Stonebeach AB

SBG
🏛️ sweden →
0.50
Last Update: 2025-09-26
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
2022-12-30 0.63 0.69 0.63 0.67 0.3M
2022-12-29 0.62 0.79 0.55 0.65 0.4M
2022-12-28 0.63 0.65 0.59 0.60 0.1M
2022-12-27 0.69 0.69 0.69 0.69 0.0M
2022-12-23 0.67 0.68 0.64 0.67 0.0M
2022-12-22 0.64 0.69 0.61 0.63 0.0M
2022-12-21 0.62 0.65 0.56 0.56 0.1M
2022-12-20 0.69 0.75 0.60 0.60 0.2M
2022-12-19 0.62 0.76 0.60 0.69 0.1M
2022-12-16 0.61 0.63 0.60 0.60 0.1M
2022-12-15 0.65 0.65 0.58 0.64 0.1M
2022-12-14 0.70 0.78 0.64 0.65 0.1M
2022-12-13 0.62 0.78 0.62 0.78 0.1M
2022-12-12 0.65 0.66 0.58 0.62 0.1M
2022-12-09 0.66 0.69 0.66 0.69 0.0M
2022-12-08 0.72 0.72 0.67 0.69 0.0M
2022-12-07 0.71 0.75 0.67 0.75 0.0M
2022-12-06 0.72 0.87 0.68 0.75 0.1M
2022-12-05 0.65 0.78 0.65 0.72 0.0M
2022-12-02 0.63 0.76 0.63 0.65 0.0M
2022-12-01 0.64 0.87 0.64 0.77 0.0M
2022-11-30 0.61 0.65 0.61 0.64 0.0M
2022-11-29 0.62 0.69 0.50 0.69 0.2M
2022-11-28 0.64 0.64 0.53 0.63 0.1M
2022-11-25 0.73 0.73 0.64 0.64 0.0M
2022-11-24 0.64 0.66 0.61 0.64 0.1M
2022-11-23 0.70 0.70 0.61 0.66 0.0M
2022-11-22 0.74 0.74 0.63 0.66 0.0M
2022-11-21 0.72 0.80 0.72 0.78 0.0M
2022-11-18 0.77 0.80 0.72 0.79 0.0M
2022-11-17 0.84 0.84 0.73 0.75 0.0M
2022-11-16 0.73 0.73 0.72 0.73 0.0M
2022-11-15 0.75 0.75 0.68 0.73 0.0M
2022-11-14 0.80 0.80 0.67 0.77 0.0M
2022-11-11 0.66 0.72 0.62 0.67 0.1M
2022-11-10 0.64 0.74 0.64 0.73 0.1M
2022-11-09 0.66 0.75 0.64 0.68 0.0M
2022-11-08 0.66 0.75 0.63 0.65 0.0M
2022-11-07 0.68 0.68 0.65 0.67 0.0M
2022-11-03 0.65 0.74 0.65 0.68 0.1M
2022-11-02 0.69 0.70 0.63 0.68 0.0M
2022-11-01 0.61 0.76 0.61 0.74 0.1M
2022-10-31 0.62 0.67 0.58 0.61 0.1M
2022-10-28 0.63 0.63 0.61 0.62 0.0M
2022-10-27 0.61 0.65 0.61 0.64 0.0M
2022-10-26 0.74 0.74 0.65 0.65 0.0M
2022-10-25 0.68 0.68 0.64 0.66 0.0M
2022-10-24 0.69 0.77 0.66 0.68 0.0M
2022-10-21 0.67 0.71 0.65 0.69 0.0M
2022-10-20 0.68 0.68 0.64 0.67 0.0M
2022-10-19 0.70 0.71 0.68 0.68 0.1M
2022-10-18 0.67 0.74 0.64 0.68 0.1M
2022-10-17 0.67 0.77 0.67 0.77 0.0M
2022-10-14 0.70 0.71 0.64 0.71 0.1M
2022-10-13 0.73 0.75 0.68 0.70 0.1M
2022-10-12 0.69 0.74 0.69 0.74 0.0M
2022-10-11 0.71 0.75 0.69 0.69 0.0M
2022-10-10 0.73 0.73 0.71 0.71 0.0M
2022-10-07 0.72 0.75 0.70 0.73 0.0M
2022-10-06 0.78 0.78 0.70 0.71 0.1M
2022-10-05 0.77 0.79 0.76 0.79 0.0M
2022-10-04 0.82 0.82 0.73 0.77 0.1M
2022-10-03 0.80 0.85 0.77 0.82 0.1M
2022-09-30 0.97 1.09 0.75 0.98 0.2M
2022-09-29 0.74 1.10 0.73 0.94 0.1M
2022-09-28 0.70 0.70 0.67 0.68 0.0M
2022-09-27 0.71 0.74 0.68 0.71 0.1M
2022-09-26 0.80 0.83 0.70 0.76 0.1M
2022-09-23 0.80 0.88 0.78 0.81 0.1M
2022-09-22 0.86 0.86 0.75 0.82 0.0M
2022-09-21 0.87 0.90 0.74 0.86 0.0M
2022-09-20 0.95 0.95 0.86 0.92 0.0M
2022-09-19 0.95 0.98 0.90 0.95 0.1M
2022-09-16 0.90 1.12 0.90 0.99 0.0M
2022-09-15 0.92 0.95 0.92 0.95 0.0M
2022-09-14 0.94 0.96 0.85 0.93 0.0M
2022-09-13 0.97 0.99 0.93 0.98 0.1M
2022-09-12 1.00 1.00 1.00 1.00 0.0M
2022-09-09 1.07 1.07 0.97 1.01 0.0M
2022-09-08 1.04 1.07 0.99 1.07 0.0M
2022-09-07 1.12 1.12 0.96 1.04 0.1M
2022-09-06 1.12 1.12 1.05 1.12 0.0M
2022-09-05 0.95 1.21 0.95 1.12 0.1M
2022-09-02 1.01 1.05 0.92 0.97 0.1M
2022-09-01 1.02 1.02 0.96 1.01 0.0M
2022-08-31 1.03 1.03 0.97 1.02 0.0M
2022-08-30 1.05 1.05 1.00 1.03 0.0M
2022-08-29 1.13 1.13 1.00 1.01 0.0M
2022-08-26 0.98 1.24 0.94 1.13 0.2M
2022-08-25 1.00 1.06 0.94 1.06 0.1M
2022-08-24 1.00 1.07 1.00 1.02 0.0M
2022-08-23 1.08 1.08 0.99 1.04 0.0M
2022-08-22 1.03 1.11 1.01 1.08 0.0M
2022-08-19 0.99 1.02 0.92 1.01 0.0M
2022-08-18 1.00 1.03 0.99 1.02 0.0M
2022-08-17 1.08 1.08 1.00 1.03 0.0M
2022-08-16 1.07 1.08 1.00 1.08 0.0M
2022-08-15 1.00 1.08 1.00 1.06 0.0M
2022-08-12 1.03 1.05 1.00 1.04 0.1M
2022-08-11 1.10 1.10 1.03 1.08 0.0M
2022-08-10 1.04 1.07 1.02 1.07 0.0M
2022-08-09 1.10 1.17 1.01 1.14 0.0M
2022-08-08 1.02 1.19 0.99 1.18 0.1M
2022-08-05 1.20 1.20 1.08 1.20 0.0M
2022-08-04 1.02 1.30 1.02 1.20 0.0M
2022-08-03 1.02 1.26 1.02 1.26 0.0M
2022-08-02 1.30 1.30 1.28 1.28 0.0M
2022-08-01 1.25 1.25 1.15 1.21 0.0M
2022-07-29 1.50 1.50 1.21 1.25 0.1M
2022-07-28 1.50 1.50 1.40 1.50 0.0M
2022-07-27 1.20 1.50 1.15 1.50 0.0M
2022-07-26 1.26 1.30 1.15 1.20 0.0M
2022-07-25 1.17 1.28 1.08 1.28 0.0M
2022-07-22 1.09 1.18 1.03 1.18 0.1M
2022-07-21 1.03 1.19 1.01 1.19 0.0M
2022-07-20 1.10 1.12 1.09 1.12 0.0M
2022-07-19 1.14 1.23 1.08 1.08 0.0M
2022-07-18 1.30 1.30 1.14 1.22 0.0M
2022-07-15 1.24 1.36 1.24 1.24 0.0M
2022-07-14 1.30 1.54 1.22 1.36 0.0M
2022-07-13 1.42 1.49 1.42 1.49 0.0M
2022-07-12 1.53 1.70 1.30 1.42 0.0M
2022-07-11 1.27 1.59 1.27 1.52 0.0M
2022-07-08 1.22 1.80 1.22 1.26 0.1M
2022-07-07 1.22 1.22 1.17 1.17 0.0M
2022-07-06 1.24 1.24 1.16 1.22 0.0M
2022-07-05 1.29 1.29 1.24 1.24 0.0M
2022-07-04 1.25 1.29 1.22 1.24 0.0M
2022-07-01 1.25 1.30 1.20 1.25 0.0M
2022-06-30 1.22 1.26 1.20 1.25 0.0M
2022-06-29 1.28 1.29 1.15 1.28 0.0M
2022-06-28 1.32 1.50 1.29 1.34 0.0M
2022-06-27 1.41 1.41 1.26 1.32 0.0M
2022-06-23 1.35 1.60 1.35 1.41 0.0M
2022-06-22 1.95 1.95 1.33 1.45 0.1M
2022-06-21 1.41 1.55 1.38 1.52 0.0M
2022-06-20 1.47 1.47 1.41 1.41 0.0M
2022-06-17 1.45 1.47 1.40 1.47 0.0M
2022-06-16 1.32 1.45 1.32 1.45 0.0M
2022-06-15 1.32 1.43 1.32 1.32 0.0M
2022-06-14 1.33 1.41 1.30 1.34 0.0M
2022-06-13 1.30 1.35 1.16 1.33 0.0M
2022-06-10 1.32 1.36 1.13 1.30 0.0M
2022-06-09 1.54 1.54 1.31 1.32 0.1M
2022-06-08 1.38 1.79 1.34 1.54 0.1M
2022-06-07 1.65 1.72 1.62 1.63 0.0M
2022-06-03 1.57 1.62 1.40 1.62 0.1M
2022-06-02 2.30 2.30 1.53 1.57 0.1M
2022-06-01 3.14 3.14 1.97 2.30 0.1M
2022-05-31 3.05 3.15 2.90 3.15 0.0M
2022-05-30 3.40 3.61 2.99 3.05 0.1M
2022-05-27 3.21 3.38 3.20 3.35 0.0M
2022-05-25 3.69 3.69 3.13 3.40 0.0M
2022-05-24 3.40 3.82 3.40 3.54 0.0M
2022-05-23 3.66 3.66 3.40 3.40 0.0M
2022-05-20 3.76 3.88 3.44 3.46 0.0M
2022-05-19 4.05 4.08 3.80 4.08 0.0M
2022-05-18 3.70 4.00 3.70 4.00 0.0M
2022-05-17 4.24 4.24 3.80 4.06 0.0M
2022-05-16 4.00 4.27 4.00 4.27 0.0M
2022-05-13 4.14 4.16 3.02 4.00 0.0M
2022-05-12 4.74 4.76 3.88 4.14 0.0M
2022-05-11 4.10 4.20 3.85 4.14 0.0M
2022-05-10 4.20 4.50 4.02 4.10 0.0M
2022-05-09 4.70 4.70 3.90 4.18 0.0M
2022-05-06 4.35 4.70 3.85 4.70 0.0M
2022-05-05 4.06 4.38 4.00 4.38 0.0M
2022-05-04 4.00 4.06 4.00 4.06 0.0M
2022-05-03 4.10 4.48 4.05 4.05 0.0M
2022-05-02 4.21 4.40 4.20 4.20 0.0M
2022-04-29 4.48 4.48 4.02 4.18 0.0M
2022-04-28 4.30 4.40 4.30 4.30 0.0M
2022-04-27 4.30 4.87 4.30 4.60 0.0M
2022-04-26 4.70 4.70 4.52 4.55 0.0M
2022-04-25 4.96 5.00 4.30 4.75 0.0M
2022-04-22 5.05 5.05 4.96 4.96 0.0M
2022-04-21 5.35 5.35 4.90 5.08 0.0M
2022-04-20 5.14 5.35 4.90 5.35 0.0M
2022-04-19 5.17 5.19 5.05 5.07 0.0M
2022-04-13 5.10 5.19 5.01 5.14 0.0M
2022-04-12 5.03 5.37 5.02 5.36 0.0M
2022-04-11 5.25 5.25 5.02 5.05 0.0M
2022-04-08 5.20 5.44 5.00 5.02 0.0M
2022-04-07 5.15 5.32 5.05 5.05 0.0M
2022-04-06 5.30 5.35 5.00 5.06 0.0M
2022-04-05 5.26 5.50 5.25 5.45 0.0M
2022-04-04 5.50 5.54 5.30 5.50 0.0M
2022-04-01 5.25 5.85 5.00 5.50 0.0M
2022-03-31 5.65 5.65 5.65 5.65 0.0M
2022-03-28 5.70 6.05 5.70 6.05 0.0M
2022-03-25 5.60 5.75 5.30 5.70 0.0M
2022-03-24 5.80 6.05 5.35 5.65 0.0M
2022-03-23 5.60 5.70 5.60 5.70 0.0M
2022-03-22 5.85 6.05 5.60 5.60 0.0M
2022-03-21 6.00 6.10 5.50 5.75 0.0M
2022-03-18 6.50 6.70 5.75 5.75 0.0M
2022-03-17 5.65 6.70 5.45 6.50 0.0M
2022-03-16 5.75 5.75 5.60 5.65 0.0M
2022-03-15 5.65 5.80 5.50 5.80 0.0M
2022-03-11 5.85 6.75 5.80 6.00 0.0M
2022-03-10 5.90 6.15 5.70 5.85 0.0M
2022-03-09 5.95 5.95 5.60 5.90 0.0M
2022-03-08 5.85 5.95 5.35 5.95 0.0M
2022-03-07 5.75 5.95 5.60 5.90 0.0M
2022-03-04 6.05 6.05 5.65 5.85 0.0M
2022-03-03 5.70 6.35 5.70 6.00 0.0M
2022-03-02 6.10 6.10 5.90 5.90 0.0M
2022-03-01 6.00 6.10 5.85 6.10 0.0M
2022-02-28 5.65 7.00 5.35 5.85 0.0M
2022-02-25 5.80 6.45 5.65 6.05 0.0M
2022-02-24 5.25 6.30 5.25 5.90 0.0M
2022-02-23 5.60 5.60 5.25 5.60 0.0M
2022-02-22 5.50 5.70 5.00 5.40 0.0M
2022-02-21 6.00 6.00 4.80 5.50 0.0M
2022-02-18 6.15 6.95 5.80 5.90 0.0M
2022-02-17 6.20 6.30 6.00 6.30 0.0M
2022-02-16 6.40 6.60 6.10 6.30 0.0M
2022-02-15 6.60 6.60 6.30 6.60 0.0M
2022-02-14 6.60 6.60 5.80 6.60 0.0M
2022-02-11 7.10 7.10 6.55 6.60 0.0M
2022-02-10 7.10 7.60 6.85 6.85 0.0M
2022-02-09 6.70 7.40 6.50 7.10 0.0M
2022-02-08 6.60 6.80 6.50 6.70 0.0M
2022-02-07 6.95 6.95 6.50 6.50 0.0M
2022-02-04 6.45 7.00 6.40 7.00 0.0M
2022-02-03 6.60 7.00 6.45 6.45 0.0M
2022-02-02 7.00 7.00 6.60 6.75 0.0M
2022-02-01 6.75 7.10 6.70 7.00 0.0M
2022-01-31 6.55 6.80 6.50 6.80 0.0M
2022-01-28 6.50 6.85 6.40 6.60 0.0M
2022-01-27 6.65 6.85 6.30 6.50 0.0M
2022-01-26 6.50 7.45 6.50 6.70 0.0M
2022-01-25 6.60 6.75 6.30 6.35 0.0M
2022-01-24 6.80 6.85 6.20 6.50 0.0M
2022-01-21 7.00 7.05 6.60 6.80 0.0M
2022-01-20 7.35 7.90 7.05 7.10 0.0M
2022-01-19 7.05 7.40 6.20 7.40 0.0M
2022-01-18 7.25 7.90 6.25 7.10 0.0M
2022-01-17 7.65 7.65 7.05 7.25 0.0M
2022-01-14 7.15 7.70 6.95 7.70 0.0M
2022-01-13 6.80 7.30 6.80 7.20 0.0M
2022-01-12 6.60 6.95 6.60 6.70 0.0M
2022-01-11 6.70 6.95 6.60 6.60 0.0M
2022-01-10 6.95 6.95 6.60 6.60 0.0M
2022-01-07 7.15 7.15 6.60 7.10 0.0M
2022-01-04 7.10 7.20 6.90 7.00 0.0M
2022-01-03 7.25 7.35 7.00 7.10 0.0M