Greater Than AB (GREAT)

GREAT
🏛️ Schweden →
24.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 77.80 84.40 77.80 82.80 0.0M
2022-12-29 76.00 88.80 76.00 87.00 0.0M
2022-12-28 79.00 80.00 79.00 80.00 0.0M
2022-12-27 80.00 80.00 80.00 80.00 0.0M
2022-12-23 76.60 79.00 76.40 79.00 0.0M
2022-12-21 78.80 78.80 76.60 78.80 0.0M
2022-12-20 79.00 79.00 77.40 79.00 0.0M
2022-12-19 78.60 78.80 76.00 78.00 0.0M
2022-12-16 78.00 78.00 77.40 77.40 0.0M
2022-12-15 76.40 77.80 76.00 77.00 0.0M
2022-12-14 79.60 79.60 79.60 79.60 0.0M
2022-12-13 78.00 78.00 76.00 77.80 0.0M
2022-12-12 79.00 79.00 77.00 78.80 0.0M
2022-12-09 79.60 79.60 78.20 78.20 0.0M
2022-12-08 79.80 79.80 76.00 79.00 0.0M
2022-12-07 80.00 80.00 76.20 77.60 0.0M
2022-12-06 78.00 78.00 76.20 78.00 0.0M
2022-12-05 78.00 80.00 78.00 80.00 0.0M
2022-12-02 80.00 80.00 75.40 80.00 0.0M
2022-12-01 79.00 80.00 78.00 80.00 0.0M
2022-11-28 79.00 80.00 77.00 80.00 0.0M
2022-11-25 79.80 79.80 78.80 79.00 0.0M
2022-11-24 79.20 79.20 77.00 77.80 0.0M
2022-11-23 82.00 82.00 79.00 80.00 0.0M
2022-11-22 80.60 84.00 80.60 81.40 0.0M
2022-11-21 79.00 81.60 78.00 79.60 0.0M
2022-11-18 81.80 81.80 81.80 81.80 0.0M
2022-11-17 83.00 83.00 79.00 81.80 0.0M
2022-11-16 79.00 80.00 78.00 78.00 0.0M
2022-11-15 80.00 85.00 80.00 80.00 0.0M
2022-11-14 82.80 82.80 79.00 80.00 0.0M
2022-11-11 83.00 84.00 81.20 83.00 0.0M
2022-11-10 83.00 83.80 81.80 83.80 0.0M
2022-11-09 83.00 86.00 82.20 84.00 0.0M
2022-11-08 83.00 86.00 81.00 84.60 0.0M
2022-11-07 83.00 86.00 83.00 86.00 0.0M
2022-11-02 85.00 86.80 85.00 86.80 0.0M
2022-11-01 87.00 87.00 87.00 87.00 0.0M
2022-10-31 85.20 88.00 85.20 87.00 0.0M
2022-10-28 87.00 87.00 80.40 85.00 0.0M
2022-10-27 83.00 91.00 81.20 84.00 0.0M
2022-10-26 83.00 86.00 80.00 84.00 0.1M
2022-10-25 83.00 83.80 82.00 83.80 0.0M
2022-10-24 84.00 84.00 82.20 83.80 0.0M
2022-10-21 83.00 84.00 82.20 84.00 0.0M
2022-10-20 84.00 84.00 83.00 84.00 0.0M
2022-10-19 84.00 84.80 82.40 84.80 0.0M
2022-10-18 84.40 85.00 83.00 84.80 0.0M
2022-10-17 85.00 87.80 83.80 83.80 0.0M
2022-10-14 88.80 88.80 84.00 88.00 0.0M
2022-10-13 85.60 87.00 85.60 87.00 0.0M
2022-10-12 85.40 89.00 85.00 88.00 0.0M
2022-10-11 86.00 90.60 85.40 89.00 0.0M
2022-10-07 86.00 87.80 86.00 87.80 0.0M
2022-10-06 88.00 88.00 88.00 88.00 0.0M
2022-10-05 87.00 88.80 86.00 88.80 0.0M
2022-10-04 86.20 89.00 86.20 88.80 0.0M
2022-10-03 86.00 89.00 85.20 89.00 0.0M
2022-09-30 87.80 89.80 85.00 89.80 0.0M
2022-09-29 85.00 86.40 83.00 86.40 0.0M
2022-09-28 87.20 87.20 83.40 86.80 0.0M
2022-09-27 85.00 86.20 84.20 86.00 0.0M
2022-09-26 85.20 88.00 85.00 86.80 0.0M
2022-09-23 87.80 87.80 86.00 87.20 0.0M
2022-09-22 87.00 88.40 85.00 87.40 0.0M
2022-09-21 87.00 89.00 86.40 88.80 0.0M
2022-09-20 89.00 90.00 85.20 88.80 0.0M
2022-09-19 88.00 90.00 85.00 89.00 0.0M
2022-09-16 87.00 90.00 87.00 90.00 0.0M
2022-09-15 90.00 90.00 87.00 90.00 0.0M
2022-09-14 90.80 90.80 85.40 89.00 0.0M
2022-09-13 91.00 91.00 87.00 87.00 0.0M
2022-09-12 89.00 91.00 85.00 89.00 0.0M
2022-09-08 89.00 91.00 89.00 91.00 0.0M
2022-09-07 89.00 91.00 88.60 90.60 0.0M
2022-09-05 89.00 91.00 89.00 91.00 0.0M
2022-09-02 89.60 92.40 88.00 91.40 0.0M
2022-09-01 91.00 92.80 88.20 92.60 0.0M
2022-08-31 91.00 95.00 90.20 95.00 0.0M
2022-08-30 91.00 95.00 91.00 95.00 0.0M
2022-08-26 92.00 95.00 92.00 95.00 0.0M
2022-08-25 90.00 95.00 90.00 95.00 0.0M
2022-08-24 92.00 92.00 91.00 92.00 0.0M
2022-08-22 91.00 93.00 90.00 92.80 0.0M
2022-08-18 92.00 93.00 92.00 93.00 0.0M
2022-08-17 92.00 92.60 90.00 92.60 0.0M
2022-08-16 90.00 94.60 89.00 91.00 0.0M
2022-08-15 93.40 93.40 93.40 93.40 0.0M
2022-08-11 93.00 93.00 92.00 93.00 0.0M
2022-08-10 93.40 93.40 93.00 93.00 0.0M
2022-08-09 94.00 94.00 92.00 94.00 0.0M
2022-08-08 91.40 94.00 91.40 94.00 0.0M
2022-08-05 99.00 99.00 91.20 91.40 0.0M
2022-08-04 91.20 91.60 88.20 90.80 0.0M
2022-08-03 90.60 90.60 88.00 90.00 0.0M
2022-08-02 90.00 90.00 90.00 90.00 0.0M
2022-08-01 91.00 91.00 89.00 90.60 0.3M
2022-07-29 90.20 91.80 90.00 91.00 0.0M
2022-07-28 90.60 90.60 90.60 90.60 0.0M
2022-07-27 90.80 90.80 90.60 90.60 0.0M
2022-07-26 90.80 90.80 90.80 90.80 0.0M
2022-07-25 91.80 91.80 88.20 90.80 0.0M
2022-07-22 91.00 91.80 90.80 91.80 0.0M
2022-07-21 91.00 91.00 91.00 91.00 0.0M
2022-07-20 90.60 90.60 90.00 90.60 0.0M
2022-07-19 90.80 90.80 87.80 90.40 0.0M
2022-07-18 89.00 90.80 88.00 90.80 0.0M
2022-07-15 91.60 91.60 88.00 90.80 0.0M
2022-07-14 92.60 92.60 88.20 91.80 0.0M
2022-07-13 91.40 92.60 91.40 92.60 0.0M
2022-07-12 91.80 91.80 89.00 91.40 0.0M
2022-07-11 92.20 92.20 87.00 90.80 0.0M
2022-07-08 93.00 93.00 91.00 92.40 0.0M
2022-07-07 91.00 93.40 89.20 91.80 0.0M
2022-07-06 91.00 93.80 89.40 93.60 0.0M
2022-07-05 91.00 94.60 89.80 94.00 0.0M
2022-07-04 92.80 92.80 92.80 92.80 0.0M
2022-07-01 92.80 93.00 90.00 93.00 0.0M
2022-06-30 90.00 93.00 90.00 92.80 0.0M
2022-06-29 92.20 92.20 89.00 90.00 0.0M
2022-06-28 95.00 95.00 90.00 92.20 0.0M
2022-06-27 94.00 95.00 94.00 95.00 0.0M
2022-06-23 93.00 94.00 93.00 94.00 0.0M
2022-06-22 93.00 95.00 92.20 95.00 0.0M
2022-06-21 95.00 95.00 94.80 94.80 0.0M
2022-06-20 94.00 94.00 94.00 94.00 0.0M
2022-06-17 93.00 94.00 92.00 94.00 0.0M
2022-06-16 93.00 94.00 93.00 94.00 0.0M
2022-06-15 94.00 94.00 93.00 94.00 0.0M
2022-06-14 94.00 94.00 89.60 94.00 0.0M
2022-06-13 95.00 95.00 89.20 94.20 0.0M
2022-06-09 95.00 95.00 95.00 95.00 0.0M
2022-06-08 94.00 95.00 94.00 95.00 0.0M
2022-06-07 94.60 95.00 92.00 95.00 0.0M
2022-06-03 95.00 95.00 94.20 95.00 0.0M
2022-06-02 95.00 98.80 93.60 96.00 0.0M
2022-06-01 96.60 96.60 94.40 96.00 0.0M
2022-05-31 96.60 96.60 96.00 96.60 0.1M
2022-05-30 96.60 96.60 96.00 96.60 0.0M
2022-05-27 97.40 97.40 97.00 97.00 0.0M
2022-05-25 97.00 97.60 96.00 97.60 0.0M
2022-05-24 104.00 104.00 96.60 98.00 0.0M
2022-05-20 102.00 102.00 98.00 102.00 0.0M
2022-05-19 102.00 102.00 99.00 100.00 0.0M
2022-05-18 102.00 102.00 97.00 100.00 0.0M
2022-05-17 103.00 103.50 99.00 102.00 0.0M
2022-05-16 103.00 104.00 99.80 104.00 0.0M
2022-05-13 104.00 104.00 103.00 104.00 0.0M
2022-05-12 103.00 104.00 101.50 104.00 0.0M
2022-05-11 104.00 104.00 104.00 104.00 0.0M
2022-05-10 104.00 106.50 103.00 106.00 0.0M
2022-05-09 103.00 104.00 102.00 104.00 0.0M
2022-05-06 102.50 108.00 102.00 104.00 0.0M
2022-05-05 107.00 107.00 102.00 106.00 0.0M
2022-05-04 104.00 107.00 103.00 107.00 0.0M
2022-05-03 104.50 106.00 103.00 106.00 0.0M
2022-05-02 104.00 107.00 103.00 106.00 0.0M
2022-04-29 105.00 107.00 105.00 107.00 0.0M
2022-04-28 103.00 107.00 102.00 106.50 0.0M
2022-04-27 104.00 104.00 99.80 103.00 0.0M
2022-04-26 105.50 105.50 103.00 105.00 0.0M
2022-04-25 107.00 107.00 104.00 106.00 0.0M
2022-04-22 106.50 106.50 105.00 106.00 0.0M
2022-04-21 107.00 107.00 99.80 105.00 0.0M
2022-04-20 110.00 110.00 105.50 105.50 0.0M
2022-04-19 102.00 106.50 102.00 106.50 0.0M
2022-04-14 103.50 104.00 102.50 104.00 0.0M
2022-04-13 106.00 106.00 99.20 103.50 0.0M
2022-04-12 107.00 107.00 102.50 105.50 0.0M
2022-04-11 105.00 106.00 101.50 103.50 0.0M
2022-04-08 104.00 107.50 102.00 106.00 0.0M
2022-04-07 104.00 105.00 103.00 105.00 0.0M
2022-04-06 105.00 105.00 100.50 104.00 0.0M
2022-04-05 104.50 105.00 103.00 105.00 0.0M
2022-04-01 105.00 105.00 104.50 105.00 0.1M
2022-03-31 104.00 105.00 102.50 105.00 0.0M
2022-03-30 112.00 112.00 104.50 105.00 0.0M
2022-03-29 110.50 110.50 104.50 107.00 0.0M
2022-03-28 109.50 109.50 107.00 109.50 0.0M
2022-03-25 112.00 112.00 100.00 109.50 0.0M
2022-03-24 107.00 107.00 106.00 107.00 0.0M
2022-03-23 110.00 110.00 106.50 107.50 0.0M
2022-03-22 112.00 112.00 110.00 112.00 0.0M
2022-03-21 106.00 112.50 101.00 112.50 0.0M
2022-03-18 104.50 107.50 100.50 104.50 0.0M
2022-03-17 107.00 108.50 100.50 103.50 0.0M
2022-03-16 108.50 108.50 103.00 105.50 0.0M
2022-03-15 112.50 115.00 105.00 105.00 0.0M
2022-03-14 109.00 112.00 108.00 112.00 0.0M
2022-03-11 107.00 112.50 107.00 112.50 0.0M
2022-03-10 108.00 112.50 104.50 104.50 0.0M
2022-03-09 106.50 112.50 102.50 107.00 0.0M
2022-03-08 107.00 110.00 104.00 106.50 0.0M
2022-03-07 109.00 109.00 105.00 108.50 0.0M
2022-03-04 109.00 109.00 109.00 109.00 0.0M
2022-03-03 108.00 108.00 105.00 108.00 0.0M
2022-03-02 109.00 110.00 103.50 106.00 0.0M
2022-03-01 114.00 114.00 109.00 110.00 0.0M
2022-02-28 108.00 114.00 105.50 114.00 0.0M
2022-02-25 109.00 115.00 107.50 107.50 0.0M
2022-02-24 114.00 114.00 107.00 109.00 0.0M
2022-02-23 114.50 117.00 111.50 115.00 0.0M
2022-02-22 115.00 118.00 112.00 115.00 0.0M
2022-02-21 114.50 118.00 111.00 116.00 0.0M
2022-02-18 116.50 118.00 112.50 118.00 0.0M
2022-02-16 117.00 119.00 115.50 119.00 0.0M
2022-02-15 119.00 119.00 116.00 119.00 0.0M
2022-02-14 118.00 120.00 115.00 119.00 0.0M
2022-02-11 119.00 123.00 119.00 123.00 0.0M
2022-02-10 118.00 119.00 118.00 119.00 0.0M
2022-02-09 125.00 125.00 118.50 119.00 0.0M
2022-02-08 117.00 120.00 116.00 120.00 0.0M
2022-02-07 117.00 117.00 116.00 116.50 0.0M
2022-02-04 118.00 118.00 117.50 117.50 0.0M
2022-02-03 119.00 119.00 107.50 118.50 0.0M
2022-02-02 118.50 120.00 117.50 119.50 0.0M
2022-02-01 118.00 121.00 118.00 120.00 0.0M
2022-01-31 120.50 120.50 119.50 120.00 0.0M
2022-01-28 119.50 120.50 119.50 120.50 0.0M
2022-01-27 120.00 120.00 117.00 119.00 0.0M
2022-01-26 119.50 120.50 116.00 120.00 0.0M
2022-01-25 117.00 119.50 116.00 119.50 0.0M
2022-01-24 121.50 122.00 116.00 120.00 0.0M
2022-01-21 121.00 122.00 119.00 121.50 0.0M
2022-01-20 122.00 122.00 120.00 122.00 0.0M
2022-01-19 122.00 122.00 120.00 122.00 0.0M
2022-01-18 124.00 124.00 119.50 122.00 0.0M
2022-01-17 125.00 125.00 122.00 124.00 0.0M
2022-01-14 118.50 130.00 118.00 125.00 0.0M
2022-01-13 120.00 120.00 117.00 119.00 0.0M
2022-01-12 119.50 120.00 117.00 120.00 0.0M
2022-01-11 115.00 120.00 114.00 119.50 0.0M
2022-01-10 115.00 117.50 114.50 117.00 0.0M
2022-01-07 116.00 117.50 115.50 116.00 0.0M
2022-01-04 118.00 118.00 114.00 117.50 0.0M
2022-01-03 117.00 118.50 114.00 118.50 0.0M