DnB

DNB
🏛️ sweden →
270.90
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
2021-12-30 201.00 202.30 201.00 202.20 0.0M
2021-12-29 200.80 201.10 200.40 201.00 0.0M
2021-12-28 198.85 200.30 198.85 200.30 0.0M
2021-12-27 196.80 197.10 196.70 196.90 0.0M
2021-12-23 197.35 197.35 196.85 197.25 0.0M
2021-12-21 194.70 194.95 194.65 194.95 0.0M
2021-12-20 190.35 193.50 190.35 192.80 0.0M
2021-12-17 194.90 194.95 194.05 194.05 0.0M
2021-12-16 195.40 195.55 194.85 194.95 0.0M
2021-12-15 195.00 195.00 192.65 192.95 0.0M
2021-12-14 198.35 199.10 194.15 195.55 0.0M
2021-12-13 199.55 199.85 197.55 197.55 0.0M
2021-12-10 199.30 200.90 198.70 200.70 0.0M
2021-12-09 203.40 203.40 199.35 199.50 0.0M
2021-12-08 205.90 205.90 205.90 205.90 0.0M
2021-12-07 205.20 205.20 205.20 205.20 0.0M
2021-12-06 203.30 203.80 202.30 203.10 0.0M
2021-12-03 203.00 203.00 200.80 201.70 0.0M
2021-12-02 202.30 203.00 202.30 202.70 0.0M
2021-12-01 199.05 202.60 199.05 202.50 0.0M
2021-11-30 197.55 198.40 192.90 198.25 0.0M
2021-11-29 201.90 203.10 201.90 202.40 0.0M
2021-11-26 204.60 204.60 201.70 201.70 0.0M
2021-11-25 210.10 212.40 210.10 212.00 0.0M
2021-11-24 211.40 212.40 210.70 211.10 0.0M
2021-11-23 210.30 212.00 207.70 211.00 0.0M
2021-11-22 207.90 210.80 207.90 210.60 0.0M
2021-11-19 211.40 211.40 207.70 208.40 0.0M
2021-11-18 210.80 211.90 210.50 210.80 0.0M
2021-11-17 212.00 212.00 210.20 210.60 0.0M
2021-11-16 214.10 214.10 211.90 211.90 0.0M
2021-11-15 214.10 214.90 213.40 213.40 0.0M
2021-11-12 215.30 215.30 213.00 213.00 0.0M
2021-11-11 215.00 215.40 214.10 214.20 0.0M
2021-11-10 215.10 215.10 212.50 214.00 0.0M
2021-11-09 214.70 215.20 214.10 215.00 0.0M
2021-11-08 214.00 215.00 214.00 214.40 0.0M
2021-11-05 210.80 214.80 210.80 214.70 0.0M
2021-11-04 213.00 213.00 210.10 210.90 0.0M
2021-11-03 206.00 210.80 205.70 210.60 0.0M
2021-11-02 204.90 206.20 204.90 206.10 0.0M
2021-11-01 201.80 202.60 201.80 202.60 0.0M
2021-10-29 202.60 204.40 201.70 201.70 0.0M
2021-10-28 200.60 202.60 200.20 202.60 0.0M
2021-10-27 209.30 212.90 209.30 212.90 0.0M
2021-10-26 213.60 213.60 210.60 210.60 0.0M
2021-10-25 214.20 215.90 213.40 215.00 0.0M
2021-10-22 211.00 216.40 210.50 215.90 0.0M
2021-10-21 212.20 212.60 211.60 212.50 0.0M
2021-10-20 210.90 211.40 209.50 211.20 0.0M
2021-10-19 209.80 210.40 208.60 210.20 0.0M
2021-10-18 211.80 211.80 211.20 211.80 0.0M
2021-10-15 207.80 207.80 207.40 207.40 0.0M
2021-10-14 207.20 207.80 205.90 207.50 0.0M
2021-10-13 204.10 205.70 204.00 205.70 0.0M
2021-10-12 205.70 206.60 205.00 206.00 0.0M
2021-10-11 209.10 209.10 205.70 205.70 0.0M
2021-10-08 205.60 205.60 205.00 205.00 0.0M
2021-10-07 202.60 205.40 202.60 204.80 0.0M
2021-10-06 202.20 202.40 200.10 202.40 0.0M
2021-10-05 201.40 201.60 200.70 201.50 0.0M
2021-10-04 200.00 202.50 200.00 202.50 0.0M
2021-10-01 197.00 201.10 197.00 200.80 0.0M
2021-09-30 198.95 201.20 198.80 201.10 0.0M
2021-09-29 196.80 197.65 196.80 197.00 0.0M
2021-09-28 196.80 198.00 196.30 197.00 0.0M
2021-09-27 192.70 196.15 192.70 196.05 0.0M
2021-09-24 190.80 191.45 190.65 191.45 0.0M
2021-09-23 189.90 190.25 189.30 190.05 0.0M
2021-09-22 184.95 187.55 184.95 187.50 0.0M
2021-09-21 183.75 185.40 183.75 183.95 0.0M
2021-09-20 183.10 183.10 181.85 182.85 0.0M
2021-09-17 188.35 188.35 186.40 186.90 0.0M
2021-09-16 187.85 188.65 187.85 188.65 0.0M
2021-09-15 187.75 187.75 185.90 186.00 0.0M
2021-09-14 189.15 189.65 187.80 187.85 0.0M
2021-09-13 189.95 189.95 189.20 189.20 0.0M
2021-09-10 188.40 190.10 188.40 189.90 0.0M
2021-09-09 190.45 190.45 189.55 189.80 0.0M
2021-09-08 190.65 190.65 190.40 190.50 0.0M
2021-09-07 192.30 192.30 189.90 189.90 0.0M
2021-09-06 190.30 191.50 190.30 191.50 0.0M
2021-09-03 188.35 189.55 188.20 189.55 0.0M
2021-09-02 188.55 188.90 187.35 187.95 0.0M
2021-09-01 186.80 188.40 186.80 188.40 0.0M
2021-08-31 187.35 187.70 184.60 184.60 0.0M
2021-08-30 189.45 190.50 187.90 188.40 0.0M
2021-08-27 188.10 189.50 187.90 189.35 0.0M
2021-08-26 188.45 189.60 188.05 189.60 0.0M
2021-08-25 186.25 188.50 186.25 188.45 0.0M
2021-08-24 186.80 187.35 185.90 187.35 0.0M
2021-08-23 186.80 186.80 185.35 186.10 0.0M
2021-08-20 186.30 186.30 183.30 184.95 0.0M
2021-08-19 196.75 200.00 185.90 186.85 0.0M
2021-08-18 188.50 189.15 187.65 188.70 0.0M
2021-08-17 187.00 188.30 186.55 187.40 0.0M
2021-08-16 189.65 189.65 188.45 188.45 0.0M
2021-08-13 188.90 189.55 188.65 188.65 0.0M
2021-08-12 189.60 190.15 188.55 188.70 0.0M
2021-08-11 188.50 190.30 187.80 189.00 0.0M
2021-08-10 188.65 188.70 186.50 187.45 0.0M
2021-08-09 188.15 189.90 187.50 189.45 0.0M
2021-08-06 185.90 187.80 184.65 187.50 0.0M
2021-08-05 183.35 185.35 183.35 185.20 0.0M
2021-08-04 182.25 183.45 182.10 183.45 0.0M
2021-08-03 182.30 183.00 180.50 181.30 0.0M
2021-08-02 181.75 182.55 180.40 182.00 0.0M
2021-07-30 180.95 181.80 179.05 181.00 0.0M
2021-07-29 181.40 182.85 181.40 182.50 0.0M
2021-07-28 177.45 179.85 177.40 178.75 0.0M
2021-07-27 175.05 176.10 175.05 176.00 0.0M
2021-07-26 173.80 175.80 173.80 175.80 0.0M
2021-07-23 174.40 175.50 174.15 174.95 0.0M
2021-07-22 176.00 176.90 174.15 175.10 0.0M
2021-07-21 175.50 175.85 174.40 174.95 0.0M
2021-07-20 175.25 176.45 174.40 175.00 0.0M
2021-07-19 179.50 179.65 175.05 175.05 0.0M
2021-07-16 185.10 185.25 181.95 181.95 0.0M
2021-07-15 184.10 186.00 184.10 184.55 0.0M
2021-07-14 187.85 187.85 185.50 185.50 0.0M
2021-07-13 195.00 195.00 186.70 187.40 0.0M
2021-07-12 186.75 189.60 186.75 189.45 0.0M
2021-07-09 185.80 187.35 184.95 186.50 0.0M
2021-07-08 186.30 187.10 184.90 184.90 0.0M
2021-07-07 188.00 188.10 187.10 187.10 0.0M
2021-07-06 190.00 190.00 188.56 188.64 0.0M
2021-07-05 188.80 192.04 188.80 192.04 0.0M
2021-06-16 188.95 188.95 188.95 188.95 0.0M
2021-06-15 189.00 189.00 187.60 187.80 0.0M
2021-06-11 188.50 188.50 188.50 188.50 0.0M
2021-06-09 185.80 185.80 185.75 185.75 0.0M
2021-06-03 187.70 187.70 186.95 186.95 0.0M
2021-05-20 185.10 185.10 185.10 185.10 0.0M
2021-05-14 181.40 181.40 181.40 181.40 0.0M
2021-04-29 186.00 186.00 186.00 186.00 0.0M
2021-04-23 179.85 179.85 179.85 179.85 0.0M
2021-04-16 185.80 185.80 185.80 185.80 0.0M
2021-04-14 179.65 179.65 177.75 177.75 0.0M
2021-03-15 185.60 185.60 185.60 185.60 0.0M
2021-03-09 180.75 180.75 180.75 180.75 0.0M
2021-03-01 170.20 170.20 170.20 170.20 0.0M
2021-02-23 173.90 173.90 173.90 173.90 0.0M
2021-02-22 170.20 170.20 170.20 170.20 0.0M
2021-02-15 165.00 165.25 165.00 165.25 0.0M
2021-02-01 165.95 166.10 165.95 166.10 0.0M
2021-01-29 168.95 168.95 168.95 168.95 0.0M
2021-01-19 169.50 169.50 169.50 169.50 0.0M
2021-01-08 167.50 167.50 167.50 167.50 0.0M