Nordea Bank

NDAFI
🏛️ sweden →
153.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 112.40 112.84 111.68 111.68 3.4M
2022-12-29 111.68 112.92 111.48 112.52 1.8M
2022-12-28 112.80 112.92 111.58 111.78 2.4M
2022-12-27 113.00 113.52 112.54 112.58 1.8M
2022-12-23 111.76 112.50 111.70 112.46 2.2M
2022-12-22 110.24 111.88 110.20 111.66 3.1M
2022-12-21 110.00 110.76 109.82 110.48 5.0M
2022-12-20 107.50 109.88 107.24 109.56 3.8M
2022-12-19 107.90 108.34 107.50 107.58 4.3M
2022-12-16 107.10 108.52 106.42 107.18 6.2M
2022-12-15 108.14 108.82 106.94 107.10 4.2M
2022-12-14 108.10 108.90 107.62 108.56 3.3M
2022-12-13 107.70 109.16 107.24 108.14 4.7M
2022-12-12 108.54 108.64 106.54 107.22 4.6M
2022-12-09 107.38 109.08 107.16 108.52 4.0M
2022-12-08 107.52 108.04 107.04 107.28 3.7M
2022-12-07 109.52 110.00 107.22 107.26 5.5M
2022-12-06 110.10 110.68 108.56 108.88 3.7M
2022-12-05 109.70 110.38 109.20 109.90 3.4M
2022-12-02 109.40 110.42 109.40 109.50 5.7M
2022-12-01 109.68 111.24 109.68 109.82 4.8M
2022-11-30 110.40 110.86 109.26 109.50 10.7M
2022-11-29 108.36 110.38 108.08 109.86 3.4M
2022-11-28 109.00 109.30 108.42 108.70 2.8M
2022-11-25 109.84 110.08 108.78 109.46 2.9M
2022-11-24 110.08 110.84 109.18 109.52 3.7M
2022-11-23 107.82 110.30 107.80 110.08 5.0M
2022-11-22 107.94 108.50 106.38 107.58 5.7M
2022-11-21 108.34 109.56 107.30 107.58 4.6M
2022-11-18 107.94 109.46 107.72 108.34 5.0M
2022-11-17 107.86 108.26 106.62 107.64 5.2M
2022-11-16 106.94 108.80 106.94 107.86 2.8M
2022-11-15 105.64 106.78 105.16 106.52 3.9M
2022-11-14 105.54 106.36 104.28 105.44 4.7M
2022-11-11 107.16 107.24 105.18 105.48 6.4M
2022-11-10 105.94 107.72 105.70 106.24 6.0M
2022-11-09 107.46 107.88 105.42 106.26 3.8M
2022-11-08 106.08 107.10 105.36 107.10 6.5M
2022-11-07 105.22 106.90 105.22 105.98 5.5M
2022-11-04 106.50 106.86 105.64 106.32 2.5M
2022-11-03 105.12 106.54 104.76 105.82 4.4M
2022-11-02 105.62 106.32 104.86 105.34 3.6M
2022-11-01 105.52 106.66 104.80 104.90 3.8M
2022-10-31 106.38 106.58 105.24 105.52 5.1M
2022-10-28 105.20 106.74 105.14 106.42 4.3M
2022-10-27 105.62 106.70 105.08 105.92 5.1M
2022-10-26 107.42 108.50 105.38 105.86 5.4M
2022-10-25 106.66 107.50 105.40 107.40 4.9M
2022-10-24 105.48 106.94 104.86 106.54 4.1M
2022-10-21 103.52 105.56 103.28 105.02 5.8M
2022-10-20 104.60 105.38 102.62 103.86 7.7M
2022-10-19 102.00 103.82 102.00 103.50 7.2M
2022-10-18 100.80 101.68 100.46 100.74 5.8M
2022-10-17 98.15 100.30 97.88 99.80 4.1M
2022-10-14 98.35 99.12 97.63 98.15 5.7M
2022-10-13 95.98 97.88 95.42 97.00 6.4M
2022-10-12 96.14 96.61 95.10 96.25 5.0M
2022-10-11 95.27 96.54 94.73 96.09 4.9M
2022-10-10 95.90 97.05 95.47 95.98 4.6M
2022-10-07 96.04 97.35 95.55 95.88 3.9M
2022-10-06 96.50 97.42 95.78 96.01 4.9M
2022-10-05 98.02 98.02 95.92 96.30 5.0M
2022-10-04 95.85 98.21 95.72 98.21 5.9M
2022-10-03 94.33 96.20 91.51 95.42 9.6M
2022-09-30 95.03 96.38 94.94 95.67 5.9M
2022-09-29 97.70 98.13 94.32 94.85 6.3M
2022-09-28 99.30 99.58 95.61 97.54 7.2M
2022-09-27 100.30 101.12 99.43 99.94 5.0M
2022-09-26 100.26 101.14 98.55 99.54 6.8M
2022-09-23 104.34 104.34 100.30 101.34 6.9M
2022-09-22 102.38 104.66 101.34 104.20 6.0M
2022-09-21 100.92 103.26 99.78 103.02 5.5M
2022-09-20 99.99 102.66 99.87 101.30 9.4M
2022-09-19 100.10 100.24 96.52 98.55 7.8M
2022-09-16 102.90 103.34 99.50 99.50 15.1M
2022-09-15 102.80 104.16 102.30 103.18 7.1M
2022-09-14 102.24 102.94 101.90 102.26 4.1M
2022-09-13 103.96 104.22 102.34 102.58 5.1M
2022-09-12 102.80 103.92 102.60 103.66 4.4M
2022-09-09 100.38 102.62 100.38 102.08 5.3M
2022-09-08 99.26 100.46 98.42 100.00 5.2M
2022-09-07 97.68 99.04 97.68 98.72 4.7M
2022-09-06 98.80 100.76 98.61 99.38 4.6M
2022-09-05 97.86 99.24 96.69 98.94 3.6M
2022-09-02 97.55 99.29 97.20 99.17 4.3M
2022-09-01 98.64 98.97 96.67 96.69 4.2M
2022-08-31 99.20 100.00 98.24 99.15 12.5M
2022-08-30 99.08 101.14 98.66 98.82 4.0M
2022-08-29 99.94 100.12 97.83 98.75 4.6M
2022-08-26 101.28 102.12 100.58 100.78 4.6M
2022-08-25 100.50 101.82 100.38 101.12 3.9M
2022-08-24 100.30 101.24 100.10 100.12 4.8M
2022-08-23 100.22 101.12 99.95 100.34 4.1M
2022-08-22 102.00 102.06 99.78 100.24 4.1M
2022-08-19 102.38 103.08 102.12 102.42 3.6M
2022-08-18 103.70 104.06 102.38 102.38 3.7M
2022-08-17 104.30 104.92 102.96 103.66 4.5M
2022-08-16 102.72 104.52 102.62 104.30 4.4M
2022-08-15 102.50 102.94 101.84 102.30 3.0M
2022-08-12 101.22 103.42 101.22 102.48 5.0M
2022-08-11 101.74 102.00 101.10 101.16 2.9M
2022-08-10 101.00 102.14 100.90 101.66 2.5M
2022-08-09 100.98 101.68 100.66 101.22 3.3M
2022-08-08 101.34 101.74 100.82 101.14 3.3M
2022-08-05 99.70 101.30 99.61 101.02 3.8M
2022-08-04 99.95 100.38 99.27 99.70 3.0M
2022-08-03 99.40 100.48 99.20 99.75 3.3M
2022-08-02 99.25 100.32 98.92 99.25 3.3M
2022-08-01 100.00 101.56 99.35 99.65 3.6M
2022-07-29 99.25 100.24 98.98 99.91 3.9M
2022-07-28 98.71 99.51 98.22 99.23 4.2M
2022-07-27 98.46 99.13 98.13 98.37 3.7M
2022-07-26 97.24 98.79 97.10 98.09 4.0M
2022-07-25 96.40 97.78 96.08 97.01 4.5M
2022-07-22 98.47 98.51 96.32 96.40 4.6M
2022-07-21 96.40 98.95 95.87 98.47 6.5M
2022-07-20 98.18 99.37 96.37 96.78 4.6M
2022-07-19 95.50 98.34 94.94 97.70 7.7M
2022-07-18 93.80 96.76 91.55 95.21 9.8M
2022-07-15 90.68 91.45 88.91 90.25 7.6M
2022-07-14 91.65 93.51 90.87 91.26 5.8M
2022-07-13 94.27 94.56 91.88 92.02 5.0M
2022-07-12 92.12 94.37 91.01 94.37 7.9M
2022-07-11 93.78 93.90 92.69 92.70 3.8M
2022-07-08 91.78 95.05 91.35 94.95 4.8M
2022-07-07 90.94 92.26 90.73 91.78 4.9M
2022-07-06 89.98 90.90 88.32 90.08 7.0M
2022-07-05 91.70 91.86 88.38 88.38 5.7M
2022-07-04 91.00 91.99 90.44 91.25 3.2M
2022-07-01 90.00 92.02 89.39 91.04 4.4M
2022-06-30 90.89 91.19 89.46 90.00 9.2M
2022-06-29 93.41 93.57 91.78 91.83 5.5M
2022-06-28 94.00 94.93 93.35 93.63 4.3M
2022-06-27 93.58 95.00 93.54 94.04 5.7M
2022-06-23 95.99 96.29 93.30 93.30 6.4M
2022-06-22 95.06 96.44 94.12 96.29 4.9M
2022-06-21 96.36 97.69 95.92 96.43 4.0M
2022-06-20 94.39 95.93 93.94 95.86 4.7M
2022-06-17 93.84 95.88 93.20 93.66 10.5M
2022-06-16 97.77 98.17 92.68 93.51 7.3M
2022-06-15 99.23 100.24 97.61 97.97 6.6M
2022-06-14 96.00 98.46 95.75 98.14 7.7M
2022-06-13 95.29 96.80 94.92 95.55 8.3M
2022-06-10 98.03 98.34 96.48 96.51 6.9M
2022-06-09 98.13 100.50 98.13 98.72 5.9M
2022-06-08 98.67 98.89 97.90 98.17 4.4M
2022-06-07 98.01 99.17 98.01 98.67 5.9M
2022-06-03 98.44 98.59 97.09 98.01 5.5M
2022-06-02 99.03 99.18 97.81 98.03 5.8M
2022-06-01 100.24 100.30 98.68 98.89 6.0M
2022-05-31 103.18 103.40 98.85 99.22 21.4M
2022-05-30 104.00 104.98 102.76 103.18 4.5M
2022-05-27 102.92 104.68 102.52 103.76 7.2M
2022-05-25 100.90 101.30 100.02 100.26 2.7M
2022-05-24 99.00 100.56 98.95 99.84 5.8M
2022-05-23 99.00 99.79 98.35 99.79 5.9M
2022-05-20 98.48 98.80 97.69 97.98 6.4M
2022-05-19 96.12 98.06 95.98 97.93 7.3M
2022-05-18 98.26 98.84 97.04 97.60 5.2M
2022-05-17 98.53 98.91 97.52 97.80 6.9M
2022-05-16 97.36 99.35 97.09 98.53 5.5M
2022-05-13 97.44 98.82 97.44 98.56 5.5M
2022-05-12 94.46 97.19 93.89 96.98 10.6M
2022-05-11 93.00 95.42 92.40 95.42 10.1M
2022-05-10 94.10 94.54 92.47 92.64 7.2M
2022-05-09 96.01 96.98 93.11 93.23 9.1M
2022-05-06 98.43 98.57 95.91 96.43 7.1M
2022-05-05 100.36 100.38 98.02 98.17 4.7M
2022-05-04 99.57 100.32 99.06 99.23 4.5M
2022-05-03 98.46 100.02 98.29 99.28 6.5M
2022-05-02 99.36 99.47 94.33 97.56 7.5M
2022-04-29 99.43 99.95 97.11 99.02 18.9M
2022-04-28 102.12 102.34 96.44 96.94 14.1M
2022-04-27 100.18 102.06 100.00 101.88 9.3M
2022-04-26 100.02 101.76 99.77 99.86 6.6M
2022-04-25 98.83 100.48 98.30 99.00 5.3M
2022-04-22 101.90 102.02 100.18 100.46 4.9M
2022-04-21 99.55 102.06 99.26 102.04 8.5M
2022-04-20 98.85 100.48 98.77 99.15 6.4M
2022-04-19 98.36 99.87 97.45 99.52 5.7M
2022-04-14 97.28 98.36 97.18 98.36 1.9M
2022-04-13 97.76 98.74 97.45 97.54 4.2M
2022-04-12 97.56 99.16 96.30 97.76 8.4M
2022-04-11 98.88 100.30 98.24 98.80 7.0M
2022-04-08 97.88 99.02 97.25 98.76 5.5M
2022-04-07 97.95 99.14 97.15 97.15 5.8M
2022-04-06 98.84 99.28 96.02 97.57 8.6M
2022-04-05 99.02 99.57 98.04 99.23 7.5M
2022-04-04 98.53 99.45 97.67 99.02 4.6M
2022-04-01 97.76 99.36 97.46 99.23 4.8M
2022-03-31 99.59 100.08 97.29 97.30 6.3M
2022-03-30 100.22 100.52 98.75 99.39 5.5M
2022-03-29 98.56 100.96 97.79 100.12 7.9M
2022-03-28 98.00 99.51 97.78 98.24 5.1M
2022-03-25 96.40 98.75 95.54 97.55 10.1M
2022-03-24 104.20 104.58 102.62 102.78 8.7M
2022-03-23 108.00 108.20 103.82 103.94 7.3M
2022-03-22 107.26 108.50 106.68 107.64 7.6M
2022-03-21 106.02 107.58 106.00 106.62 5.0M
2022-03-18 105.14 106.38 105.06 106.04 8.2M
2022-03-17 106.78 107.50 103.94 104.86 10.5M
2022-03-16 106.90 108.28 105.12 106.40 12.1M
2022-03-15 102.10 105.86 102.00 104.98 9.8M
2022-03-14 101.14 103.76 100.72 103.14 9.5M
2022-03-11 97.62 101.96 96.40 100.18 9.9M
2022-03-10 98.11 98.41 95.67 96.86 11.3M
2022-03-09 94.25 97.68 92.59 97.42 15.0M
2022-03-08 89.46 95.48 89.13 92.23 13.2M
2022-03-07 89.01 92.44 85.25 91.59 19.1M
2022-03-04 99.30 99.75 92.71 92.84 15.2M
2022-03-03 102.26 103.14 100.28 100.46 8.4M
2022-03-02 102.36 103.04 100.74 101.72 13.4M
2022-03-01 104.16 106.52 102.66 102.66 9.2M
2022-02-28 104.18 105.80 102.68 105.68 14.6M
2022-02-25 105.60 107.44 103.58 106.50 10.6M
2022-02-24 104.40 107.02 102.48 104.50 16.7M
2022-02-23 107.80 109.50 107.62 108.04 5.0M
2022-02-22 105.48 109.56 105.48 107.80 7.4M
2022-02-21 110.00 110.00 107.10 108.48 6.9M
2022-02-18 107.32 110.06 107.32 109.32 10.4M
2022-02-17 108.82 109.36 107.58 107.70 6.1M
2022-02-16 109.40 110.00 108.02 109.00 6.4M
2022-02-15 109.68 110.50 108.92 108.92 6.4M
2022-02-14 108.90 110.42 107.20 109.64 9.8M
2022-02-11 111.00 111.86 110.42 111.86 4.3M
2022-02-10 112.58 113.78 111.68 112.02 6.8M
2022-02-09 112.50 113.32 111.18 112.58 6.6M
2022-02-08 110.90 112.46 110.20 112.16 6.7M
2022-02-07 110.00 110.58 108.82 110.10 6.3M
2022-02-04 111.80 112.60 108.02 108.84 8.2M
2022-02-03 112.30 112.30 107.78 109.26 13.6M
2022-02-02 112.82 113.56 111.36 111.38 7.0M
2022-02-01 111.10 112.82 111.00 112.78 5.7M
2022-01-31 110.96 111.14 109.82 109.94 5.2M
2022-01-28 110.00 110.16 107.38 109.50 7.5M
2022-01-27 108.60 111.32 107.96 109.50 6.0M
2022-01-26 107.00 109.76 107.00 109.02 5.4M
2022-01-25 104.16 107.00 103.70 106.38 8.7M
2022-01-24 105.74 105.86 102.06 103.46 8.5M
2022-01-21 107.68 108.52 105.90 106.28 7.2M
2022-01-20 109.68 109.74 107.24 108.90 8.7M
2022-01-19 111.34 111.82 109.32 109.40 6.6M
2022-01-18 114.42 114.52 111.16 111.34 6.7M
2022-01-17 115.94 116.26 114.40 114.90 3.2M
2022-01-14 116.36 116.68 114.32 115.02 4.9M
2022-01-13 115.26 117.20 114.92 117.02 6.1M
2022-01-12 113.26 115.40 113.14 115.40 6.2M
2022-01-11 112.60 113.24 111.42 113.10 6.0M
2022-01-10 113.68 114.00 112.52 112.74 5.5M
2022-01-07 112.96 113.94 112.18 113.20 6.5M
2022-01-05 114.00 114.78 112.96 112.96 3.1M
2022-01-04 112.68 114.34 112.10 113.78 5.0M
2022-01-03 111.38 112.16 110.96 112.16 3.4M