Stockholm - Free Realtime Quote SEK

Circle Energy Sweden AB (publ) (CIRCLE-B.ST)

0.0048

0.0000

(0.00%)

As of 5:11:05 PM GMT+2. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0048	0.0049	0.0044	0.0048	0.0048	24,106,639
May 8, 2025	0.0057	0.0061	0.0041	0.0048	0.0048	120,800,200
May 7, 2025	0.0043	0.0065	0.0043	0.0051	0.0051	231,557,400
May 6, 2025	0.0048	0.0051	0.0041	0.0043	0.0043	54,144,960
May 5, 2025	0.0039	0.0051	0.0036	0.0046	0.0046	204,900,300
May 2, 2025	0.0027	0.0077	0.0027	0.0034	0.0034	434,374,600
Apr 30, 2025	0.0025	0.0027	0.0025	0.0027	0.0027	5,053,692
Apr 29, 2025	0.0026	0.0027	0.0025	0.0025	0.0025	8,008,515
Apr 28, 2025	0.0028	0.0028	0.0025	0.0027	0.0027	8,757,077
Apr 25, 2025	0.0027	0.0028	0.0024	0.0028	0.0028	17,283,620
Apr 24, 2025	0.0028	0.0028	0.0026	0.0028	0.0028	8,398,883
Apr 23, 2025	0.0026	0.0028	0.0025	0.0028	0.0028	10,989,290
Apr 22, 2025	0.0029	0.0030	0.0025	0.0027	0.0027	23,745,900
Apr 17, 2025	0.0029	0.0029	0.0028	0.0029	0.0029	10,520,390
Apr 16, 2025	0.0030	0.0031	0.0028	0.0029	0.0029	14,496,120
Apr 15, 2025	0.0032	0.0032	0.0028	0.0030	0.0030	26,876,570
Apr 14, 2025	0.0032	0.0037	0.0028	0.0032	0.0032	61,871,850
Apr 11, 2025	0.0034	0.0034	0.0029	0.0032	0.0032	26,021,800
Apr 10, 2025	0.0030	0.0038	0.0028	0.0032	0.0032	55,184,110
Apr 9, 2025	0.0027	0.0034	0.0027	0.0028	0.0028	40,566,270
Apr 8, 2025	0.0025	0.0030	0.0024	0.0027	0.0027	23,937,590
Apr 7, 2025	0.0023	0.0025	0.0022	0.0025	0.0025	21,109,430
Apr 4, 2025	0.0024	0.0028	0.0023	0.0025	0.0025	22,918,920
Apr 3, 2025	0.0024	0.0026	0.0023	0.0026	0.0026	4,469,070
Apr 2, 2025	0.0026	0.0026	0.0023	0.0026	0.0026	9,437,310
Apr 1, 2025	0.0026	0.0026	0.0024	0.0026	0.0026	7,054,903
Mar 31, 2025	0.0029	0.0029	0.0023	0.0026	0.0026	52,656,510
Mar 28, 2025	0.0029	0.0029	0.0027	0.0029	0.0029	11,403,390
Mar 27, 2025	0.0028	0.0029	0.0027	0.0029	0.0029	17,910,160
Mar 26, 2025	0.0030	0.0030	0.0028	0.0029	0.0029	12,290,870
Mar 25, 2025	0.0031	0.0031	0.0028	0.0030	0.0030	30,885,330
Mar 24, 2025	0.0030	0.0038	0.0028	0.0030	0.0030	55,854,950
Mar 21, 2025	0.0031	0.0031	0.0029	0.0029	0.0029	11,326,640
Mar 20, 2025	0.0031	0.0031	0.0028	0.0029	0.0029	19,318,540
Mar 19, 2025	0.0035	0.0035	0.0028	0.0030	0.0030	39,045,810
Mar 18, 2025	0.0036	0.0038	0.0030	0.0034	0.0034	105,411,400
Mar 17, 2025	0.0053	0.0060	0.0034	0.0037	0.0037	222,527,900
Mar 14, 2025	0.0032	0.0059	0.0031	0.0053	0.0053	279,844,200
Mar 13, 2025	0.0033	0.0033	0.0030	0.0032	0.0032	5,732,260
Mar 12, 2025	0.0035	0.0035	0.0030	0.0032	0.0032	10,656,130
Mar 11, 2025	0.0028	0.0045	0.0027	0.0035	0.0035	52,372,170
Mar 10, 2025	0.0029	0.0031	0.0027	0.0029	0.0029	4,560,127
Mar 7, 2025	0.0031	0.0031	0.0027	0.0029	0.0029	11,382,330
Mar 6, 2025	0.0032	0.0032	0.0029	0.0031	0.0031	13,650,510
Mar 5, 2025	0.0028	0.0035	0.0027	0.0032	0.0032	20,324,170
Mar 4, 2025	0.0026	0.0029	0.0026	0.0028	0.0028	7,655,437
Mar 3, 2025	0.0030	0.0030	0.0026	0.0027	0.0027	16,324,790
Feb 28, 2025	0.0032	0.0032	0.0029	0.0031	0.0031	15,439,220
Feb 27, 2025	0.0033	0.0033	0.0030	0.0032	0.0032	13,445,580
Feb 26, 2025	0.0033	0.0033	0.0031	0.0032	0.0032	9,738,933
Feb 25, 2025	0.0034	0.0035	0.0031	0.0033	0.0033	48,136,440
Feb 24, 2025	0.0036	0.0037	0.0031	0.0033	0.0033	22,690,960
Feb 21, 2025	0.0035	0.0036	0.0034	0.0036	0.0036	8,437,755
Feb 20, 2025	0.0034	0.0037	0.0033	0.0035	0.0035	43,766,290
Feb 19, 2025	0.0039	0.0041	0.0034	0.0036	0.0036	55,324,780
Feb 18, 2025	0.0036	0.0041	0.0036	0.0039	0.0039	55,410,330
Feb 17, 2025	0.0043	0.0045	0.0035	0.0036	0.0036	88,713,440
Feb 14, 2025	0.0061	0.0067	0.0040	0.0043	0.0043	332,007,900
Feb 13, 2025	0.0047	0.0064	0.0046	0.0059	0.0059	331,858,300
Feb 12, 2025	0.0039	0.0048	0.0036	0.0045	0.0045	210,835,000
Feb 11, 2025	0.0035	0.0050	0.0032	0.0036	0.0036	335,657,100
Feb 10, 2025	0.0020	0.0035	0.0019	0.0034	0.0034	176,332,400
Feb 7, 2025	0.0030	0.0035	0.0018	0.0020	0.0020	175,015,000
Feb 6, 2025	0.0017	0.0034	0.0017	0.0029	0.0029	251,378,800
Feb 5, 2025	0.0013	0.0018	0.0012	0.0016	0.0016	145,949,500
Feb 4, 2025	0.0013	0.0013	0.0012	0.0013	0.0013	5,422,208
Feb 3, 2025	0.0013	0.0013	0.0012	0.0013	0.0013	4,001,480
Jan 31, 2025	0.0013	0.0013	0.0012	0.0012	0.0012	35,447,440
Jan 30, 2025	0.0011	0.0013	0.0011	0.0013	0.0013	37,655,090
Jan 29, 2025	0.0014	0.0014	0.0012	0.0012	0.0012	11,177,990
Jan 28, 2025	0.0013	0.0014	0.0012	0.0013	0.0013	43,154,300
Jan 27, 2025	0.0014	0.0014	0.0012	0.0012	0.0012	64,413,530
Jan 24, 2025	0.0014	0.0015	0.0013	0.0013	0.0013	49,913,980
Jan 23, 2025	0.0013	0.0014	0.0013	0.0014	0.0014	6,907,294
Jan 22, 2025	0.0015	0.0015	0.0013	0.0015	0.0015	9,756,911
Jan 21, 2025	0.0015	0.0015	0.0013	0.0015	0.0015	35,562,870
Jan 20, 2025	0.0014	0.0015	0.0013	0.0015	0.0015	4,641,197
Jan 17, 2025	0.0015	0.0015	0.0013	0.0014	0.0014	26,123,300
Jan 16, 2025	0.0015	0.0015	0.0014	0.0015	0.0015	30,064,970
Jan 15, 2025	0.0016	0.0016	0.0014	0.0015	0.0015	65,350,030
Jan 14, 2025	0.0014	0.0016	0.0014	0.0016	0.0016	20,151,490
Jan 13, 2025	0.0016	0.0016	0.0014	0.0015	0.0015	44,303,470
Jan 10, 2025	0.0014	0.0016	0.0014	0.0016	0.0016	76,368,490
Jan 9, 2025	0.0015	0.0015	0.0014	0.0014	0.0014	64,815,960
Jan 8, 2025	0.0017	0.0017	0.0015	0.0015	0.0015	46,973,140
Jan 7, 2025	0.0018	0.0018	0.0016	0.0017	0.0017	37,118,330
Jan 3, 2025	0.0020	0.0020	0.0016	0.0018	0.0018	48,023,560
Jan 2, 2025	0.0019	0.0020	0.0018	0.0019	0.0019	44,933,730
Dec 30, 2024	0.0020	0.0021	0.0017	0.0018	0.0018	106,893,600
Dec 27, 2024	0.0012	0.0020	0.0011	0.0018	0.0018	151,896,800
Dec 23, 2024	0.0010	0.0012	0.0009	0.0012	0.0012	80,325,400
Dec 20, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	26,677,940
Dec 19, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	43,866,830
Dec 18, 2024	0.0012	0.0013	0.0009	0.0011	0.0011	239,403,300
Dec 17, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	38,530,580
Dec 16, 2024	0.0016	0.0016	0.0013	0.0013	0.0013	61,103,040
Dec 13, 2024	0.0017	0.0017	0.0014	0.0016	0.0016	52,188,590
Dec 12, 2024	0.0018	0.0022	0.0013	0.0016	0.0016	212,271,800
Nov 20, 2024	0.0022	0.0023	0.0020	0.0022	0.0022	23,066,610
Nov 19, 2024	0.0022	0.0022	0.0021	0.0021	0.0021	14,131,490
Nov 18, 2024	0.0020	0.0021	0.0019	0.0020	0.0020	13,356,980
Nov 15, 2024	0.0021	0.0021	0.0019	0.0019	0.0019	3,834,000
Nov 14, 2024	0.0020	0.0021	0.0019	0.0019	0.0019	14,952,380
Nov 13, 2024	0.0019	0.0021	0.0018	0.0020	0.0020	56,444,230
Nov 12, 2024	0.0019	0.0021	0.0019	0.0019	0.0019	19,905,510
Nov 11, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	33,282,160
Nov 8, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	2,840,284
Nov 7, 2024	0.0020	0.0020	0.0018	0.0018	0.0018	4,244,384
Nov 6, 2024	0.0019	0.0020	0.0018	0.0020	0.0020	4,254,287
Nov 5, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	4,959,659
Nov 4, 2024	0.0019	0.0020	0.0018	0.0020	0.0020	5,969,642
Nov 1, 2024	0.0019	0.0020	0.0018	0.0019	0.0019	4,561,967
Oct 31, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	13,497,730
Oct 30, 2024	0.0019	0.0021	0.0018	0.0019	0.0019	13,886,890
Oct 29, 2024	0.0017	0.0029	0.0017	0.0019	0.0019	119,352,300
Oct 28, 2024	0.0018	0.0019	0.0017	0.0017	0.0017	15,321,310
Oct 25, 2024	0.0018	0.0019	0.0017	0.0018	0.0018	3,647,177
Oct 24, 2024	0.0018	0.0019	0.0018	0.0018	0.0018	9,623,771
Oct 23, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	3,887,699
Oct 22, 2024	0.0019	0.0019	0.0017	0.0019	0.0019	25,608,410
Oct 21, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	12,983,940
Oct 18, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	11,861,570
Oct 17, 2024	0.0018	0.0019	0.0017	0.0019	0.0019	10,257,180
Oct 16, 2024	0.0019	0.0019	0.0018	0.0019	0.0019	742,948
Oct 15, 2024	0.0019	0.0020	0.0017	0.0019	0.0019	32,095,350
Oct 14, 2024	0.0019	0.0020	0.0018	0.0019	0.0019	16,110,740
Oct 11, 2024	0.0019	0.0021	0.0011	0.0019	0.0019	45,351,480
Oct 10, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	9,708,122
Oct 9, 2024	0.0020	0.0020	0.0019	0.0020	0.0020	5,831,157
Oct 8, 2024	0.0020	0.0021	0.0019	0.0020	0.0020	12,107,660
Oct 7, 2024	0.0021	0.0022	0.0019	0.0020	0.0020	10,246,370
Oct 4, 2024	0.0020	0.0021	0.0019	0.0021	0.0021	14,094,320
Oct 3, 2024	0.0020	0.0020	0.0018	0.0019	0.0019	18,488,630
Oct 2, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	15,916,250
Oct 1, 2024	0.0020	0.0022	0.0018	0.0020	0.0020	31,434,120
Sep 30, 2024	0.0020	0.0021	0.0018	0.0020	0.0020	9,977,368
Sep 27, 2024	0.0020	0.0020	0.0018	0.0020	0.0020	10,475,050
Sep 26, 2024	0.0019	0.0020	0.0017	0.0020	0.0020	25,940,420
Sep 25, 2024	0.0020	0.0020	0.0013	0.0019	0.0019	43,052,980
Sep 24, 2024	0.0019	0.0020	0.0018	0.0018	0.0018	21,780,790
Sep 23, 2024	0.0019	0.0021	0.0018	0.0019	0.0019	24,557,920
Sep 20, 2024	0.0020	0.0020	0.0017	0.0019	0.0019	16,974,950
Sep 19, 2024	0.0021	0.0021	0.0018	0.0018	0.0018	19,484,110
Sep 18, 2024	0.0021	0.0021	0.0019	0.0020	0.0020	6,851,712
Sep 17, 2024	0.0020	0.0021	0.0019	0.0021	0.0021	21,412,920
Sep 16, 2024	0.0022	0.0022	0.0020	0.0021	0.0021	42,174,860
Sep 13, 2024	0.0024	0.0024	0.0020	0.0022	0.0022	26,164,960
Sep 12, 2024	0.0024	0.0024	0.0023	0.0024	0.0024	1,680,541
Sep 11, 2024	0.0023	0.0024	0.0023	0.0024	0.0024	6,375,462
Sep 10, 2024	0.0025	0.0025	0.0023	0.0025	0.0025	5,555,520
Sep 9, 2024	0.0025	0.0025	0.0023	0.0025	0.0025	2,837,172
Sep 6, 2024	0.0024	0.0025	0.0023	0.0025	0.0025	23,816,590
Sep 5, 2024	0.0026	0.0026	0.0024	0.0025	0.0025	4,398,615
Sep 3, 2024	0.0025	0.0026	0.0023	0.0024	0.0024	7,420,890
Sep 2, 2024	0.0024	0.0025	0.0021	0.0025	0.0025	25,013,530
Aug 30, 2024	0.0033	0.0034	0.0021	0.0024	0.0024	138,039,200
Aug 29, 2024	0.0034	0.0035	0.0031	0.0032	0.0032	37,455,710
Aug 28, 2024	0.0033	0.0035	0.0031	0.0034	0.0034	18,384,830
Aug 27, 2024	0.0030	0.0033	0.0028	0.0033	0.0033	89,433,790
Aug 26, 2024	0.0030	0.0032	0.0029	0.0030	0.0030	27,877,020
Aug 23, 2024	0.0029	0.0031	0.0028	0.0030	0.0030	50,166,460
Aug 22, 2024	0.0029	0.0030	0.0027	0.0029	0.0029	54,739,380
Aug 21, 2024	0.0028	0.0028	0.0026	0.0027	0.0027	31,368,850
Aug 20, 2024	0.0025	0.0030	0.0024	0.0027	0.0027	115,917,400
Aug 19, 2024	0.0024	0.0025	0.0023	0.0024	0.0024	29,746,830
Aug 16, 2024	0.0025	0.0026	0.0021	0.0024	0.0024	74,423,010
Aug 15, 2024	0.0024	0.0026	0.0021	0.0025	0.0025	89,437,350
Aug 14, 2024	0.0023	0.0038	0.0023	0.0023	0.0023	271,994,700
Aug 13, 2024	0.0026	0.0026	0.0022	0.0024	0.0024	36,607,440
Aug 12, 2024	0.0026	0.0027	0.0025	0.0026	0.0026	20,996,120
Aug 9, 2024	0.0028	0.0029	0.0024	0.0026	0.0026	73,703,270
Aug 8, 2024	0.0031	0.0034	0.0027	0.0029	0.0029	85,392,170
Aug 7, 2024	0.0031	0.0034	0.0029	0.0033	0.0033	60,480,380
Aug 6, 2024	0.0031	0.0032	0.0030	0.0031	0.0031	13,704,070
Aug 5, 2024	0.0031	0.0032	0.0029	0.0031	0.0031	14,430,330
Aug 2, 2024	0.0034	0.0034	0.0030	0.0032	0.0032	25,231,400
Aug 1, 2024	0.0034	0.0036	0.0031	0.0034	0.0034	8,376,532
Jul 31, 2024	0.0034	0.0036	0.0032	0.0034	0.0034	40,313,840
Jul 30, 2024	0.0030	0.0034	0.0028	0.0034	0.0034	41,287,110
Jul 29, 2024	0.0035	0.0035	0.0027	0.0030	0.0030	77,546,300
Jul 26, 2024	0.0030	0.0036	0.0029	0.0036	0.0036	83,007,590
Jul 25, 2024	0.0031	0.0031	0.0028	0.0029	0.0029	14,634,220
Jul 24, 2024	0.0035	0.0035	0.0030	0.0031	0.0031	37,609,070
Jul 23, 2024	0.0031	0.0035	0.0031	0.0035	0.0035	17,727,380
Jul 22, 2024	0.0033	0.0033	0.0030	0.0031	0.0031	14,600,980
Jul 19, 2024	0.0032	0.0033	0.0030	0.0033	0.0033	19,171,530
Jul 18, 2024	0.0031	0.0034	0.0029	0.0032	0.0032	25,048,080
Jul 17, 2024	0.0032	0.0033	0.0030	0.0030	0.0030	15,152,830
Jul 16, 2024	0.0030	0.0032	0.0029	0.0032	0.0032	14,023,980
Jul 15, 2024	0.0029	0.0031	0.0028	0.0031	0.0031	39,396,080
Jul 12, 2024	0.0031	0.0032	0.0027	0.0029	0.0029	76,240,390
Jul 11, 2024	0.0033	0.0036	0.0029	0.0029	0.0029	97,054,680
Jul 10, 2024	0.0033	0.0040	0.0029	0.0032	0.0032	179,777,200
Jul 9, 2024	0.0044	0.0047	0.0030	0.0033	0.0033	174,060,400
Jul 8, 2024	0.0060	0.0060	0.0039	0.0043	0.0043	119,023,700
Jul 5, 2024	0.0080	0.0080	0.0057	0.0061	0.0061	96,327,160
Jul 4, 2024	0.0086	0.0116	0.0086	0.0100	0.0100	10,755,120
Jul 3, 2024	0.0085	0.0100	0.0080	0.0086	0.0086	3,095,983
Jul 2, 2024	0.0097	0.0098	0.0072	0.0085	0.0085	11,571,080
Jul 1, 2024	0.0100	0.0119	0.0095	0.0098	0.0098	8,976,211
Jun 28, 2024	0.0116	0.0116	0.0105	0.0109	0.0109	9,567,862
Jun 27, 2024	0.0111	0.0127	0.0110	0.0118	0.0118	5,636,105

CE.ST Cortus Energy AB (publ)

0.1760

0.00%

CLIME-B.ST Climeon AB (publ)

3.9795

+0.76%

MINEST.ST Minesto AB (publ)

1.6960

-0.24%

VXIT VirExit Technologies, Inc.

0.0007

0.00%

SCATC.OL Scatec ASA

85.15

-0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Circle Energy Sweden AB (publ) (CIRCLE-B.ST)

Related Tickers