Polarcool AB (POLARC)

POLARC
🏛️ Schweden →
4.50
Letzte Aktualisierung: 2025-09-30
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 54.46 54.69 47.86 51.16 0.0M
2022-12-29 53.51 54.93 53.51 54.93 0.0M
2022-12-28 54.93 61.53 54.93 55.64 0.0M
2022-12-27 51.86 68.37 51.86 54.93 0.0M
2022-12-23 50.45 66.95 50.45 64.36 0.0M
2022-12-22 51.39 68.37 51.39 68.37 0.0M
2022-12-21 56.11 56.11 48.56 56.11 0.0M
2022-12-20 51.39 57.99 48.09 56.34 0.0M
2022-12-19 47.62 62.24 47.62 57.99 0.0M
2022-12-16 51.86 51.86 48.56 49.51 0.0M
2022-12-15 53.75 53.75 50.21 50.21 0.0M
2022-12-14 53.75 53.75 53.75 53.75 0.0M
2022-12-13 53.75 53.75 53.75 53.75 0.0M
2022-12-12 53.75 53.75 53.75 53.75 0.0M
2022-12-09 56.34 58.70 56.11 56.11 0.0M
2022-12-08 56.58 62.94 52.81 55.87 0.0M
2022-12-07 56.58 56.58 56.58 56.58 0.0M
2022-12-06 57.99 57.99 53.51 56.34 0.0M
2022-12-05 59.17 65.54 53.99 57.29 0.0M
2022-12-02 59.17 59.17 59.17 59.17 0.0M
2022-12-01 61.76 68.37 59.17 59.17 0.0M
2022-11-30 66.01 66.01 64.12 64.12 0.0M
2022-11-29 64.12 65.54 61.53 65.54 0.0M
2022-11-28 62.00 62.24 59.17 59.17 0.0M
2022-11-25 65.07 65.07 58.94 61.53 0.0M
2022-11-24 53.51 60.82 53.51 58.94 0.0M
2022-11-23 61.53 61.53 61.53 61.53 0.0M
2022-11-22 65.07 67.89 63.65 66.48 0.0M
2022-11-21 66.24 69.31 66.24 69.31 0.0M
2022-11-18 64.59 69.54 64.59 69.54 0.0M
2022-11-17 67.19 67.19 63.18 64.59 0.0M
2022-11-16 71.43 71.43 61.29 69.54 0.0M
2022-11-15 61.76 74.02 59.17 61.76 0.0M
2022-11-14 57.29 67.89 57.29 61.76 0.0M
2022-11-11 57.99 57.99 55.64 56.58 0.0M
2022-11-10 55.64 58.94 55.64 55.87 0.0M
2022-11-09 61.29 61.29 55.64 59.17 0.0M
2022-11-08 57.05 61.53 56.58 61.53 0.0M
2022-11-07 61.53 61.53 52.57 59.64 0.0M
2022-11-04 65.77 65.77 60.11 61.53 0.0M
2022-11-03 65.77 66.01 57.05 65.77 0.0M
2022-11-02 77.56 77.56 70.96 70.96 0.0M
2022-11-01 70.25 77.80 70.25 73.08 0.0M
2022-10-31 79.45 79.45 71.67 72.84 0.0M
2022-10-28 70.25 79.92 70.25 77.09 0.0M
2022-10-27 82.04 82.04 70.25 70.96 0.0M
2022-10-26 73.32 73.55 68.37 68.37 0.0M
2022-10-25 75.44 75.44 70.72 75.44 0.0M
2022-10-24 80.39 91.47 75.67 75.67 0.0M
2022-10-21 99.01 99.01 71.19 84.16 0.0M
2022-10-20 81.10 99.96 76.15 99.01 0.0M
2022-10-19 70.72 70.72 70.72 70.72 0.0M
2022-10-18 72.37 79.92 67.66 69.54 0.0M
2022-10-17 66.01 80.86 58.70 80.86 0.0M
2022-10-14 70.72 70.72 68.84 70.72 0.0M
2022-10-13 80.62 90.29 66.01 71.43 0.0M
2022-10-12 91.47 91.47 70.72 70.72 0.0M
2022-10-11 93.59 93.59 80.15 80.15 0.0M
2022-10-10 68.37 70.72 61.29 70.72 0.0M
2022-10-07 77.80 77.80 62.71 68.37 0.0M
2022-10-06 66.24 77.56 66.24 77.56 0.0M
2022-10-05 75.20 75.20 68.84 73.79 0.0M
2022-10-04 80.86 80.86 61.53 75.91 0.0M
2022-10-03 68.13 70.49 68.13 68.37 0.0M
2022-09-30 69.54 77.56 69.07 69.07 0.0M
2022-09-29 71.67 71.67 66.01 69.54 0.0M
2022-09-28 80.86 82.75 69.78 69.78 0.0M
2022-09-27 70.96 82.75 70.96 81.10 0.0M
2022-09-26 81.10 81.10 75.44 78.74 0.0M
2022-09-23 80.15 82.04 75.44 81.10 0.0M
2022-09-22 79.68 80.15 75.67 80.15 0.0M
2022-09-21 75.44 82.27 67.89 79.68 0.0M
2022-09-20 71.43 80.39 71.43 71.67 0.0M
2022-09-19 81.10 81.10 71.67 79.21 0.0M
2022-09-16 84.87 90.53 75.44 80.15 0.0M
2022-09-15 84.63 84.87 75.67 78.03 0.0M
2022-09-14 84.87 88.88 82.04 82.04 0.0M
2022-09-13 86.75 86.75 84.16 84.16 0.0M
2022-09-12 87.23 88.64 86.75 87.23 0.0M
2022-09-09 89.58 95.24 87.23 87.23 0.0M
2022-09-08 88.17 99.96 82.51 99.96 0.0M
2022-09-07 87.23 88.40 81.57 88.40 0.0M
2022-09-06 89.35 89.35 82.75 82.75 0.0M
2022-09-05 86.99 91.00 84.87 84.87 0.0M
2022-09-02 82.04 87.23 82.04 84.87 0.0M
2022-09-01 81.10 84.87 81.10 84.40 0.0M
2022-08-31 99.01 99.01 80.39 84.40 0.0M
2022-08-30 101.84 101.84 97.60 99.48 0.0M
2022-08-29 111.27 111.27 104.67 105.14 0.0M
2022-08-26 125.89 131.07 111.27 118.81 0.0M
2022-08-25 120.23 136.26 120.23 131.07 0.0M
2022-08-24 116.46 120.70 111.27 120.23 0.0M
2022-08-23 117.87 131.54 108.44 116.93 0.0M
2022-08-22 120.23 120.23 117.87 117.87 0.0M
2022-08-19 129.66 129.66 113.63 122.59 0.0M
2022-08-18 124.47 124.47 108.91 122.11 0.0M
2022-08-17 120.23 135.79 120.23 131.07 0.0M
2022-08-16 118.34 122.59 118.34 119.29 0.0M
2022-08-15 122.59 122.59 117.87 118.34 0.0M
2022-08-12 122.59 122.59 118.81 119.76 0.0M
2022-08-11 138.15 138.15 122.59 122.59 0.0M
2022-08-10 127.30 140.97 123.06 123.53 0.0M
2022-08-09 129.19 129.19 124.94 124.94 0.0M
2022-08-08 129.19 142.86 122.59 130.13 0.0M
2022-08-05 128.72 134.84 128.72 134.84 0.0M
2022-08-04 129.66 131.07 129.66 131.07 0.0M
2022-08-03 127.30 138.62 127.30 129.66 0.0M
2022-08-02 136.26 136.26 135.79 135.79 0.0M
2022-08-01 136.26 137.20 130.60 130.60 0.0M
2022-07-29 134.37 139.09 127.30 138.15 0.0M
2022-07-28 143.80 143.80 134.37 139.09 0.0M
2022-07-27 141.45 143.80 141.45 143.80 0.0M
2022-07-26 141.45 160.78 141.45 145.22 0.0M
2022-07-25 148.52 162.19 142.39 145.22 0.0M
2022-07-22 205.57 205.57 142.86 148.52 0.0M
2022-07-21 141.45 141.45 141.45 141.45 0.0M
2022-07-20 141.45 157.95 137.67 137.67 0.0M
2022-07-19 136.73 136.73 136.73 136.73 0.0M
2022-07-18 136.73 159.36 136.73 141.45 0.0M
2022-07-15 141.45 141.45 138.15 139.09 0.0M
2022-07-14 149.93 167.38 123.06 149.46 0.0M
2022-07-13 131.07 132.02 126.83 126.83 0.0M
2022-07-12 127.77 132.02 127.77 131.07 0.0M
2022-07-11 137.67 138.15 137.67 137.67 0.0M
2022-07-08 127.30 137.20 123.06 135.79 0.0M
2022-07-07 127.30 135.32 123.06 125.42 0.0M
2022-07-06 127.30 129.19 120.23 127.77 0.0M
2022-07-05 132.02 134.37 132.02 132.02 0.0M
2022-07-01 136.73 136.73 129.66 132.02 0.0M
2022-06-30 150.88 150.88 128.24 128.24 0.0M
2022-06-29 146.16 146.16 141.45 141.45 0.0M
2022-06-28 146.16 146.16 137.67 137.67 0.0M
2022-06-27 141.45 153.23 141.45 146.16 0.0M
2022-06-23 150.88 150.88 146.16 146.16 0.0M
2022-06-22 153.23 154.65 153.23 153.23 0.0M
2022-06-21 150.88 153.23 150.88 153.23 0.0M
2022-06-20 155.59 155.59 150.88 150.88 0.0M
2022-06-17 127.77 155.59 124.94 136.73 0.0M
2022-06-16 127.30 129.66 127.30 127.77 0.0M
2022-06-15 132.02 132.02 132.02 132.02 0.0M
2022-06-14 150.88 157.48 139.09 140.03 0.0M
2022-06-13 146.63 148.52 139.09 139.09 0.0M
2022-06-10 147.10 155.59 142.39 147.10 0.0M
2022-06-09 155.59 155.59 136.73 147.10 0.0M
2022-06-08 146.63 169.73 146.63 162.66 0.0M
2022-06-07 157.95 159.36 149.46 149.46 0.0M
2022-06-03 144.27 159.83 143.33 159.83 0.0M
2022-06-02 141.92 148.52 137.20 144.27 0.0M
2022-06-01 138.15 141.92 138.15 141.92 0.0M
2022-05-31 141.45 160.31 135.32 151.82 0.0M
2022-05-30 127.77 141.45 127.77 141.45 0.0M
2022-05-27 131.54 141.45 123.06 127.30 0.0M
2022-05-25 132.02 132.02 127.30 131.54 0.0M
2022-05-24 133.43 133.43 127.30 132.02 0.0M
2022-05-23 129.66 162.19 129.66 133.43 0.0M
2022-05-20 140.03 152.29 140.03 141.45 0.0M
2022-05-19 136.73 140.97 136.73 140.97 0.0M
2022-05-18 146.16 152.29 146.16 147.57 0.0M
2022-05-17 139.09 151.35 139.09 151.35 0.0M
2022-05-16 124.00 140.50 124.00 139.09 0.0M
2022-05-13 132.02 137.20 130.13 130.60 0.0M
2022-05-12 140.03 140.03 123.53 136.73 0.0M
2022-05-11 129.66 129.66 129.66 129.66 0.0M
2022-05-10 120.70 127.77 120.70 127.30 0.0M
2022-05-09 140.97 140.97 123.06 126.36 0.0M
2022-05-06 126.36 140.97 123.06 128.24 0.0M
2022-05-05 135.79 138.62 126.36 126.36 0.0M
2022-05-04 132.02 141.45 130.60 132.96 0.0M
2022-05-03 132.02 136.26 129.19 132.02 0.0M
2022-05-02 124.47 145.69 124.47 128.24 0.0M
2022-04-29 127.30 129.66 119.29 129.66 0.0M
2022-04-28 121.64 129.66 121.64 129.66 0.0M
2022-04-27 120.23 129.19 120.23 121.64 0.0M
2022-04-26 124.47 125.89 120.23 120.23 0.0M
2022-04-25 125.42 126.36 122.11 126.36 0.0M
2022-04-22 124.00 126.36 124.00 124.47 0.0M
2022-04-21 125.42 126.36 124.00 124.00 0.0M
2022-04-20 128.24 129.66 125.89 128.72 0.0M
2022-04-19 131.54 131.54 124.00 129.19 0.0M
2022-04-14 128.72 135.32 128.72 131.54 0.0M
2022-04-13 137.20 143.33 133.43 137.20 0.0M
2022-04-12 128.75 137.52 126.90 137.52 0.0M
2022-04-11 134.75 134.75 126.90 128.75 0.0M
2022-04-08 136.59 140.75 135.21 135.21 0.0M
2022-04-07 154.59 154.59 133.82 135.21 0.0M
2022-04-06 156.44 156.44 155.98 156.44 0.0M
2022-04-05 152.28 156.44 152.28 156.44 0.0M
2022-04-04 143.05 163.36 143.05 152.28 0.0M
2022-04-01 152.28 159.67 152.28 157.82 0.0M
2022-03-31 156.44 168.90 152.28 152.28 0.0M
2022-03-30 174.43 174.43 152.28 153.21 0.0M
2022-03-29 167.51 167.51 160.13 160.13 0.0M
2022-03-28 164.74 168.43 156.90 160.13 0.0M
2022-03-25 177.20 177.20 157.36 168.90 0.0M
2022-03-24 161.05 161.05 155.05 156.90 0.0M
2022-03-23 165.20 165.20 159.21 161.05 0.0M
2022-03-22 162.90 168.90 156.90 166.59 0.0M
2022-03-21 166.59 171.66 164.28 168.90 0.0M
2022-03-18 181.82 181.82 166.13 173.51 0.0M
2022-03-17 168.43 179.51 166.13 179.51 0.0M
2022-03-16 164.28 182.28 158.74 166.13 0.0M
2022-03-15 183.66 193.82 161.51 164.28 0.0M
2022-03-14 197.97 197.97 168.43 168.90 0.0M
2022-03-11 162.90 184.59 162.90 167.97 0.0M
2022-03-10 182.28 182.28 161.51 162.90 0.0M
2022-03-09 182.28 182.28 157.82 166.13 0.0M
2022-03-08 155.51 182.28 155.51 161.51 0.0M
2022-03-07 166.13 166.13 154.59 154.59 0.0M
2022-03-04 175.36 175.36 162.44 166.13 0.0M
2022-03-03 168.90 179.97 168.43 178.59 0.0M
2022-03-02 186.43 205.81 171.66 183.66 0.0M
2022-03-01 179.05 214.58 175.82 180.89 0.0M
2022-02-28 187.35 187.35 171.20 175.36 0.0M
2022-02-25 176.28 200.74 175.36 188.28 0.0M
2022-02-24 189.66 199.35 162.44 175.36 0.0M
2022-02-23 188.28 221.04 185.05 189.66 0.0M
2022-02-22 176.74 198.43 161.97 188.28 0.0M
2022-02-21 201.20 201.20 152.74 183.20 0.0M
2022-02-18 219.66 229.81 197.51 202.12 0.0M
2022-02-17 232.58 239.04 212.74 219.66 0.0M
2022-02-16 225.66 246.42 221.96 231.66 0.0M
2022-02-15 213.66 230.73 213.66 225.66 0.0M
2022-02-14 247.34 247.34 212.74 222.89 0.0M
2022-02-11 253.81 253.81 237.19 250.11 0.0M
2022-02-10 236.27 251.04 229.81 238.12 0.0M
2022-02-09 247.34 253.81 239.04 239.96 0.0M
2022-02-08 251.04 252.88 244.58 247.34 0.0M
2022-02-07 248.27 251.96 239.96 251.04 0.0M
2022-02-04 239.04 252.88 233.50 247.34 0.0M
2022-02-03 230.73 248.27 221.50 239.04 0.0M
2022-02-02 227.04 248.27 227.04 230.73 0.0M
2022-02-01 227.50 230.73 212.27 222.89 0.0M
2022-01-31 208.58 230.27 208.12 228.89 0.0M
2022-01-28 204.89 209.50 203.04 208.58 0.0M
2022-01-27 219.66 220.58 205.35 209.04 0.0M
2022-01-26 217.35 231.66 212.27 220.12 0.0M
2022-01-25 207.66 229.81 207.66 217.35 0.0M
2022-01-24 251.04 251.04 193.82 203.51 0.0M
2022-01-21 257.50 257.50 246.42 251.04 0.0M
2022-01-20 256.57 271.34 240.88 248.27 0.0M
2022-01-19 243.65 256.57 230.73 244.58 0.0M
2022-01-18 251.96 279.65 227.50 244.58 0.0M
2022-01-17 276.88 283.34 239.96 252.88 0.0M
2022-01-14 268.57 280.57 268.57 276.88 0.0M
2022-01-13 281.49 281.49 263.96 268.57 0.0M
2022-01-12 254.73 285.18 254.73 281.49 0.0M
2022-01-11 249.19 261.19 242.73 254.73 0.0M
2022-01-10 266.73 266.73 241.81 249.19 0.0M
2022-01-07 251.96 267.65 251.96 264.88 0.0M
2022-01-05 251.96 251.96 244.58 251.04 0.0M
2022-01-04 243.65 258.42 243.65 248.27 0.0M
2022-01-03 236.27 253.81 236.27 238.12 0.0M