BrainCool AB (BRAIN)

BRAIN
🏛️ Suède →
0.89
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 0.89 0.90 0.85 0.89 0.1M
2025-10-01 0.94 0.94 0.88 0.89 0.4M
2025-09-30 0.93 1.00 0.91 0.94 0.5M
2025-09-29 0.92 0.94 0.86 0.92 0.1M
2025-09-26 0.90 0.94 0.87 0.92 0.2M
2025-09-25 0.83 0.90 0.81 0.89 0.2M
2025-09-24 0.83 0.86 0.83 0.86 0.2M
2025-09-23 0.87 0.89 0.83 0.86 0.1M
2025-09-22 0.88 0.90 0.85 0.85 0.1M
2025-09-19 0.90 0.91 0.88 0.89 0.2M
2025-09-18 0.93 0.96 0.89 0.92 0.2M
2025-09-17 0.90 0.92 0.90 0.90 0.2M
2025-09-16 0.91 0.91 0.88 0.90 0.1M
2025-09-15 0.94 0.96 0.86 0.92 0.4M
2025-09-12 0.93 0.95 0.92 0.94 0.1M
2025-09-11 0.94 0.97 0.92 0.93 0.3M
2025-09-10 0.93 0.96 0.92 0.94 0.1M
2025-09-09 0.97 0.97 0.92 0.95 0.2M
2025-09-08 0.95 0.97 0.95 0.97 0.1M
2025-09-05 1.00 1.00 0.94 0.95 0.1M
2025-09-04 0.95 1.00 0.94 1.00 0.4M
2025-09-03 0.95 0.95 0.92 0.94 0.1M
2025-09-02 0.94 0.97 0.90 0.95 0.3M
2025-09-01 0.96 0.98 0.93 0.95 0.3M
2025-08-29 0.93 0.98 0.93 0.96 0.4M
2025-08-28 0.89 0.94 0.89 0.93 0.7M
2025-08-27 0.96 0.97 0.81 0.87 1.4M
2025-08-26 1.05 1.05 0.94 0.96 1.5M
2025-08-25 1.12 1.12 1.02 1.02 0.9M
2025-08-22 1.19 1.19 1.11 1.12 0.5M
2025-08-21 1.07 1.20 1.02 1.20 0.7M
2025-08-20 1.10 1.10 1.02 1.07 0.6M
2025-08-19 1.02 1.21 1.02 1.08 1.2M
2025-08-18 1.19 1.19 0.99 1.01 1.6M
2025-08-15 1.25 1.36 1.15 1.18 4.4M
2025-08-14 1.55 1.66 1.55 1.61 0.8M
2025-08-13 1.50 1.55 1.43 1.55 0.5M
2025-08-12 1.50 1.52 1.46 1.47 0.3M
2025-08-11 1.50 1.53 1.46 1.53 0.2M
2025-08-08 1.45 1.53 1.43 1.49 0.2M
2025-08-07 1.44 1.48 1.43 1.46 0.2M
2025-08-06 1.50 1.50 1.43 1.46 0.1M
2025-08-05 1.49 1.51 1.35 1.49 0.3M
2025-08-04 1.54 1.54 1.49 1.50 0.1M
2025-08-01 1.50 1.55 1.44 1.54 0.4M
2025-07-31 1.50 1.54 1.49 1.51 0.4M
2025-07-30 1.58 1.58 1.52 1.54 0.1M
2025-07-29 1.55 1.55 1.55 1.55 0.2M
2025-07-28 1.57 1.63 1.56 1.61 0.4M
2025-07-25 1.56 1.58 1.54 1.56 0.1M
2025-07-24 1.55 1.56 1.51 1.56 0.1M
2025-07-23 1.58 1.58 1.51 1.55 0.3M
2025-07-22 1.60 1.63 1.54 1.54 0.5M
2025-07-21 1.56 1.63 1.54 1.60 0.3M
2025-07-18 1.60 1.60 1.56 1.58 0.1M
2025-07-17 1.61 1.61 1.55 1.60 0.2M
2025-07-16 1.63 1.63 1.55 1.61 0.3M
2025-07-15 1.57 1.68 1.56 1.63 1.0M
2025-07-14 1.52 1.57 1.51 1.57 0.1M
2025-07-11 1.53 1.57 1.51 1.53 0.1M
2025-07-10 1.57 1.57 1.51 1.55 0.1M
2025-07-09 1.54 1.58 1.52 1.55 0.1M
2025-07-08 1.60 1.60 1.53 1.57 0.2M
2025-07-07 1.57 1.60 1.54 1.59 0.1M
2025-07-04 1.59 1.64 1.54 1.56 0.2M
2025-07-03 1.55 1.59 1.51 1.59 0.2M
2025-07-02 1.55 1.60 1.51 1.56 0.4M
2025-07-01 1.54 1.58 1.53 1.57 0.1M
2025-06-30 1.59 1.59 1.50 1.58 0.3M
2025-06-27 1.55 1.59 1.52 1.59 0.1M
2025-06-26 1.55 1.59 1.54 1.55 0.2M
2025-06-25 1.61 1.61 1.55 1.60 0.1M
2025-06-24 1.61 1.61 1.57 1.61 0.1M
2025-06-23 1.61 1.63 1.56 1.62 0.0M
2025-06-19 1.64 1.66 1.61 1.61 0.0M
2025-06-18 1.66 1.66 1.61 1.65 0.1M
2025-06-17 1.67 1.67 1.59 1.66 0.2M
2025-06-16 1.63 1.68 1.58 1.67 0.7M
2025-06-13 1.55 1.65 1.53 1.63 0.3M
2025-06-12 1.57 1.58 1.51 1.56 0.1M
2025-06-11 1.60 1.63 1.55 1.59 0.2M
2025-06-10 1.59 1.63 1.55 1.63 0.1M
2025-06-09 1.55 1.62 1.51 1.60 0.4M
2025-06-05 1.57 1.57 1.53 1.56 0.0M
2025-06-04 1.54 1.57 1.54 1.57 0.1M
2025-06-03 1.58 1.58 1.52 1.54 0.1M
2025-06-02 1.61 1.61 1.56 1.58 0.1M
2025-05-30 1.57 1.63 1.56 1.61 0.1M
2025-05-28 1.61 1.63 1.57 1.59 0.0M
2025-05-27 1.63 1.64 1.50 1.64 0.5M
2025-05-26 1.52 1.65 1.52 1.64 0.3M
2025-05-23 1.56 1.56 1.50 1.52 0.2M
2025-05-22 1.50 1.59 1.50 1.57 0.3M
2025-05-21 1.59 1.61 1.50 1.58 0.4M
2025-05-20 1.64 1.64 1.58 1.59 0.1M
2025-05-19 1.59 1.66 1.57 1.61 0.6M
2025-05-16 1.64 1.70 1.55 1.63 0.3M
2025-05-15 1.70 1.70 1.64 1.67 0.1M
2025-05-14 1.68 1.73 1.64 1.70 0.0M
2025-05-13 1.63 1.90 1.63 1.68 0.2M
2025-05-12 1.55 1.84 1.49 1.74 0.6M
2025-05-09 1.50 1.56 1.48 1.55 0.3M
2025-05-08 1.56 1.65 1.48 1.53 0.2M
2025-05-07 1.58 1.68 1.54 1.61 0.2M
2025-05-06 1.66 1.69 1.50 1.58 0.4M
2025-05-05 1.74 1.74 1.58 1.66 0.6M
2025-05-02 1.71 1.85 1.70 1.76 0.5M
2025-04-30 1.80 1.85 1.78 1.85 0.1M
2025-04-29 1.76 1.81 1.72 1.80 0.0M
2025-04-28 1.76 1.76 1.69 1.76 0.1M
2025-04-25 1.72 1.82 1.63 1.76 0.2M
2025-04-24 1.74 1.74 1.68 1.72 0.0M
2025-04-23 1.79 1.79 1.67 1.70 0.1M
2025-04-22 1.80 1.80 1.67 1.67 0.2M
2025-04-17 1.84 1.92 1.79 1.81 0.5M
2025-04-16 1.69 1.85 1.69 1.84 0.2M
2025-04-15 1.75 1.75 1.68 1.69 0.1M
2025-04-14 1.77 1.77 1.65 1.65 0.1M
2025-04-11 1.67 1.69 1.64 1.68 0.0M
2025-04-10 1.73 1.73 1.66 1.67 0.1M
2025-04-09 1.70 1.70 1.60 1.63 0.1M
2025-04-08 1.76 1.76 1.60 1.70 0.2M
2025-04-07 1.60 1.65 1.50 1.62 0.3M
2025-04-04 1.70 1.75 1.64 1.72 0.1M
2025-04-03 1.73 1.83 1.69 1.75 0.4M
2025-04-02 1.73 1.83 1.73 1.78 0.1M
2025-04-01 1.89 1.89 1.74 1.78 0.1M
2025-03-31 1.76 1.84 1.73 1.83 0.1M
2025-03-28 1.83 1.90 1.72 1.80 0.2M
2025-03-27 1.81 1.85 1.77 1.83 0.1M
2025-03-26 1.84 1.84 1.78 1.81 0.1M
2025-03-25 1.92 1.92 1.72 1.85 0.2M
2025-03-24 1.80 1.99 1.74 1.84 0.2M
2025-03-21 1.68 1.80 1.68 1.80 0.1M
2025-03-20 1.69 1.78 1.65 1.68 0.1M
2025-03-19 1.78 1.79 1.65 1.66 0.6M
2025-03-18 1.90 1.91 1.70 1.75 1.1M
2025-03-17 1.99 1.99 1.86 1.90 0.2M
2025-03-14 1.92 1.96 1.88 1.92 0.2M
2025-03-13 1.90 2.00 1.87 1.89 0.2M
2025-03-12 1.84 1.95 1.84 1.90 0.1M
2025-03-11 1.83 1.98 1.82 1.84 0.3M
2025-03-10 2.06 2.06 1.80 1.83 0.4M
2025-03-07 2.12 2.20 2.01 2.11 0.2M
2025-03-06 1.90 2.20 1.90 2.11 1.6M
2025-03-05 1.82 1.90 1.74 1.90 0.5M
2025-03-04 1.85 1.91 1.69 1.87 0.5M
2025-03-03 2.00 2.00 1.83 1.96 0.2M
2025-02-28 1.98 2.04 1.93 2.00 0.3M
2025-02-27 2.01 2.01 1.92 1.98 0.5M
2025-02-26 2.19 2.19 1.94 2.03 1.0M
2025-02-25 2.09 2.19 2.09 2.19 0.6M
2025-02-24 1.92 2.10 1.92 2.04 0.9M
2025-02-21 1.78 1.97 1.66 1.92 1.1M
2025-02-20 1.54 1.90 1.54 1.80 1.1M
2025-02-19 1.52 1.59 1.52 1.57 0.5M
2025-02-18 1.49 1.55 1.41 1.52 1.1M
2025-02-17 1.37 1.50 1.31 1.40 0.3M
2025-02-14 1.38 1.48 1.34 1.37 0.5M
2025-02-13 1.47 1.50 1.38 1.44 0.4M
2025-02-12 1.51 1.51 1.42 1.47 0.6M
2025-02-11 1.44 1.54 1.40 1.51 1.3M
2025-02-10 1.29 1.45 1.29 1.30 0.2M
2025-02-07 1.42 1.42 1.20 1.35 0.5M
2025-02-06 1.39 1.42 1.35 1.39 0.2M
2025-02-05 1.35 1.39 1.34 1.39 0.2M
2025-02-04 1.30 1.39 1.29 1.39 0.1M
2025-02-03 1.23 1.30 1.23 1.30 0.1M
2025-01-31 1.31 1.33 1.28 1.32 0.2M
2025-01-30 1.30 1.34 1.29 1.31 0.3M
2025-01-29 1.35 1.35 1.30 1.33 0.1M
2025-01-28 1.35 1.35 1.27 1.33 0.2M
2025-01-27 1.32 1.39 1.30 1.33 0.2M
2025-01-24 1.27 1.32 1.27 1.31 0.3M
2025-01-23 1.31 1.31 1.20 1.30 0.1M
2025-01-22 1.30 1.34 1.22 1.30 0.2M
2025-01-21 1.32 1.35 1.29 1.30 0.4M
2025-01-20 1.29 1.32 1.26 1.32 0.2M
2025-01-17 1.31 1.32 1.27 1.30 0.1M
2025-01-16 1.30 1.35 1.28 1.30 0.1M
2025-01-15 1.27 1.32 1.24 1.31 0.5M
2025-01-14 1.31 1.39 1.26 1.29 0.2M
2025-01-13 1.28 1.39 1.28 1.31 0.2M
2025-01-10 1.31 1.36 1.25 1.29 0.3M
2025-01-09 1.36 1.36 1.29 1.32 0.3M
2025-01-08 1.40 1.41 1.33 1.36 0.4M
2025-01-07 1.39 1.40 1.34 1.39 0.3M
2025-01-03 1.32 1.40 1.26 1.39 0.2M
2025-01-02 1.37 1.39 1.29 1.32 0.2M