339.80 339.80 339.80 339.80 0.0K
13:58 340.40 340.60 340.40 340.60 0.5K
14:00 340.80 340.80 340.80 340.80 0.0K
14:01 340.80 340.80 340.80 340.80 0.0K
14:02 340.40 340.80 340.40 340.80 0.0K
14:07 340.80 340.80 340.00 340.00 0.5K
14:08 340.40 340.40 340.40 340.40 0.1K
14:09 339.80 340.60 339.80 340.60 0.4K
14:11 341.00 344.00 341.00 344.00 5.5K
14:12 343.80 344.60 343.20 343.20 0.1K
14:13 343.20 344.00 343.20 344.00 0.2K
14:14 344.00 344.00 344.00 344.00 0.0K
14:15 343.20 343.20 343.00 343.00 0.1K
14:16 343.20 343.20 342.80 342.80 0.3K
14:17 342.60 342.60 342.60 342.60 0.4K
14:19 341.80 341.80 341.40 341.40 1.2K
14:20 342.20 342.20 342.20 342.20 0.2K
14:21 342.20 342.20 342.20 342.20 0.4K
14:22 341.80 341.80 341.80 341.80 0.0K
14:26 342.20 342.20 342.20 342.20 0.0K
14:27 343.60 343.60 343.40 343.40 2.2K
14:28 343.40 343.40 343.40 343.40 0.1K
14:30 343.20 343.20 342.60 342.60 0.4K
14:31 343.60 344.40 343.60 344.00 0.6K
14:32 344.80 344.80 344.40 344.40 0.2K
14:33 343.20 343.20 343.20 343.20 0.6K
14:34 343.00 343.60 343.00 343.60 0.1K
14:35 342.60 343.40 342.60 343.40 0.1K
14:36 343.00 343.00 343.00 343.00 0.2K
14:38 343.40 343.40 343.00 343.00 0.3K
14:40 343.20 343.20 343.20 343.20 1.0K
14:41 344.00 344.00 344.00 344.00 0.1K
14:42 344.00 344.00 344.00 344.00 0.0K
14:46 342.40 342.40 342.40 342.40 0.6K
14:47 343.20 344.00 343.20 343.40 0.4K
14:49 344.60 346.00 344.60 346.00 1.9K
14:50 346.20 346.20 346.20 346.20 0.2K
14:51 345.60 345.60 345.60 345.60 0.0K
14:52 345.20 346.40 345.20 346.20 2.3K
14:53 345.20 345.20 345.20 345.20 0.3K
14:54 346.00 346.00 344.60 344.60 0.3K
14:55 344.60 345.40 344.60 345.40 0.0K
14:59 343.80 344.20 342.40 342.40 10.7K
15:00 343.40 343.40 342.40 342.40 4.0K
15:03 341.80 343.00 341.60 342.80 3.6K
15:04 343.60 343.60 343.60 343.60 0.8K
15:05 344.00 344.00 343.60 343.60 0.2K
15:06 344.20 344.60 344.20 344.60 1.0K
15:07 345.00 345.00 345.00 345.00 0.0K
15:08 344.80 344.80 344.80 344.80 0.0K
15:10 344.80 344.80 344.80 344.80 0.0K
15:11 345.00 345.00 345.00 345.00 0.0K
15:13 344.40 344.40 344.40 344.40 0.2K
15:15 344.20 345.60 344.20 345.20 0.5K
15:17 345.00 345.40 345.00 345.40 0.2K
15:18 345.20 345.20 345.20 345.20 0.1K
15:20 345.60 345.60 345.00 345.00 0.2K
15:22 344.60 344.60 344.60 344.60 0.1K
15:23 344.60 344.60 343.80 343.80 0.1K
15:25 343.80 344.00 343.80 344.00 0.5K
15:26 343.80 343.80 343.80 343.80 0.0K
15:27 344.20 344.20 344.20 344.20 0.0K
15:29 344.20 344.20 344.20 344.20 0.1K
15:30 344.40 344.80 344.40 344.80 0.2K
15:32 344.60 344.60 344.60 344.60 0.3K
15:33 345.00 345.40 345.00 345.40 0.0K
15:34 345.00 345.40 345.00 345.40 0.1K
15:35 345.40 345.40 345.20 345.40 0.5K
15:36 345.20 345.80 345.20 345.80 1.0K
15:38 345.20 346.60 345.20 346.60 2.3K
15:39 347.60 347.60 346.20 347.00 2.1K
15:40 347.00 347.20 347.00 347.00 0.2K
15:41 347.00 347.40 346.20 346.20 4.6K
15:42 346.20 346.80 346.20 346.40 0.1K
15:43 347.00 347.00 346.20 346.20 0.2K
15:44 346.00 346.20 346.00 346.20 0.3K
15:45 345.80 345.80 345.80 345.80 0.6K
15:46 345.60 345.60 345.40 345.40 0.3K
15:47 345.40 345.60 345.40 345.60 0.1K
15:48 346.40 346.40 346.00 346.00 0.2K
15:49 346.00 346.00 346.00 346.00 0.1K
15:50 346.80 346.80 346.20 346.60 0.1K
15:51 346.80 346.80 346.80 346.80 0.1K
15:52 346.60 346.60 345.60 345.60 1.0K
15:53 346.00 346.00 346.00 346.00 0.1K
15:54 346.60 346.60 346.00 346.00 0.3K
15:55 346.80 346.80 346.80 346.80 0.4K
15:56 347.00 347.00 347.00 347.00 0.0K
15:57 346.20 346.60 346.20 346.60 2.1K
15:59 346.60 347.40 346.60 347.40 4.2K
16:00 347.40 348.20 347.20 347.20 2.2K
16:01 347.00 347.40 347.00 347.40 0.3K
16:03 347.20 347.20 347.20 347.20 0.1K
16:04 346.60 347.20 346.60 347.20 0.4K
16:06 347.00 347.00 347.00 347.00 0.3K
16:07 347.00 347.00 347.00 347.00 0.0K
16:10 347.00 347.00 347.00 347.00 0.2K
16:11 346.80 347.00 346.20 346.20 1.2K
16:12 346.20 347.60 346.20 347.20 1.5K
16:13 347.20 347.20 347.00 347.00 0.2K
16:14 348.00 348.00 346.80 346.80 1.6K
16:15 346.60 346.60 346.60 346.60 0.1K
16:16 346.20 346.20 346.20 346.20 0.0K
16:17 346.00 346.00 346.00 346.00 0.3K
16:19 345.80 345.80 345.80 345.80 0.9K
16:20 344.20 345.20 344.20 345.20 3.0K
16:22 345.40 345.60 345.40 345.60 0.2K
16:23 346.60 347.40 346.00 346.00 1.1K
16:28 347.20 347.20 347.20 347.20 0.2K
16:29 348.00 348.00 347.40 347.40 0.2K
16:30 347.20 347.40 346.60 347.20 0.8K
16:31 347.00 347.40 346.80 347.40 0.2K
16:32 347.60 347.60 347.60 347.60 0.0K
16:34 347.80 348.00 347.00 348.00 0.8K
16:35 347.60 347.60 347.60 347.60 0.5K
16:36 348.00 348.00 348.00 348.00 0.0K
16:38 348.20 348.20 348.20 348.20 0.1K
16:39 348.00 348.20 348.00 348.00 1.9K
16:40 349.20 349.80 349.20 349.80 4.5K
16:41 349.00 349.00 348.60 348.60 0.2K
16:42 348.40 348.40 348.40 348.40 0.3K
16:43 348.40 348.40 348.40 348.40 0.0K
16:44 348.40 348.40 348.40 348.40 0.0K
16:45 348.00 348.40 348.00 348.40 0.2K
16:46 349.00 349.20 348.80 348.80 0.2K
16:47 349.40 349.40 349.40 349.40 0.0K
16:48 349.00 349.00 349.00 349.00 0.2K
16:49 349.40 350.00 349.00 349.00 1.1K
16:51 349.40 349.40 349.40 349.40 0.1K
16:54 349.60 350.60 349.60 350.60 2.1K
16:55 350.40 350.60 350.40 350.40 0.8K
16:56 349.40 349.40 349.40 349.40 0.4K
16:57 350.20 350.20 349.40 349.40 0.1K
16:59 350.20 350.20 350.20 350.20 0.6K
17:01 350.00 350.00 349.60 349.60 0.7K
17:03 350.20 350.20 350.00 350.00 0.4K
17:04 350.40 350.40 349.80 350.20 0.5K
17:05 349.80 349.80 349.80 349.80 0.0K
17:06 350.60 350.60 350.60 350.60 0.5K
17:07 351.00 351.00 350.60 351.00 0.3K
17:08 351.00 351.20 351.00 351.20 0.1K
17:09 351.60 351.60 351.00 351.00 0.5K
17:10 351.00 351.00 350.60 350.60 0.1K
17:11 351.00 351.00 351.00 351.00 0.2K
17:13 351.00 351.40 351.00 351.20 0.8K
17:14 351.20 352.00 351.20 352.00 0.0K
17:16 351.40 352.00 351.40 351.60 2.6K
17:17 351.60 352.20 351.60 351.80 1.4K
17:18 352.20 352.20 352.00 352.20 0.4K
17:19 352.20 352.20 352.20 352.20 0.2K
17:20 352.20 352.20 351.80 352.00 1.3K
17:21 352.20 352.20 351.40 351.60 2.2K
17:22 351.40 351.80 351.00 351.40 3.3K
17:23 351.20 351.40 351.20 351.40 1.3K
17:24 351.20 352.00 351.00 352.00 0.3K
17:29 354.80 354.80 354.80 354.80 68.2K
17:30 354.80 354.80 354.80 354.80 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available