Solteq

SOLTEQ
🏛️ finland →
0.58
Last Update: 2025-09-30
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
2021-12-30 4.45 4.70 4.45 4.68 0.1M
2021-12-29 4.52 4.53 4.42 4.45 0.1M
2021-12-28 4.46 4.60 4.46 4.52 0.1M
2021-12-27 4.50 4.50 4.38 4.45 0.1M
2021-12-23 4.25 4.48 4.25 4.38 0.1M
2021-12-22 4.10 4.27 4.10 4.26 0.0M
2021-12-21 4.10 4.15 4.04 4.10 0.1M
2021-12-20 4.01 4.13 3.99 4.03 0.1M
2021-12-17 4.14 4.20 4.06 4.10 0.1M
2021-12-16 4.18 4.33 4.16 4.16 0.2M
2021-12-15 4.04 4.22 3.98 4.12 0.1M
2021-12-14 4.01 4.09 3.90 4.00 0.1M
2021-12-13 4.11 4.12 3.96 4.00 0.1M
2021-12-10 4.10 4.15 4.02 4.10 0.1M
2021-12-09 4.27 4.27 4.09 4.10 0.0M
2021-12-08 4.10 4.22 4.10 4.11 0.1M
2021-12-07 4.10 4.15 4.05 4.09 0.1M
2021-12-03 4.36 4.36 4.01 4.01 0.1M
2021-12-02 4.22 4.22 4.05 4.12 0.1M
2021-12-01 4.15 4.26 4.11 4.24 0.0M
2021-11-30 4.15 4.20 4.05 4.11 0.1M
2021-11-29 4.27 4.29 4.15 4.15 0.1M
2021-11-26 4.18 4.25 4.03 4.13 0.2M
2021-11-25 4.22 4.32 4.21 4.30 0.0M
2021-11-24 4.27 4.32 4.15 4.20 0.1M
2021-11-23 4.36 4.40 4.22 4.27 0.1M
2021-11-22 4.51 4.57 4.41 4.42 0.0M
2021-11-19 4.63 4.63 4.50 4.53 0.1M
2021-11-18 4.66 4.70 4.59 4.61 0.1M
2021-11-17 4.39 4.66 4.38 4.58 0.1M
2021-11-16 4.44 4.45 4.34 4.34 0.0M
2021-11-15 4.37 4.47 4.37 4.43 0.1M
2021-11-12 4.24 4.44 4.20 4.37 0.1M
2021-11-11 4.27 4.27 4.20 4.25 0.0M
2021-11-10 4.29 4.32 4.21 4.26 0.1M
2021-11-09 4.34 4.37 4.20 4.23 0.1M
2021-11-08 4.33 4.37 4.26 4.34 0.1M
2021-11-05 4.35 4.43 4.32 4.32 0.1M
2021-11-04 4.42 4.45 4.27 4.30 0.1M
2021-11-03 4.31 4.45 4.22 4.40 0.1M
2021-11-02 4.39 4.40 4.24 4.26 0.2M
2021-11-01 4.60 4.61 4.26 4.39 0.2M
2021-10-29 4.60 4.75 4.54 4.55 0.3M
2021-10-28 4.44 4.73 4.24 4.57 0.9M
2021-10-27 5.52 5.52 5.40 5.48 0.1M
2021-10-26 5.50 5.60 5.40 5.48 0.1M
2021-10-25 5.36 5.40 5.28 5.32 0.1M
2021-10-22 5.26 5.40 5.26 5.38 0.1M
2021-10-21 5.34 5.34 5.24 5.26 0.0M
2021-10-20 5.40 5.40 5.28 5.34 0.0M
2021-10-19 5.44 5.48 5.26 5.36 0.0M
2021-10-18 5.46 5.46 5.28 5.30 0.1M
2021-10-15 5.60 5.66 5.44 5.48 0.1M
2021-10-14 5.42 5.66 5.42 5.58 0.1M
2021-10-13 5.26 5.42 5.24 5.42 0.0M
2021-10-12 5.12 5.34 5.06 5.26 0.0M
2021-10-11 5.16 5.24 5.12 5.14 0.0M
2021-10-08 5.20 5.28 5.14 5.16 0.0M
2021-10-07 5.20 5.24 5.10 5.20 0.0M
2021-10-06 5.28 5.28 5.06 5.08 0.1M
2021-10-05 5.10 5.30 5.06 5.30 0.1M
2021-10-04 5.32 5.32 4.98 5.10 0.1M
2021-10-01 5.00 5.28 4.84 5.26 0.1M
2021-09-30 5.20 5.30 5.14 5.18 0.0M
2021-09-29 5.16 5.38 5.12 5.16 0.1M
2021-09-28 5.30 5.34 5.12 5.26 0.1M
2021-09-27 5.68 5.72 5.30 5.36 0.0M
2021-09-24 5.52 5.62 5.42 5.52 0.0M
2021-09-23 5.52 5.64 5.46 5.60 0.1M
2021-09-22 5.42 5.52 5.36 5.44 0.1M
2021-09-21 5.26 5.60 5.26 5.34 0.1M
2021-09-20 5.50 5.50 5.16 5.28 0.2M
2021-09-17 5.74 5.76 5.56 5.58 0.1M
2021-09-16 5.66 5.76 5.62 5.74 0.1M
2021-09-15 5.82 5.84 5.58 5.60 0.1M
2021-09-14 5.80 5.94 5.76 5.82 0.0M
2021-09-13 5.96 6.02 5.76 5.78 0.1M
2021-09-10 6.06 6.12 5.98 5.98 0.0M
2021-09-09 6.04 6.12 5.98 6.06 0.0M
2021-09-08 6.20 6.20 6.00 6.04 0.1M
2021-09-07 6.20 6.26 6.12 6.18 0.0M
2021-09-06 6.14 6.32 6.14 6.20 0.1M
2021-09-03 6.14 6.22 6.08 6.12 0.0M
2021-09-02 6.14 6.16 6.04 6.12 0.0M
2021-09-01 6.30 6.34 6.14 6.16 0.1M
2021-08-31 5.90 6.38 5.84 6.28 0.2M
2021-08-30 6.06 6.06 5.88 5.92 0.1M
2021-08-27 6.00 6.06 5.86 6.06 0.1M
2021-08-26 6.16 6.16 5.92 6.00 0.1M
2021-08-25 6.12 6.24 6.04 6.18 0.1M
2021-08-24 6.28 6.28 6.04 6.12 0.1M
2021-08-23 6.32 6.34 6.14 6.20 0.1M
2021-08-20 6.18 6.30 6.06 6.24 0.1M
2021-08-19 6.30 6.30 6.04 6.22 0.2M
2021-08-18 6.34 6.48 6.28 6.34 0.1M
2021-08-17 6.56 6.60 6.32 6.34 0.1M
2021-08-16 6.86 6.86 6.42 6.58 0.3M
2021-08-13 6.88 6.90 6.68 6.88 0.1M
2021-08-12 7.00 7.16 6.66 6.80 0.6M
2021-08-11 6.80 6.80 6.54 6.56 0.1M
2021-08-10 6.72 6.82 6.56 6.72 0.1M
2021-08-09 6.36 6.66 6.30 6.66 0.1M
2021-08-06 6.16 6.34 6.04 6.34 0.1M
2021-08-05 6.28 6.28 6.10 6.16 0.0M
2021-08-04 6.06 6.30 6.04 6.26 0.1M
2021-08-03 6.10 6.10 6.00 6.06 0.0M
2021-08-02 6.08 6.10 6.02 6.06 0.1M
2021-07-30 5.96 6.04 5.92 6.04 0.0M
2021-07-29 6.06 6.06 5.92 5.96 0.0M
2021-07-28 6.06 6.06 5.90 6.00 0.0M
2021-07-27 6.10 6.10 6.00 6.02 0.0M
2021-07-26 6.16 6.16 6.04 6.12 0.1M
2021-07-23 6.08 6.18 6.00 6.18 0.0M
2021-07-22 5.94 6.06 5.94 6.00 0.0M
2021-07-21 6.00 6.02 5.94 5.94 0.0M
2021-07-20 5.88 6.02 5.88 5.96 0.0M
2021-07-19 6.10 6.10 5.80 5.84 0.1M
2021-07-16 6.04 6.12 6.00 6.02 0.0M
2021-07-15 6.10 6.16 6.00 6.02 0.0M
2021-07-14 6.20 6.20 6.06 6.10 0.0M
2021-07-13 6.02 6.22 6.00 6.18 0.1M
2021-07-12 5.96 6.08 5.90 6.00 0.1M
2021-07-09 5.88 5.96 5.82 5.90 0.0M
2021-07-08 5.88 5.88 5.72 5.78 0.1M
2021-07-07 5.96 5.96 5.74 5.84 0.0M
2021-07-06 5.92 5.94 5.82 5.90 0.0M
2021-07-05 5.84 5.94 5.82 5.86 0.0M
2021-07-02 5.86 6.00 5.82 5.82 0.0M
2021-07-01 5.80 5.90 5.76 5.84 0.0M
2021-06-30 5.74 5.80 5.66 5.74 0.0M
2021-06-29 5.78 5.78 5.66 5.76 0.0M
2021-06-28 5.70 5.76 5.64 5.68 0.0M
2021-06-24 5.70 5.74 5.66 5.72 0.0M
2021-06-23 5.70 5.70 5.60 5.64 0.0M
2021-06-22 5.62 5.80 5.52 5.70 0.0M
2021-06-21 5.68 5.68 5.44 5.62 0.0M
2021-06-18 5.82 5.84 5.70 5.72 0.0M
2021-06-17 5.92 6.00 5.74 5.80 0.0M
2021-06-16 6.12 6.12 5.90 5.92 0.1M
2021-06-15 5.80 6.12 5.74 6.10 0.1M
2021-06-14 5.80 5.80 5.70 5.70 0.0M
2021-06-11 5.70 5.80 5.64 5.80 0.0M
2021-06-10 5.78 5.78 5.62 5.64 0.0M
2021-06-09 5.72 5.74 5.60 5.68 0.0M
2021-06-08 5.82 5.82 5.74 5.76 0.0M
2021-06-07 5.84 5.88 5.70 5.80 0.0M
2021-06-04 5.54 5.88 5.50 5.84 0.1M
2021-06-03 5.44 5.60 5.44 5.54 0.1M
2021-06-02 5.52 5.54 5.32 5.44 0.2M
2021-06-01 5.58 5.60 5.52 5.52 0.0M
2021-05-31 5.66 5.66 5.54 5.54 0.1M
2021-05-28 5.68 5.70 5.62 5.66 0.0M
2021-05-27 5.74 5.74 5.64 5.68 0.0M
2021-05-26 5.68 5.76 5.64 5.68 0.0M
2021-05-25 5.74 5.76 5.56 5.68 0.0M
2021-05-24 5.80 5.80 5.72 5.72 0.0M
2021-05-21 5.76 5.80 5.70 5.80 0.1M
2021-05-20 5.70 5.74 5.64 5.74 0.1M
2021-05-19 5.88 5.88 5.54 5.68 0.1M
2021-05-18 5.50 5.78 5.50 5.78 0.1M
2021-05-17 5.76 5.76 5.40 5.44 0.1M
2021-05-14 5.66 5.88 5.52 5.64 0.2M
2021-05-12 5.72 5.82 5.46 5.54 5.0M
2021-05-11 6.24 6.24 5.66 5.78 0.2M
2021-05-10 6.54 6.54 6.18 6.30 0.0M
2021-05-07 6.38 6.54 6.36 6.52 0.0M
2021-05-06 6.54 6.58 6.30 6.36 0.0M
2021-05-05 6.18 6.50 6.18 6.50 0.1M
2021-05-04 6.60 6.62 6.18 6.18 0.1M
2021-05-03 6.50 6.68 6.42 6.62 0.1M
2021-04-30 6.32 6.58 6.24 6.48 0.2M
2021-04-29 5.98 6.16 5.80 6.08 0.3M
2021-04-28 5.52 5.68 5.30 5.58 0.2M
2021-04-27 4.95 5.60 4.94 5.50 0.5M
2021-04-26 5.12 5.18 4.63 4.72 0.1M
2021-04-23 5.02 5.04 4.92 5.02 0.1M
2021-04-22 5.02 5.04 4.96 5.02 0.0M
2021-04-21 5.02 5.14 4.95 4.95 0.1M
2021-04-20 5.10 5.10 4.94 5.02 0.0M
2021-04-19 5.18 5.18 5.06 5.10 0.0M
2021-04-16 5.14 5.16 5.10 5.16 0.0M
2021-04-15 5.12 5.16 5.08 5.14 0.0M
2021-04-14 5.16 5.16 5.10 5.12 0.0M
2021-04-13 5.00 5.18 5.00 5.18 0.1M
2021-04-12 5.10 5.16 4.98 5.04 0.0M
2021-04-09 5.14 5.16 5.06 5.10 0.0M
2021-04-08 5.22 5.24 5.08 5.10 0.1M
2021-04-07 5.26 5.34 5.20 5.20 0.0M
2021-04-06 5.30 5.42 5.22 5.26 0.0M
2021-04-01 5.36 5.40 5.24 5.36 0.0M
2021-03-31 5.40 5.50 5.30 5.35 0.0M
2021-03-30 5.50 5.60 5.35 5.40 0.0M
2021-03-29 5.15 5.45 5.15 5.30 0.1M
2021-03-26 5.15 5.25 5.05 5.15 0.0M
2021-03-25 5.10 5.15 4.94 5.10 0.0M
2021-03-24 5.15 5.15 4.96 5.00 0.0M
2021-03-23 5.00 5.10 4.96 5.10 0.0M
2021-03-22 5.15 5.15 4.92 5.10 0.0M
2021-03-19 5.20 5.20 5.05 5.15 0.0M
2021-03-18 5.30 5.30 5.15 5.25 0.0M
2021-03-17 5.25 5.30 5.15 5.25 0.0M
2021-03-16 5.30 5.40 5.20 5.30 0.0M
2021-03-15 5.25 5.40 5.20 5.30 0.0M
2021-03-12 5.45 5.45 5.20 5.25 0.0M
2021-03-11 5.10 5.50 5.10 5.50 0.2M
2021-03-10 5.00 5.15 4.88 5.05 0.1M
2021-03-09 4.90 5.15 4.54 4.82 0.2M
2021-03-08 5.20 5.35 4.80 4.90 0.1M
2021-03-05 5.20 5.30 4.92 5.15 0.1M
2021-03-04 5.60 5.60 5.20 5.35 0.2M
2021-03-03 5.80 6.55 5.50 5.65 0.4M
2021-03-02 5.10 5.80 5.10 5.70 0.3M
2021-03-01 4.40 4.92 4.38 4.84 0.3M
2021-02-26 4.32 4.38 4.18 4.22 0.2M
2021-02-25 4.48 4.48 3.94 4.04 0.2M
2021-02-24 4.06 4.18 4.00 4.16 0.1M
2021-02-23 4.30 4.40 3.88 3.98 0.1M
2021-02-22 3.90 4.34 3.90 4.28 0.1M
2021-02-19 3.80 3.90 3.74 3.90 0.0M
2021-02-18 3.82 3.88 3.78 3.80 0.0M
2021-02-17 3.82 3.98 3.82 3.82 0.0M
2021-02-16 3.82 3.90 3.74 3.80 0.0M
2021-02-15 3.80 3.92 3.76 3.82 0.0M
2021-02-12 3.86 3.94 3.72 3.72 0.1M
2021-02-11 3.98 4.04 3.76 3.86 0.1M
2021-02-10 3.96 4.04 3.90 3.90 0.1M
2021-02-09 3.82 3.98 3.82 3.94 0.1M
2021-02-08 3.60 3.90 3.58 3.76 0.1M
2021-02-05 3.50 3.58 3.42 3.44 0.1M
2021-02-04 3.42 3.60 3.42 3.52 0.1M
2021-02-03 3.30 3.48 3.30 3.44 0.2M
2021-02-02 2.92 2.98 2.92 2.96 0.0M
2021-02-01 2.96 2.98 2.92 2.92 0.0M
2021-01-29 2.72 3.02 2.72 2.96 0.1M
2021-01-28 2.80 2.92 2.56 2.82 0.1M
2021-01-27 2.98 2.98 2.78 2.86 0.1M
2021-01-26 2.98 2.98 2.90 2.96 0.0M
2021-01-25 2.96 3.02 2.94 2.94 0.0M
2021-01-22 2.96 3.00 2.94 2.96 0.0M
2021-01-21 3.00 3.02 2.94 2.96 0.0M
2021-01-20 3.02 3.02 2.98 3.00 0.0M
2021-01-19 3.00 3.04 2.98 3.02 0.0M
2021-01-18 2.94 3.04 2.94 3.04 0.0M
2021-01-15 3.04 3.04 2.94 2.94 0.0M
2021-01-14 3.00 3.04 2.88 2.96 0.0M
2021-01-13 3.02 3.06 2.94 2.96 0.0M
2021-01-12 2.94 3.08 2.94 3.02 0.0M
2021-01-11 3.10 3.12 2.94 2.94 0.0M
2021-01-08 3.10 3.12 3.00 3.08 0.0M
2021-01-07 3.00 3.18 3.00 3.08 0.1M
2021-01-05 2.84 3.00 2.80 2.96 0.0M
2021-01-04 2.84 2.94 2.80 2.84 0.0M