Sound Dimension AB

SOUND
🏛️ sweden →
0.63
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
2025-10-03 0.63 0.64 0.60 0.63 0.7M
2025-10-02 0.62 0.66 0.62 0.63 0.7M
2025-10-01 0.60 0.68 0.60 0.62 1.0M
2025-09-30 0.62 0.63 0.60 0.63 1.0M
2025-09-29 0.66 0.66 0.61 0.64 1.8M
2025-09-26 0.68 0.70 0.65 0.67 0.4M
2025-09-25 0.65 0.70 0.64 0.68 1.5M
2025-09-24 0.63 0.65 0.58 0.63 1.5M
2025-09-23 0.69 0.71 0.63 0.64 2.0M
2025-09-22 0.74 0.74 0.68 0.69 1.4M
2025-09-19 0.74 0.75 0.71 0.74 0.8M
2025-09-18 0.74 0.76 0.70 0.74 1.3M
2025-09-17 0.75 0.75 0.73 0.75 0.4M
2025-09-16 0.75 0.78 0.71 0.74 1.0M
2025-09-15 0.75 0.78 0.73 0.75 0.9M
2025-09-12 0.71 0.75 0.69 0.75 1.1M
2025-09-11 0.76 0.77 0.70 0.73 1.4M
2025-09-10 0.75 0.79 0.74 0.75 0.7M
2025-09-09 0.77 0.79 0.74 0.75 0.7M
2025-09-08 0.78 0.80 0.76 0.76 0.4M
2025-09-05 0.78 0.80 0.78 0.78 0.3M
2025-09-04 0.80 0.82 0.77 0.78 0.6M
2025-09-03 0.80 0.82 0.78 0.81 0.7M
2025-09-02 0.81 0.83 0.79 0.80 1.1M
2025-09-01 0.79 0.85 0.76 0.81 1.0M
2025-08-29 0.82 0.86 0.76 0.81 0.6M
2025-08-28 0.81 0.84 0.79 0.82 0.8M
2025-08-27 0.84 0.84 0.80 0.81 0.9M
2025-08-26 0.82 0.92 0.82 0.84 1.6M
2025-08-25 0.74 0.84 0.73 0.82 2.5M
2025-08-22 0.74 0.74 0.66 0.73 1.7M
2025-08-21 0.73 0.75 0.72 0.75 0.4M
2025-08-20 0.77 0.77 0.70 0.73 0.8M
2025-08-19 0.77 0.80 0.74 0.77 0.8M
2025-08-18 0.74 0.79 0.72 0.76 1.8M
2025-08-15 0.73 0.75 0.71 0.75 0.4M
2025-08-14 0.73 0.75 0.71 0.73 0.4M
2025-08-13 0.74 0.78 0.73 0.74 0.7M
2025-08-12 0.78 0.79 0.74 0.75 0.5M
2025-08-11 0.79 0.80 0.75 0.78 0.7M
2025-08-08 0.79 0.80 0.73 0.79 0.6M
2025-08-07 0.76 0.81 0.75 0.79 1.5M
2025-08-06 0.70 0.76 0.65 0.75 2.0M
2025-08-05 0.77 0.77 0.68 0.70 1.6M
2025-08-04 0.79 0.82 0.76 0.78 1.0M
2025-08-01 0.82 0.84 0.75 0.82 0.7M
2025-07-31 0.83 0.84 0.81 0.82 0.6M
2025-07-30 0.83 0.85 0.82 0.84 0.6M
2025-07-29 0.83 0.83 0.83 0.83 3.0M
2025-07-28 0.83 0.83 0.79 0.81 0.9M
2025-07-25 0.78 0.83 0.78 0.80 0.7M
2025-07-24 0.80 0.80 0.75 0.78 0.6M
2025-07-23 0.80 0.82 0.77 0.79 0.8M
2025-07-22 0.79 0.81 0.76 0.80 1.0M
2025-07-21 0.83 0.83 0.75 0.80 1.7M
2025-07-18 0.81 0.84 0.79 0.83 0.8M
2025-07-17 0.76 0.84 0.74 0.80 2.6M
2025-07-16 0.79 0.82 0.72 0.78 2.6M
2025-07-15 0.82 0.87 0.71 0.80 3.1M
2025-07-14 0.96 0.96 0.85 0.89 1.9M
2025-07-11 1.01 1.01 0.93 0.96 1.5M
2025-07-10 1.06 1.06 0.98 0.99 1.5M
2025-07-09 0.99 1.10 0.98 1.06 2.7M
2025-07-08 0.95 1.00 0.91 0.99 1.6M
2025-07-07 0.99 0.99 0.92 0.95 1.3M
2025-07-04 0.99 1.05 0.92 0.97 3.5M
2025-07-03 0.96 1.01 0.88 0.99 2.1M
2025-07-02 1.16 1.16 0.93 0.96 5.5M
2025-07-01 0.83 1.24 0.83 1.13 12.1M
2025-06-30 0.74 0.84 0.70 0.83 2.0M
2025-06-27 0.70 0.74 0.67 0.72 0.8M
2025-06-26 0.68 0.73 0.64 0.68 1.1M
2025-06-25 0.67 0.70 0.66 0.67 0.7M
2025-06-24 0.69 0.74 0.65 0.67 1.1M
2025-06-23 0.75 0.79 0.66 0.71 1.5M
2025-06-19 0.73 0.78 0.70 0.75 0.9M
2025-06-18 0.73 0.77 0.69 0.73 0.9M
2025-06-17 0.72 0.75 0.68 0.74 0.6M
2025-06-16 0.76 0.77 0.67 0.72 1.0M
2025-06-13 0.77 0.84 0.73 0.77 0.6M
2025-06-12 0.82 0.82 0.77 0.79 0.6M
2025-06-11 0.78 0.84 0.78 0.82 0.9M
2025-06-10 0.74 0.85 0.74 0.78 2.2M
2025-06-09 0.74 0.76 0.68 0.72 1.3M
2025-06-05 0.80 0.81 0.69 0.74 1.4M
2025-06-04 0.75 0.80 0.70 0.80 1.0M
2025-06-03 0.80 0.81 0.68 0.75 1.2M
2025-06-02 0.81 0.81 0.75 0.80 1.3M
2025-05-30 0.87 0.88 0.75 0.81 1.3M
2025-05-28 0.89 0.90 0.81 0.87 0.5M
2025-05-27 0.88 0.92 0.85 0.87 0.3M
2025-05-26 0.90 0.92 0.85 0.85 0.6M
2025-05-23 0.85 0.95 0.84 0.90 0.9M
2025-05-22 0.87 0.90 0.82 0.87 0.8M
2025-05-21 0.87 0.88 0.83 0.83 0.5M
2025-05-20 0.89 0.92 0.85 0.85 0.6M
2025-05-19 0.83 0.89 0.82 0.89 0.7M
2025-05-16 0.81 0.84 0.81 0.83 0.5M
2025-05-15 0.82 0.85 0.80 0.85 0.6M
2025-05-14 0.86 0.86 0.80 0.83 0.8M
2025-05-13 0.90 0.94 0.83 0.86 1.2M
2025-05-12 0.98 0.98 0.79 0.86 2.3M
2025-05-09 0.87 1.00 0.87 0.96 3.0M
2025-05-08 0.83 0.88 0.83 0.86 1.3M
2025-05-07 0.82 0.83 0.79 0.83 1.2M
2025-05-06 0.83 0.84 0.80 0.83 0.7M
2025-05-05 0.81 0.85 0.80 0.83 2.4M
2025-05-02 0.86 0.89 0.78 0.82 1.9M
2025-04-30 0.92 0.92 0.82 0.86 2.1M
2025-04-29 1.22 1.26 0.84 0.91 10.4M
2025-04-28 1.31 1.34 1.20 1.23 1.9M
2025-04-25 1.32 1.39 1.29 1.31 1.5M
2025-04-24 1.29 1.32 1.21 1.32 1.5M
2025-04-23 1.34 1.41 1.23 1.29 3.4M
2025-04-22 1.30 1.38 1.25 1.33 3.9M
2025-04-17 1.23 1.40 1.21 1.27 5.3M
2025-04-16 1.35 1.35 1.16 1.21 5.4M
2025-04-15 1.17 1.32 1.14 1.30 12.2M
2025-04-14 1.08 1.15 1.00 1.13 5.5M
2025-04-11 1.12 1.21 0.85 1.02 14.0M
2025-04-10 1.53 1.58 1.14 1.16 18.2M
2025-04-09 1.38 1.78 0.92 1.39 35.1M
2025-04-08 1.24 1.98 1.11 1.25 63.1M
2025-04-07 0.36 1.09 0.31 0.95 72.6M
2025-04-04 0.26 0.43 0.24 0.36 63.2M
2025-04-03 0.14 0.25 0.12 0.25 38.2M
2025-04-02 0.12 0.16 0.12 0.14 13.6M
2025-04-01 0.14 0.16 0.11 0.13 12.0M
2025-03-31 0.20 0.20 0.12 0.14 31.8M
2025-03-28 0.03 0.19 0.03 0.19 84.2M
2025-03-27 0.04 0.04 0.03 0.03 0.3M
2025-03-26 0.03 0.03 0.03 0.03 0.4M
2025-03-18 0.04 0.04 0.04 0.04 0.0M
2025-03-17 0.04 0.04 0.03 0.04 0.2M
2025-03-14 0.04 0.04 0.04 0.04 0.0M
2025-03-13 0.04 0.04 0.03 0.03 0.5M
2025-03-12 0.04 0.04 0.04 0.04 0.0M
2025-03-10 0.04 0.04 0.03 0.03 0.5M
2025-03-07 0.04 0.04 0.04 0.04 0.0M
2025-03-06 0.04 0.04 0.04 0.04 0.0M
2025-03-05 0.04 0.04 0.03 0.04 0.4M
2025-03-04 0.04 0.04 0.04 0.04 0.7M
2025-03-03 0.04 0.04 0.03 0.03 0.1M
2025-02-28 0.03 0.04 0.03 0.04 0.9M
2025-02-27 0.03 0.04 0.03 0.03 0.5M
2025-02-26 0.04 0.04 0.03 0.03 0.3M
2025-02-25 0.05 0.05 0.03 0.04 1.1M
2025-02-24 0.05 0.06 0.03 0.03 0.3M
2025-02-21 0.05 0.05 0.04 0.05 0.4M
2025-02-20 0.03 0.03 0.03 0.03 0.2M
2025-02-19 0.04 0.04 0.03 0.04 1.0M
2025-02-18 0.06 0.06 0.04 0.05 0.4M
2025-02-17 0.04 0.07 0.04 0.06 0.3M
2025-02-14 0.04 0.04 0.03 0.04 0.0M
2025-02-12 0.03 0.04 0.03 0.04 0.1M
2025-02-11 0.03 0.04 0.03 0.04 0.0M
2025-02-07 0.03 0.03 0.03 0.03 0.4M
2025-02-06 0.03 0.03 0.03 0.03 0.1M
2025-02-05 0.03 0.03 0.03 0.03 0.1M
2025-02-04 0.03 0.03 0.03 0.03 0.1M
2025-02-03 0.03 0.03 0.03 0.03 0.4M
2025-01-31 0.03 0.03 0.02 0.03 0.2M
2025-01-30 0.04 0.04 0.03 0.03 0.4M
2025-01-29 0.05 0.05 0.02 0.03 1.9M
2025-01-28 0.04 0.04 0.04 0.04 0.4M
2025-01-27 0.04 0.05 0.03 0.04 1.6M
2025-01-24 0.04 0.04 0.03 0.04 0.1M
2025-01-23 0.03 0.04 0.03 0.04 0.5M
2025-01-20 0.04 0.04 0.03 0.03 0.1M
2025-01-17 0.03 0.03 0.03 0.03 0.6M
2025-01-16 0.03 0.04 0.03 0.04 0.4M
2025-01-14 0.03 0.04 0.03 0.04 0.1M
2025-01-13 0.03 0.05 0.03 0.05 1.0M
2025-01-10 0.04 0.04 0.03 0.04 0.6M
2025-01-09 0.04 0.04 0.04 0.04 0.0M
2025-01-08 0.06 0.06 0.04 0.04 1.0M
2025-01-07 0.06 0.06 0.04 0.04 0.3M
2025-01-03 0.06 0.06 0.04 0.05 1.1M
2025-01-02 0.06 0.06 0.05 0.05 2.5M