Svolder

SVOLb
🏛️ sweden →
53.65
Last Update: 2025-10-01
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 91.45 92.50 90.40 91.75 0.2M
2021-12-29 92.65 93.00 90.30 91.45 0.2M
2021-12-28 90.05 93.50 90.05 92.60 0.4M
2021-12-27 87.50 90.20 87.50 89.55 0.2M
2021-12-23 86.25 87.95 86.10 87.50 0.1M
2021-12-22 82.65 85.30 82.65 85.25 0.1M
2021-12-21 82.45 84.65 81.45 82.25 0.2M
2021-12-20 81.95 83.30 80.70 82.35 0.2M
2021-12-17 82.50 83.85 80.90 83.65 0.3M
2021-12-16 85.25 86.05 82.50 82.50 0.3M
2021-12-15 83.10 85.05 82.00 83.70 0.2M
2021-12-14 85.50 87.10 83.10 83.10 0.3M
2021-12-13 87.60 89.15 85.30 85.30 0.2M
2021-12-10 89.15 89.15 86.30 87.60 0.3M
2021-12-09 90.80 91.50 88.50 89.15 0.2M
2021-12-08 90.75 92.80 89.55 90.65 0.2M
2021-12-07 85.45 90.90 85.45 90.75 0.3M
2021-12-06 88.15 89.05 84.80 85.35 0.3M
2021-12-03 91.00 92.05 87.45 87.90 0.2M
2021-12-02 91.90 92.15 88.45 90.95 0.3M
2021-12-01 90.75 92.90 87.90 92.65 0.3M
2021-11-30 88.75 92.20 86.95 89.25 0.4M
2021-11-29 90.65 93.60 88.30 89.25 0.4M
2021-11-26 91.00 92.00 88.95 90.65 0.4M
2021-11-25 89.35 93.95 89.35 93.00 0.4M
2021-11-24 90.00 91.85 87.45 89.30 0.3M
2021-11-23 93.75 93.75 90.05 90.20 0.3M
2021-11-22 94.55 95.70 93.50 94.40 0.2M
2021-11-19 94.95 95.00 92.90 94.55 0.2M
2021-11-18 95.10 96.90 93.75 94.90 0.2M
2021-11-17 96.05 97.70 95.10 95.10 0.3M
2021-11-16 95.15 97.40 94.50 96.05 0.3M
2021-11-15 93.00 95.65 91.95 95.15 0.3M
2021-11-12 91.05 93.55 90.30 93.00 0.3M
2021-11-11 90.00 91.20 88.75 91.05 0.3M
2021-11-10 91.20 91.20 88.55 89.80 0.2M
2021-11-09 90.75 91.45 89.45 91.20 0.2M
2021-11-08 87.50 90.75 87.50 90.75 0.3M
2021-11-05 90.75 92.15 87.30 87.50 0.3M
2021-11-04 89.50 91.00 89.05 90.75 0.3M
2021-11-03 86.95 89.35 86.85 89.30 0.3M
2021-11-02 88.65 88.80 85.90 86.95 0.3M
2021-11-01 87.05 90.45 87.05 88.65 0.3M
2021-10-29 88.95 90.85 82.95 87.05 0.4M
2021-10-28 86.75 89.00 86.15 88.65 0.2M
2021-10-27 86.10 87.70 85.55 86.75 0.2M
2021-10-26 83.75 86.50 83.75 86.10 0.4M
2021-10-25 83.20 84.00 80.75 83.75 0.4M
2021-10-22 80.40 83.45 80.20 83.20 0.4M
2021-10-21 78.00 81.00 77.40 80.35 0.3M
2021-10-20 77.00 78.60 75.80 78.00 0.2M
2021-10-19 76.20 78.00 76.10 77.25 0.2M
2021-10-18 75.35 76.35 73.90 76.20 0.2M
2021-10-15 73.40 75.85 73.40 75.35 0.3M
2021-10-14 71.25 74.00 71.25 73.35 0.3M
2021-10-13 67.40 70.85 67.20 70.55 0.2M
2021-10-12 66.45 67.65 65.15 67.35 0.3M
2021-10-11 70.00 70.10 66.10 66.70 0.3M
2021-10-08 70.00 71.15 69.25 70.00 0.2M
2021-10-07 68.90 70.10 68.25 70.05 0.2M
2021-10-06 69.00 69.15 66.90 68.15 0.3M
2021-10-05 66.90 69.50 66.20 69.35 0.3M
2021-10-04 67.50 68.10 66.40 66.90 0.3M
2021-10-01 68.05 68.15 66.55 67.50 0.3M
2021-09-30 67.10 69.90 67.10 68.70 0.2M
2021-09-29 68.50 69.35 66.85 66.85 0.2M
2021-09-28 70.35 70.35 67.55 68.45 0.4M
2021-09-27 73.10 74.40 70.30 70.35 0.2M
2021-09-24 74.45 75.10 73.05 73.05 0.2M
2021-09-23 72.30 74.75 72.30 74.45 0.2M
2021-09-22 71.15 72.55 70.45 72.30 0.3M
2021-09-21 68.40 71.60 67.55 71.05 0.4M
2021-09-20 68.95 70.45 67.80 68.40 0.4M
2021-09-17 72.75 73.35 70.40 71.05 0.4M
2021-09-16 69.15 73.40 69.15 72.70 0.4M
2021-09-15 70.75 70.75 68.40 68.65 0.3M
2021-09-14 70.80 72.95 70.35 70.85 0.2M
2021-09-13 72.05 72.40 70.65 70.90 0.2M
2021-09-10 72.75 73.25 71.95 72.05 0.1M
2021-09-09 71.65 73.00 70.80 72.70 0.2M
2021-09-08 73.70 73.85 71.85 72.55 0.2M
2021-09-07 74.85 75.00 73.40 74.10 0.1M
2021-09-06 76.15 77.35 74.70 74.85 0.2M
2021-09-03 76.45 76.95 75.35 76.15 0.1M
2021-09-02 75.50 76.95 75.00 76.35 0.2M
2021-09-01 75.05 75.95 74.20 75.30 0.2M
2021-08-31 74.35 75.85 73.50 75.00 0.3M
2021-08-30 72.55 76.05 72.55 74.35 0.3M
2021-08-27 72.25 72.70 71.15 72.05 0.2M
2021-08-26 71.95 73.05 71.55 72.45 0.1M
2021-08-25 72.60 73.45 71.85 71.95 0.1M
2021-08-24 73.70 74.40 72.35 72.60 0.2M
2021-08-23 73.50 74.10 71.70 73.70 0.2M
2021-08-20 71.50 73.50 70.10 72.75 0.3M
2021-08-19 72.50 72.50 70.15 71.55 0.3M
2021-08-18 73.10 74.25 71.75 73.25 0.3M
2021-08-17 72.25 73.70 70.10 73.10 0.5M
2021-08-16 76.95 76.95 71.35 72.30 0.8M
2021-08-13 76.95 77.80 76.50 77.15 0.1M
2021-08-12 76.45 77.40 75.55 77.00 0.2M
2021-08-11 78.10 78.80 75.15 76.45 0.2M
2021-08-10 76.05 79.20 76.05 78.10 0.4M
2021-08-09 81.50 81.50 74.25 76.05 0.8M
2021-08-06 84.20 84.20 81.15 81.75 0.3M
2021-08-05 82.25 84.40 81.35 84.40 0.3M
2021-08-04 78.40 82.55 78.40 82.25 0.4M
2021-08-03 78.25 79.25 77.35 78.40 0.2M
2021-08-02 80.15 80.25 76.85 78.25 0.4M
2021-07-30 79.05 80.95 78.00 80.30 0.3M
2021-07-29 77.10 79.25 77.10 79.05 0.1M
2021-07-28 78.10 79.65 77.10 77.10 0.2M
2021-07-27 77.45 78.25 76.65 78.10 0.2M
2021-07-26 74.45 77.50 73.25 77.45 0.2M
2021-07-23 76.20 77.35 73.90 74.45 0.4M
2021-07-22 75.50 78.70 75.50 76.45 0.3M
2021-07-21 72.05 75.55 72.05 75.30 0.2M
2021-07-20 71.20 72.65 70.60 72.00 0.1M
2021-07-19 72.95 72.95 70.25 71.20 0.2M
2021-07-16 71.75 73.25 70.70 73.25 0.1M
2021-07-15 72.10 73.10 71.50 71.80 0.1M
2021-07-14 70.55 72.40 69.95 72.10 0.1M
2021-07-13 69.00 70.85 68.50 70.55 0.3M
2021-07-12 67.50 69.20 67.15 68.90 0.2M
2021-07-09 65.25 67.25 65.25 67.10 0.1M
2021-07-08 65.60 66.05 64.60 65.15 0.1M
2021-07-07 65.50 65.90 64.15 65.60 0.2M
2021-07-06 64.15 65.65 63.80 64.35 0.1M
2021-07-05 63.50 64.55 62.60 64.15 0.2M
2021-07-02 62.55 64.30 62.35 63.40 0.2M
2021-07-01 61.25 62.65 60.50 62.00 0.2M
2021-06-30 60.05 60.95 59.50 60.40 0.2M
2021-06-29 58.10 60.50 58.00 60.00 0.2M
2021-06-28 57.50 59.35 57.25 58.10 0.2M
2021-06-24 57.50 58.15 56.65 57.40 0.3M
2021-06-23 58.15 58.40 56.30 57.25 0.3M
2021-06-22 59.20 59.85 57.70 58.15 0.2M
2021-06-21 58.75 59.80 57.65 59.20 0.3M
2021-06-18 60.60 62.00 59.25 59.50 0.3M
2021-06-17 61.55 61.90 60.25 60.60 0.2M
2021-06-16 61.80 61.95 60.10 61.55 0.3M
2021-06-15 63.45 64.35 60.95 61.80 0.3M
2021-06-14 67.05 68.55 63.20 63.25 0.3M
2021-06-11 67.85 69.65 66.05 67.05 0.2M
2021-06-10 68.25 68.75 67.20 67.85 0.1M
2021-06-09 67.40 69.15 67.40 68.25 0.1M
2021-06-08 68.10 68.95 66.75 67.40 0.2M
2021-06-07 68.45 69.85 67.80 68.10 0.2M
2021-06-04 66.80 69.65 66.80 68.45 0.3M
2021-06-03 67.45 68.45 65.85 66.80 0.2M
2021-06-02 68.25 68.75 66.80 67.65 0.2M
2021-06-01 66.45 69.25 66.45 68.15 0.3M
2021-05-31 65.35 67.05 65.35 65.95 0.2M
2021-05-28 64.40 66.05 64.05 65.35 0.1M
2021-05-27 62.90 64.55 62.90 64.40 0.2M
2021-05-26 62.75 63.20 61.85 62.40 0.2M
2021-05-25 63.05 64.25 62.35 62.75 0.1M
2021-05-24 63.35 63.75 62.55 62.95 0.1M
2021-05-21 63.50 64.05 62.25 63.25 0.1M
2021-05-20 63.25 64.70 63.00 63.45 0.1M
2021-05-19 65.10 65.10 62.60 63.25 0.2M
2021-05-18 62.55 65.20 62.20 65.20 0.3M
2021-05-17 63.00 63.55 61.95 62.60 0.2M
2021-05-14 63.75 64.30 61.40 63.00 0.3M
2021-05-12 63.90 65.10 62.90 63.60 0.2M
2021-05-11 65.50 65.50 63.20 63.90 0.2M
2021-05-10 64.25 66.25 63.35 65.90 0.4M
2021-05-07 61.40 64.15 61.40 63.85 0.3M
2021-05-06 62.55 62.55 59.50 61.20 0.4M
2021-05-05 62.65 64.25 61.30 62.65 0.3M
2021-05-04 64.00 65.50 62.45 62.65 0.5M
2021-05-03 68.80 68.80 62.90 63.90 0.8M
2021-04-30 67.95 69.60 67.85 68.80 0.2M
2021-04-29 66.30 68.55 66.25 67.50 0.3M
2021-04-28 65.55 67.30 65.05 66.20 0.3M
2021-04-27 63.35 65.40 62.90 65.40 0.2M
2021-04-26 63.30 64.80 62.70 63.35 0.2M
2021-04-23 63.00 64.60 62.10 63.25 0.2M
2021-04-22 60.70 63.25 60.70 63.00 0.2M
2021-04-21 59.95 60.95 58.50 60.70 0.2M
2021-04-20 61.35 61.80 60.00 60.00 0.2M
2021-04-19 60.70 62.45 60.65 61.35 0.2M
2021-04-16 61.60 62.50 60.65 60.70 0.2M
2021-04-15 61.50 61.95 60.50 61.55 0.2M
2021-04-14 60.80 61.95 60.20 61.65 0.2M
2021-04-13 58.20 61.10 58.20 60.80 0.3M
2021-04-12 58.00 59.45 58.00 58.20 0.2M
2021-04-09 57.30 58.00 57.30 58.00 0.2M
2021-04-08 56.25 57.50 56.25 57.25 0.2M
2021-04-07 55.00 56.85 55.00 55.80 0.2M
2021-04-06 56.25 56.75 54.75 54.95 0.3M
2021-04-01 54.85 56.50 54.80 56.15 0.1M
2021-03-31 54.88 56.88 54.25 54.50 0.4M
2021-03-30 53.75 54.88 53.50 54.88 0.1M
2021-03-29 52.63 54.50 52.63 53.13 0.2M
2021-03-26 51.88 52.75 51.88 52.63 0.1M
2021-03-25 50.75 52.00 50.13 51.75 0.1M
2021-03-24 50.25 50.75 49.55 50.63 0.1M
2021-03-23 50.50 51.00 49.85 50.25 0.1M
2021-03-22 50.50 51.13 49.50 50.50 0.1M
2021-03-19 51.00 51.13 50.38 50.50 0.1M
2021-03-18 51.75 52.13 51.00 51.00 0.1M
2021-03-17 52.00 52.13 51.00 51.75 0.1M
2021-03-16 51.50 52.38 51.25 52.00 0.1M
2021-03-15 52.00 52.50 50.63 51.00 0.1M
2021-03-12 52.00 52.50 51.50 52.00 0.2M
2021-03-11 50.50 53.00 50.50 52.00 0.3M
2021-03-10 49.15 50.50 49.15 50.38 0.2M
2021-03-09 48.40 49.25 47.85 49.10 0.1M
2021-03-08 49.45 49.75 47.65 48.40 0.2M
2021-03-05 49.20 49.70 47.90 49.45 0.2M
2021-03-04 49.45 49.95 48.90 49.35 0.1M
2021-03-03 49.25 49.80 49.15 49.45 0.1M
2021-03-02 48.15 49.45 47.90 49.20 0.1M
2021-03-01 46.10 48.15 46.10 48.15 0.1M
2021-02-26 46.10 46.85 45.60 46.00 0.2M
2021-02-25 46.30 47.55 46.30 47.30 0.1M
2021-02-24 45.50 46.80 45.25 46.10 0.1M
2021-02-23 46.30 46.65 44.55 45.50 0.2M
2021-02-22 46.20 46.55 45.35 46.30 0.2M
2021-02-19 46.00 46.45 45.35 45.95 0.2M
2021-02-18 47.10 47.35 46.00 46.00 0.1M
2021-02-17 47.15 47.50 46.60 47.10 0.2M
2021-02-16 47.70 48.15 47.50 47.55 0.1M
2021-02-15 47.00 47.90 47.00 47.70 0.1M
2021-02-12 45.60 47.50 45.50 46.95 0.2M
2021-02-11 45.65 46.20 45.25 45.60 0.2M
2021-02-10 45.65 45.90 45.20 45.65 0.2M
2021-02-09 45.90 46.30 45.20 45.60 0.2M
2021-02-08 47.05 47.20 45.50 45.90 0.3M
2021-02-05 47.45 47.75 46.85 47.05 0.1M
2021-02-04 48.05 48.45 47.25 47.45 0.1M
2021-02-03 48.20 49.05 47.55 48.05 0.2M
2021-02-02 48.40 48.80 47.85 48.20 0.2M
2021-02-01 47.15 48.30 46.40 48.25 0.2M
2021-01-29 45.90 46.55 45.05 46.10 0.1M
2021-01-28 45.80 46.30 43.15 46.20 0.3M
2021-01-27 46.25 46.60 45.15 45.85 0.2M
2021-01-26 45.70 46.80 45.70 46.20 0.1M
2021-01-25 47.35 47.70 45.55 45.70 0.2M
2021-01-22 48.05 48.25 47.35 47.35 0.1M
2021-01-21 48.90 49.20 47.90 48.05 0.1M
2021-01-20 47.40 48.80 47.40 48.80 0.1M
2021-01-19 48.95 48.95 47.35 47.35 0.1M
2021-01-18 46.95 48.15 46.95 47.95 0.1M
2021-01-15 48.05 48.20 46.50 46.90 0.2M
2021-01-14 48.65 48.90 47.80 48.00 0.1M
2021-01-13 48.50 48.95 48.35 48.65 0.1M
2021-01-12 48.40 49.20 48.25 48.45 0.1M
2021-01-11 48.75 49.50 48.25 48.40 0.2M
2021-01-08 47.60 49.15 47.60 48.75 0.2M
2021-01-07 49.15 49.85 47.55 47.55 0.2M
2021-01-05 49.40 49.60 48.60 48.65 0.1M
2021-01-04 49.10 49.90 48.90 49.30 0.3M