SWECO B

SWECb
🏛️ sweden →
160.50
Last Update: 2025-10-06
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
2021-12-30 169.40 170.70 167.20 170.20 0.2M
2021-12-29 168.00 170.60 167.90 169.50 0.2M
2021-12-28 166.70 169.10 166.20 168.10 0.1M
2021-12-27 165.00 167.50 164.50 167.30 0.2M
2021-12-23 161.00 165.90 161.00 165.70 0.2M
2021-12-22 158.10 161.00 157.10 161.00 0.2M
2021-12-21 152.60 158.70 152.50 158.20 0.4M
2021-12-20 150.00 153.50 146.80 152.60 0.2M
2021-12-17 153.30 154.20 151.70 154.20 0.2M
2021-12-16 149.70 154.40 149.70 153.40 0.2M
2021-12-15 148.70 150.30 147.20 149.80 0.1M
2021-12-14 153.00 155.40 148.50 148.70 0.8M
2021-12-13 154.20 156.70 152.90 153.10 0.1M
2021-12-10 156.30 156.30 153.80 154.30 0.1M
2021-12-09 155.00 156.70 154.20 156.40 0.1M
2021-12-08 155.50 157.70 154.60 155.00 0.1M
2021-12-07 149.90 155.50 149.50 155.50 0.2M
2021-12-06 150.00 152.10 147.90 149.90 0.1M
2021-12-03 154.50 155.90 149.70 150.00 0.3M
2021-12-02 156.20 158.10 154.20 154.80 0.2M
2021-12-01 156.00 159.60 155.00 158.00 0.4M
2021-11-30 151.10 157.70 148.20 155.70 0.9M
2021-11-29 148.90 152.80 148.50 151.80 0.2M
2021-11-26 150.00 151.00 146.50 148.90 0.3M
2021-11-25 151.60 154.00 150.40 153.00 0.1M
2021-11-24 151.00 152.40 148.70 151.60 0.5M
2021-11-23 156.60 156.60 150.50 151.40 0.4M
2021-11-22 158.00 158.60 155.50 157.80 0.2M
2021-11-19 157.80 158.70 157.20 158.30 0.2M
2021-11-18 160.20 161.80 157.50 158.20 0.2M
2021-11-17 158.60 160.60 157.90 160.50 0.3M
2021-11-16 159.00 159.10 156.80 158.60 0.1M
2021-11-15 157.00 159.50 156.10 159.20 0.1M
2021-11-12 153.90 157.10 152.50 157.00 0.5M
2021-11-11 151.80 155.00 150.50 155.00 0.3M
2021-11-10 149.20 152.30 148.20 152.00 0.3M
2021-11-09 147.80 150.50 147.40 149.80 0.2M
2021-11-08 144.70 148.60 143.90 148.50 0.2M
2021-11-05 145.80 146.50 143.50 144.80 0.1M
2021-11-04 139.90 147.70 139.90 146.40 0.4M
2021-11-03 138.80 140.50 137.40 139.80 0.3M
2021-11-02 138.50 139.20 135.30 139.00 0.3M
2021-11-01 137.00 142.30 136.10 138.50 0.6M
2021-10-29 142.30 142.30 133.10 136.70 1.3M
2021-10-28 146.80 148.70 145.20 146.30 0.3M
2021-10-27 149.00 150.20 147.70 148.20 0.2M
2021-10-26 147.70 150.50 147.40 149.60 0.2M
2021-10-25 148.70 148.70 146.00 148.10 0.2M
2021-10-22 147.30 149.20 146.30 148.90 0.3M
2021-10-21 145.30 147.50 144.70 147.30 0.2M
2021-10-20 145.00 146.40 144.10 145.20 0.2M
2021-10-19 143.00 145.60 143.00 145.10 0.2M
2021-10-18 141.10 143.60 140.50 143.30 0.2M
2021-10-15 142.00 142.00 140.30 141.10 0.2M
2021-10-14 138.80 141.40 138.70 141.10 0.3M
2021-10-13 135.20 139.10 134.70 138.80 0.3M
2021-10-12 132.40 135.40 131.60 135.40 0.3M
2021-10-11 134.70 134.80 132.20 134.00 0.3M
2021-10-08 137.50 137.60 134.00 134.70 0.5M
2021-10-07 135.80 137.50 135.50 137.50 0.6M
2021-10-06 137.20 137.20 133.80 135.30 1.9M
2021-10-05 136.00 137.20 134.10 137.20 0.4M
2021-10-04 137.70 138.60 136.10 136.20 0.6M
2021-10-01 135.50 139.60 134.20 137.70 0.5M
2021-09-30 138.60 139.00 135.90 138.20 0.5M
2021-09-29 140.50 142.40 138.40 138.40 1.2M
2021-09-28 143.00 143.00 138.70 141.00 0.6M
2021-09-27 145.40 146.00 142.60 143.30 0.5M
2021-09-24 148.50 148.50 144.30 144.90 0.3M
2021-09-23 150.00 151.10 147.10 147.60 0.9M
2021-09-22 148.20 149.60 147.70 149.00 0.7M
2021-09-21 146.40 148.40 145.90 147.30 0.2M
2021-09-20 147.80 148.10 145.70 147.00 0.3M
2021-09-17 150.50 152.20 148.80 149.10 0.2M
2021-09-16 148.30 151.00 148.10 150.50 0.1M
2021-09-15 152.00 152.00 146.70 148.10 0.2M
2021-09-14 154.30 154.40 149.70 152.00 0.4M
2021-09-13 154.10 155.60 154.00 154.30 0.1M
2021-09-10 155.00 156.70 154.10 154.10 0.2M
2021-09-09 152.80 155.90 151.20 155.40 0.3M
2021-09-08 154.30 155.00 151.70 153.40 0.1M
2021-09-07 153.00 155.40 152.70 155.00 0.1M
2021-09-06 156.50 157.00 152.50 154.30 0.2M
2021-09-03 156.50 158.30 154.80 156.50 0.3M
2021-09-02 153.00 156.70 152.60 156.50 0.5M
2021-09-01 151.00 154.20 150.80 153.00 0.3M
2021-08-31 154.60 155.70 150.70 151.30 0.6M
2021-08-30 153.10 155.50 153.00 154.60 0.4M
2021-08-27 152.80 155.00 151.80 153.10 0.6M
2021-08-26 148.40 153.00 146.90 152.80 0.5M
2021-08-25 147.80 149.10 146.80 147.70 0.3M
2021-08-24 146.50 147.90 145.40 147.30 1.4M
2021-08-23 145.90 147.00 144.40 146.20 0.1M
2021-08-20 146.00 147.20 144.10 146.10 0.2M
2021-08-19 145.10 146.80 143.00 146.00 0.5M
2021-08-18 142.00 146.60 141.60 146.30 0.3M
2021-08-17 141.80 142.50 140.00 141.80 0.2M
2021-08-16 143.10 143.40 141.00 141.80 0.1M
2021-08-13 143.40 143.90 142.60 143.70 0.1M
2021-08-12 142.50 143.40 142.20 143.40 0.1M
2021-08-11 142.00 143.30 141.50 142.90 0.2M
2021-08-10 141.70 142.70 141.30 142.00 0.2M
2021-08-09 141.10 141.70 140.10 141.70 0.1M
2021-08-06 142.00 142.40 140.90 141.10 0.2M
2021-08-05 140.90 142.70 140.80 142.00 0.3M
2021-08-04 139.20 141.70 139.00 140.90 0.2M
2021-08-03 138.80 139.60 137.90 139.00 0.4M
2021-08-02 138.20 140.10 137.80 139.20 0.5M
2021-07-30 137.50 138.40 136.70 137.70 0.4M
2021-07-29 137.10 139.20 137.00 138.60 0.4M
2021-07-28 137.50 137.90 135.80 136.80 0.5M
2021-07-27 136.80 138.30 136.00 137.50 0.5M
2021-07-26 139.80 139.80 136.20 136.80 0.4M
2021-07-23 136.20 140.50 135.90 139.90 1.2M
2021-07-22 138.10 138.60 135.80 136.10 1.4M
2021-07-21 133.50 137.20 132.80 137.20 0.8M
2021-07-20 140.70 140.90 133.10 133.20 0.9M
2021-07-19 153.20 153.20 139.80 139.80 0.8M
2021-07-16 167.10 169.40 152.60 153.50 0.5M
2021-07-15 168.80 170.20 167.10 167.10 0.3M
2021-07-14 168.40 168.90 166.70 168.80 0.1M
2021-07-13 168.10 169.90 167.40 168.70 0.2M
2021-07-12 166.60 168.60 165.90 168.30 0.2M
2021-07-09 164.20 166.70 163.80 166.60 0.3M
2021-07-08 163.50 164.20 162.20 164.20 0.2M
2021-07-07 159.40 165.10 159.40 164.00 0.3M
2021-07-06 158.30 160.40 158.00 159.30 0.2M
2021-07-05 158.00 158.50 156.20 158.50 0.2M
2021-07-02 156.90 159.00 156.90 158.00 0.2M
2021-07-01 156.10 157.50 155.10 156.80 0.2M
2021-06-30 156.70 158.00 155.50 155.70 0.4M
2021-06-29 153.30 156.70 152.70 156.70 0.3M
2021-06-28 154.00 156.00 152.50 153.30 0.3M
2021-06-24 151.50 154.00 150.20 154.00 0.3M
2021-06-23 151.40 152.80 150.10 151.50 0.3M
2021-06-22 150.80 151.50 150.10 151.50 0.2M
2021-06-21 149.30 150.80 148.20 150.80 0.4M
2021-06-18 148.80 150.90 148.00 150.10 0.6M
2021-06-17 150.90 151.00 148.00 148.80 0.3M
2021-06-16 151.10 152.40 150.90 151.40 0.3M
2021-06-15 151.80 152.80 150.50 151.10 0.3M
2021-06-14 148.00 152.20 147.90 151.80 0.4M
2021-06-11 148.00 148.50 147.40 148.00 0.3M
2021-06-10 147.20 148.20 146.50 148.00 0.3M
2021-06-09 146.60 147.80 145.20 147.30 0.2M
2021-06-08 145.10 147.50 144.40 146.60 0.3M
2021-06-07 145.00 145.60 144.30 145.10 0.2M
2021-06-04 144.70 145.40 143.90 145.40 0.3M
2021-06-03 146.00 146.00 143.80 144.70 0.3M
2021-06-02 145.40 146.40 144.40 146.00 0.2M
2021-06-01 145.90 146.90 144.80 145.60 0.3M
2021-05-31 146.60 147.40 145.50 145.90 0.6M
2021-05-28 145.30 147.90 144.20 146.90 0.3M
2021-05-27 145.10 145.80 142.80 145.30 0.5M
2021-05-26 145.80 147.60 144.90 145.30 0.3M
2021-05-25 147.00 147.00 144.20 146.30 0.6M
2021-05-24 149.10 150.10 148.50 149.00 0.1M
2021-05-21 148.20 149.20 147.10 149.10 0.2M
2021-05-20 146.10 148.20 145.30 148.20 0.2M
2021-05-19 146.80 147.20 145.50 146.10 0.2M
2021-05-18 148.00 149.30 147.60 148.10 0.5M
2021-05-17 148.80 148.80 146.40 147.90 0.3M
2021-05-14 149.50 150.50 147.70 149.20 0.3M
2021-05-12 146.90 150.40 146.70 149.30 0.2M
2021-05-11 150.00 152.50 145.60 147.10 0.5M
2021-05-10 151.30 151.90 150.10 151.30 0.2M
2021-05-07 146.80 151.30 146.80 151.30 0.3M
2021-05-06 147.90 148.20 144.40 146.30 0.6M
2021-05-05 145.30 148.40 145.00 147.90 0.5M
2021-05-04 151.00 151.90 144.90 145.30 0.3M
2021-05-03 149.00 151.70 148.10 151.20 0.2M
2021-04-30 149.70 151.60 149.50 151.00 0.3M
2021-04-29 149.50 151.10 148.60 149.70 0.2M
2021-04-28 149.60 149.90 147.90 149.80 0.3M
2021-04-27 151.20 151.80 147.10 149.60 0.4M
2021-04-26 150.00 151.70 149.50 151.20 0.2M
2021-04-23 149.70 150.30 148.30 150.20 0.2M
2021-04-22 148.80 151.20 148.10 151.20 0.2M
2021-04-21 148.00 148.80 146.70 148.80 0.2M
2021-04-20 150.60 150.60 146.90 147.60 0.2M
2021-04-19 150.20 152.30 149.60 150.60 0.2M
2021-04-16 148.50 150.70 148.10 150.70 0.1M
2021-04-15 147.80 149.00 147.30 149.00 0.2M
2021-04-14 148.50 149.90 147.80 148.20 0.2M
2021-04-13 148.40 150.10 147.50 149.70 0.4M
2021-04-12 148.70 148.70 146.60 148.40 0.2M
2021-04-09 147.70 149.50 146.50 148.70 0.2M
2021-04-08 145.60 147.40 143.70 147.40 0.3M
2021-04-07 146.20 146.80 144.30 145.60 0.2M
2021-04-06 145.50 146.60 144.20 146.30 0.3M
2021-04-01 142.60 144.70 141.90 144.70 0.1M
2021-03-31 140.90 143.00 140.20 142.60 0.3M
2021-03-30 140.10 140.90 138.70 140.90 0.3M
2021-03-29 141.10 142.20 139.40 140.10 0.2M
2021-03-26 142.00 142.60 139.60 141.10 0.2M
2021-03-25 141.80 143.20 140.00 142.10 0.4M
2021-03-24 139.00 142.40 138.30 141.70 0.3M
2021-03-23 136.70 140.10 135.00 140.00 0.4M
2021-03-22 138.80 138.80 135.20 136.70 0.2M
2021-03-19 138.00 140.40 137.10 139.70 0.4M
2021-03-18 138.50 138.50 136.20 138.00 0.3M
2021-03-17 141.00 142.00 137.80 138.50 0.3M
2021-03-16 139.00 141.30 138.70 141.00 0.3M
2021-03-15 137.00 138.70 136.40 138.50 0.3M
2021-03-12 138.30 138.40 135.10 136.70 0.2M
2021-03-11 140.00 141.00 137.90 138.30 0.4M
2021-03-10 136.70 140.50 136.10 139.30 0.6M
2021-03-09 133.00 137.60 132.10 137.00 0.5M
2021-03-08 128.30 133.90 128.10 133.30 0.4M
2021-03-05 127.80 128.50 127.00 128.30 0.3M
2021-03-04 129.00 130.70 127.60 128.60 1.0M
2021-03-03 127.80 129.60 127.70 128.80 0.4M
2021-03-02 124.80 128.50 123.70 127.20 0.3M
2021-03-01 122.20 124.70 122.10 124.70 0.3M
2021-02-26 121.80 122.20 119.70 121.40 0.3M
2021-02-25 123.90 124.90 122.40 123.10 0.3M
2021-02-24 123.50 124.80 122.10 123.50 0.5M
2021-02-23 126.50 126.70 120.70 123.50 0.7M
2021-02-22 129.10 129.10 126.40 126.50 0.2M
2021-02-19 127.90 130.80 127.90 130.00 0.3M
2021-02-18 132.00 132.00 127.40 127.90 0.6M
2021-02-17 134.00 135.00 132.10 132.10 0.4M
2021-02-16 133.50 136.70 132.00 134.60 0.8M
2021-02-15 132.30 134.90 130.40 133.50 0.8M
2021-02-12 130.10 134.80 126.90 132.30 1.0M
2021-02-11 137.00 138.50 123.50 127.50 2.1M
2021-02-10 144.10 144.60 142.80 144.60 0.2M
2021-02-09 146.00 146.00 143.50 144.70 0.2M
2021-02-08 146.20 146.40 144.70 146.30 0.2M
2021-02-05 146.10 148.30 145.40 145.70 0.2M
2021-02-04 145.00 146.30 144.00 145.90 0.3M
2021-02-03 147.00 147.20 144.00 145.00 0.2M
2021-02-02 143.40 145.30 142.80 145.30 0.4M
2021-02-01 139.90 143.00 139.40 142.20 0.2M
2021-01-29 140.50 140.50 137.50 139.30 0.2M
2021-01-28 137.90 142.70 134.70 141.50 0.3M
2021-01-27 143.60 143.60 137.80 137.80 0.3M
2021-01-26 142.40 144.70 142.20 143.60 0.2M
2021-01-25 150.40 150.40 142.30 142.40 0.3M
2021-01-22 152.00 152.00 148.10 149.60 0.2M
2021-01-21 152.00 153.70 151.30 152.00 0.2M
2021-01-20 151.00 153.60 150.70 151.40 0.2M
2021-01-19 152.00 152.70 150.30 151.00 0.2M
2021-01-18 150.00 151.40 149.00 151.40 0.2M
2021-01-15 152.90 153.80 149.60 150.20 0.3M
2021-01-14 150.40 153.30 149.50 152.90 0.6M
2021-01-13 150.30 151.10 148.50 150.40 0.2M
2021-01-12 149.30 152.00 148.90 150.30 0.4M
2021-01-11 150.40 151.60 148.40 149.00 0.4M
2021-01-08 153.40 154.40 149.80 150.50 0.5M
2021-01-07 155.10 156.40 151.50 152.80 0.3M
2021-01-05 153.60 154.00 152.00 152.50 0.1M
2021-01-04 151.70 155.70 151.60 153.60 0.2M