Crunchfish AB (CFISH)

CFISH
🏛️ Suède →
3.79
Dernière Mise à Jour: 2025-09-29
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
2025-09-29 3.80 4.05 3.79 3.79 0.7M
2025-09-26 3.92 4.07 3.71 3.80 0.3M
2025-09-25 4.06 4.12 3.82 4.00 0.2M
2025-09-24 4.40 4.93 3.97 4.11 1.3M
2025-09-23 3.92 4.35 3.85 4.13 0.3M
2025-09-22 3.78 3.99 3.70 3.98 0.3M
2025-09-19 3.66 3.81 3.54 3.76 0.1M
2025-09-18 3.84 3.84 3.47 3.66 0.1M
2025-09-17 3.51 3.71 3.42 3.69 0.4M
2025-09-16 3.81 3.88 3.59 3.59 0.3M
2025-09-15 3.85 4.01 3.55 3.81 0.5M
2025-09-12 3.44 3.90 3.24 3.80 0.2M
2025-09-11 3.34 3.50 3.23 3.45 0.1M
2025-09-10 2.99 3.36 2.99 3.32 0.2M
2025-09-09 3.02 3.30 2.93 2.95 0.2M
2025-09-08 3.18 3.31 3.08 3.08 0.2M
2025-09-05 2.94 3.19 2.94 3.11 0.3M
2025-09-04 3.01 3.15 2.94 2.94 0.2M
2025-09-03 3.16 3.16 2.95 3.00 0.2M
2025-09-02 3.47 3.50 3.07 3.13 0.2M
2025-09-01 3.58 3.69 3.31 3.36 0.2M
2025-08-29 3.80 3.80 3.48 3.57 0.1M
2025-08-28 3.51 3.60 3.47 3.55 0.1M
2025-08-27 3.79 3.79 3.46 3.60 0.0M
2025-08-26 3.60 3.60 3.38 3.60 0.1M
2025-08-25 3.82 3.94 3.50 3.60 0.2M
2025-08-22 3.99 3.99 3.50 3.78 0.2M
2025-08-21 3.43 3.92 3.15 3.80 0.5M
2025-08-20 3.42 3.43 3.25 3.43 0.1M
2025-08-19 3.10 3.40 2.96 3.40 0.3M
2025-08-18 3.07 3.09 2.80 2.90 0.2M
2025-08-15 3.10 3.31 3.01 3.08 0.1M
2025-08-14 3.01 3.20 2.74 3.09 0.4M
2025-08-13 3.12 3.12 2.95 3.10 0.2M
2025-08-12 3.18 3.60 3.01 3.13 0.6M
2025-08-11 3.52 3.92 3.19 3.20 0.6M
2025-08-08 3.41 4.09 3.40 3.56 0.4M
2025-08-07 3.84 3.96 3.28 3.41 0.5M
2025-08-06 3.94 3.96 3.69 3.84 0.3M
2025-08-05 4.28 4.28 3.94 3.94 0.2M
2025-08-04 4.10 4.24 4.01 4.20 0.1M
2025-08-01 4.00 4.15 3.81 4.15 0.2M
2025-07-31 4.01 4.21 3.92 3.95 0.2M
2025-07-30 4.25 4.50 3.95 4.01 0.6M
2025-07-29 4.25 4.25 4.25 4.25 0.5M
2025-07-28 4.25 4.65 4.17 4.50 0.4M
2025-07-25 4.22 4.24 4.12 4.24 0.1M
2025-07-24 4.24 4.24 4.15 4.22 0.1M
2025-07-23 4.20 4.24 4.09 4.23 0.3M
2025-07-22 4.23 4.23 4.05 4.20 0.1M
2025-07-21 4.05 4.24 4.01 4.19 0.2M
2025-07-18 3.95 4.09 3.90 4.03 0.1M
2025-07-17 4.00 4.10 3.91 3.91 0.1M
2025-07-16 4.23 4.23 3.90 4.07 0.3M
2025-07-15 4.10 4.30 4.03 4.14 0.2M
2025-07-14 4.10 4.25 3.90 4.18 0.3M
2025-07-11 3.89 4.20 3.89 4.10 0.2M
2025-07-10 3.87 3.92 3.78 3.83 0.1M
2025-07-09 3.91 3.96 3.80 3.94 0.1M
2025-07-08 4.20 4.20 3.89 3.90 0.1M
2025-07-07 4.10 4.30 4.02 4.16 0.3M
2025-07-04 3.50 4.10 3.32 4.10 0.4M
2025-07-03 3.68 3.84 3.25 3.52 0.3M
2025-07-02 3.70 4.00 3.53 3.53 0.4M
2025-07-01 4.08 4.08 3.80 3.85 0.1M
2025-06-30 3.90 4.10 3.84 3.99 0.2M
2025-06-27 3.80 4.32 3.50 3.99 0.6M
2025-06-26 3.83 3.87 3.57 3.60 0.2M
2025-06-25 3.50 3.90 3.50 3.83 0.2M
2025-06-24 3.86 3.86 3.37 3.50 0.5M
2025-06-23 4.31 4.52 3.63 3.88 0.7M
2025-06-19 4.43 4.63 4.20 4.20 0.4M
2025-06-18 4.36 4.59 3.90 4.28 0.6M
2025-06-17 4.23 4.72 3.95 4.30 1.3M
2025-06-16 3.72 4.22 3.72 3.95 1.0M
2025-06-13 3.40 3.70 3.06 3.50 0.7M
2025-06-12 3.00 3.40 2.92 3.40 0.5M
2025-06-11 2.77 3.08 2.50 2.86 0.7M
2025-06-10 3.02 3.02 2.55 2.77 0.6M
2025-06-09 3.80 4.00 2.83 3.02 0.7M
2025-06-05 3.66 4.10 3.54 3.80 1.0M
2025-06-04 2.86 4.00 2.86 3.54 1.9M
2025-06-03 2.20 2.80 2.20 2.77 0.7M
2025-06-02 2.11 2.19 1.85 2.10 0.5M
2025-05-30 1.76 2.20 1.76 2.10 0.9M
2025-05-28 1.55 1.86 1.49 1.76 0.5M
2025-05-27 1.90 2.10 1.38 1.55 1.3M
2025-05-26 1.50 2.01 1.31 1.84 3.0M
2025-05-23 0.87 1.80 0.87 1.25 0.7M
2025-05-22 0.88 0.90 0.86 0.88 0.0M
2025-05-21 0.96 0.96 0.85 0.88 0.2M
2025-05-20 0.89 0.97 0.87 0.90 0.2M
2025-05-19 0.86 0.90 0.83 0.89 0.1M
2025-05-16 0.85 0.90 0.81 0.83 0.2M
2025-05-15 0.87 0.87 0.84 0.85 0.2M
2025-05-14 0.87 0.94 0.86 0.87 0.2M
2025-05-13 0.88 0.92 0.88 0.88 0.1M
2025-05-12 0.90 0.90 0.84 0.88 0.2M
2025-05-09 0.88 0.92 0.83 0.85 0.1M
2025-05-08 0.92 0.92 0.84 0.87 0.1M
2025-05-07 0.90 0.94 0.85 0.88 0.2M
2025-05-06 0.95 0.95 0.87 0.92 0.1M
2025-05-05 0.85 1.20 0.84 0.94 0.4M
2025-05-02 0.86 0.95 0.83 0.87 0.1M
2025-04-30 0.96 0.96 0.85 0.87 0.1M
2025-04-29 0.94 0.99 0.89 0.90 0.1M
2025-04-28 0.88 0.97 0.88 0.94 0.0M
2025-04-25 0.89 1.00 0.88 0.88 0.1M
2025-04-24 0.95 0.95 0.87 0.88 0.0M
2025-04-23 0.98 0.99 0.85 0.94 0.0M
2025-04-22 1.00 1.00 0.83 0.95 0.1M
2025-04-17 1.06 1.06 0.88 1.00 0.0M
2025-04-16 1.06 1.10 0.90 0.92 0.3M
2025-04-15 0.86 1.06 0.85 1.01 0.3M
2025-04-14 0.89 0.89 0.80 0.88 0.1M
2025-04-11 0.82 0.94 0.80 0.89 0.2M
2025-04-10 0.81 1.00 0.77 0.84 0.2M
2025-04-09 0.80 0.85 0.74 0.80 0.0M
2025-04-08 0.75 0.93 0.74 0.86 0.2M
2025-04-07 0.68 0.75 0.60 0.75 0.3M
2025-04-04 0.74 0.77 0.69 0.70 0.0M
2025-04-03 0.79 0.79 0.73 0.77 0.2M
2025-04-02 0.83 0.83 0.77 0.77 0.0M
2025-04-01 0.80 0.95 0.70 0.85 0.1M
2025-03-31 0.80 0.80 0.70 0.75 0.1M
2025-03-28 0.83 0.83 0.70 0.80 0.2M
2025-03-27 0.79 0.79 0.71 0.75 0.1M
2025-03-26 0.73 0.80 0.70 0.80 0.2M
2025-03-25 0.75 0.75 0.71 0.72 0.2M
2025-03-24 0.80 0.80 0.73 0.75 0.2M
2025-03-21 0.76 0.85 0.74 0.79 0.1M
2025-03-20 0.78 0.82 0.75 0.76 0.3M
2025-03-19 0.80 0.89 0.77 0.78 0.1M
2025-03-18 0.85 0.85 0.80 0.82 0.1M
2025-03-17 0.93 0.93 0.79 0.85 0.4M
2025-03-14 0.97 0.97 0.90 0.94 0.0M
2025-03-13 0.89 1.09 0.89 0.93 0.1M
2025-03-12 0.87 0.96 0.87 0.94 0.1M
2025-03-11 0.90 0.90 0.86 0.87 0.0M
2025-03-10 0.94 1.09 0.85 0.94 0.1M
2025-03-07 1.02 1.04 0.85 0.94 0.1M
2025-03-06 0.95 1.17 0.95 1.02 0.2M
2025-03-05 0.84 0.95 0.82 0.94 0.3M
2025-03-04 0.94 0.94 0.82 0.86 0.0M
2025-03-03 0.82 0.95 0.81 0.82 0.1M
2025-02-28 0.81 0.87 0.79 0.83 0.1M
2025-02-27 0.85 0.87 0.81 0.86 0.0M
2025-02-26 0.82 0.88 0.82 0.85 0.1M
2025-02-25 0.94 0.94 0.82 0.88 0.1M
2025-02-24 0.87 0.95 0.85 0.85 0.1M
2025-02-21 0.90 0.98 0.82 0.90 0.2M
2025-02-20 0.90 0.97 0.85 0.90 0.3M
2025-02-19 0.82 1.19 0.82 0.90 0.7M
2025-02-18 0.73 0.85 0.67 0.83 0.2M
2025-02-17 0.77 0.78 0.62 0.73 0.4M
2025-02-14 0.80 0.99 0.73 0.77 0.2M
2025-02-13 0.95 1.00 0.76 0.80 0.2M
2025-02-12 0.88 0.88 0.73 0.88 0.1M
2025-02-11 0.79 0.88 0.75 0.85 0.3M
2025-02-10 0.81 0.82 0.75 0.81 0.1M
2025-02-07 0.80 0.83 0.79 0.82 0.1M
2025-02-06 0.88 0.88 0.80 0.83 0.1M
2025-02-05 0.84 0.89 0.80 0.87 0.6M
2025-02-04 0.90 0.90 0.82 0.87 0.2M
2025-02-03 0.87 0.90 0.81 0.87 0.1M
2025-01-31 0.93 0.93 0.80 0.87 0.2M
2025-01-30 0.81 0.94 0.78 0.94 0.1M
2025-01-29 0.82 0.85 0.78 0.83 0.1M
2025-01-28 0.82 0.85 0.77 0.81 0.3M
2025-01-27 0.86 0.88 0.79 0.81 0.3M
2025-01-24 0.88 0.90 0.81 0.81 0.3M
2025-01-23 0.95 1.00 0.85 0.89 0.3M
2025-01-22 1.03 1.10 0.95 0.96 0.1M
2025-01-21 1.10 1.22 0.94 1.00 0.3M
2025-01-20 1.00 1.20 0.95 1.01 0.1M
2025-01-17 1.02 1.04 0.81 1.00 0.1M
2025-01-16 0.99 1.04 0.99 0.99 0.1M
2025-01-15 0.94 1.00 0.88 0.99 0.2M
2025-01-14 0.90 0.94 0.89 0.93 0.3M
2025-01-13 1.00 1.07 0.90 0.90 0.4M
2025-01-10 1.04 1.12 0.97 1.01 0.5M
2025-01-09 1.28 1.28 1.00 1.04 0.5M
2025-01-08 1.18 1.18 1.05 1.16 0.2M
2025-01-07 1.12 1.20 1.12 1.15 0.1M
2025-01-03 1.15 1.20 1.10 1.18 0.1M
2025-01-02 1.18 1.25 1.15 1.15 0.2M