DnB

DNB
🏛️ sweden →
271.20
Last Update: 2025-10-06
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
2022-12-30 194.90 194.95 194.10 194.95 0.0M
2022-12-29 192.55 194.00 192.50 193.95 0.0M
2022-12-28 193.85 193.85 193.35 193.40 0.0M
2022-12-27 193.90 193.90 193.80 193.80 0.0M
2022-12-21 189.00 189.00 189.00 189.00 0.0M
2022-12-20 187.45 187.45 186.45 187.05 0.0M
2022-12-19 187.00 188.70 186.35 187.15 0.0M
2022-12-16 183.95 183.95 183.95 183.95 0.0M
2022-12-15 184.60 184.90 184.45 184.75 0.0M
2022-12-14 185.30 185.30 184.75 185.10 0.0M
2022-12-13 184.25 186.95 184.10 186.45 0.0M
2022-12-12 183.60 184.00 183.55 183.90 0.0M
2022-12-09 181.00 184.20 180.60 184.20 0.0M
2022-12-08 181.00 182.45 178.80 182.45 0.0M
2022-12-07 183.65 183.85 181.65 181.85 0.0M
2022-12-06 186.50 186.60 185.65 185.65 0.0M
2022-12-02 189.20 189.20 189.20 189.20 0.0M
2022-12-01 190.70 190.70 190.70 190.70 0.0M
2022-11-30 191.75 191.75 189.15 189.15 0.0M
2022-11-29 188.30 190.40 188.15 190.30 0.0M
2022-11-28 188.75 188.75 188.10 188.10 0.0M
2022-11-25 189.10 189.10 189.10 189.10 0.0M
2022-11-24 188.50 188.85 187.95 188.85 0.0M
2022-11-23 187.10 187.10 187.10 187.10 0.0M
2022-11-22 183.50 187.60 183.50 187.50 0.0M
2022-11-21 183.35 184.15 183.20 183.35 0.0M
2022-11-18 184.05 184.20 183.75 184.05 0.0M
2022-11-17 184.90 185.40 180.80 182.50 0.0M
2022-11-16 185.10 185.85 184.95 185.65 0.0M
2022-11-14 185.00 185.80 183.00 184.30 0.0M
2022-11-11 184.80 184.80 184.80 184.80 0.0M
2022-11-10 184.10 184.10 184.10 184.10 0.0M
2022-11-07 181.55 181.55 180.75 180.75 0.0M
2022-11-04 182.80 183.30 182.10 182.10 0.0M
2022-11-03 180.10 180.20 179.65 180.20 0.0M
2022-11-02 184.00 184.00 182.25 182.25 0.0M
2022-11-01 185.50 186.15 184.90 184.95 0.0M
2022-10-31 183.10 183.10 183.00 183.00 0.0M
2022-10-28 180.20 182.90 179.90 182.50 0.0M
2022-10-27 180.25 181.55 179.70 181.10 0.0M
2022-10-26 179.30 179.30 179.15 179.15 0.0M
2022-10-25 179.40 179.60 177.60 179.60 0.0M
2022-10-24 181.30 182.25 180.85 182.10 0.0M
2022-10-21 176.40 178.00 176.40 177.55 0.0M
2022-10-20 181.10 181.10 175.80 178.05 0.0M
2022-10-19 184.30 186.70 184.30 186.60 0.0M
2022-10-18 181.40 183.20 181.40 183.20 0.0M
2022-10-17 176.70 178.05 176.60 177.70 0.0M
2022-10-14 179.75 179.95 178.00 179.30 0.0M
2022-10-13 177.45 178.05 177.45 178.05 0.0M
2022-10-12 174.75 176.85 174.75 176.85 0.0M
2022-10-11 176.00 176.30 174.70 176.30 0.0M
2022-10-10 173.40 176.30 173.40 176.30 0.0M
2022-10-07 175.00 175.00 173.50 173.50 0.0M
2022-10-05 176.65 177.50 176.20 176.50 0.0M
2022-10-04 174.50 178.25 174.50 178.25 0.0M
2022-10-03 169.95 171.90 168.20 171.50 0.0M
2022-09-30 170.95 172.60 170.90 172.40 0.0M
2022-09-29 171.80 171.95 168.85 168.85 0.0M
2022-09-28 173.85 174.05 173.85 174.05 0.0M
2022-09-27 176.15 176.85 176.15 176.70 0.0M
2022-09-26 174.30 177.00 173.80 176.65 0.0M
2022-09-23 179.00 179.00 178.30 178.50 0.0M
2022-09-22 182.90 184.70 181.45 183.75 0.0M
2022-09-21 183.35 186.65 183.25 184.10 0.0M
2022-09-20 182.75 186.00 182.75 183.25 0.0M
2022-09-19 179.45 180.90 178.35 180.90 0.0M
2022-09-16 183.50 183.50 180.75 180.75 0.0M
2022-09-15 182.65 184.05 182.05 184.00 0.0M
2022-09-14 181.05 181.60 179.50 180.25 0.0M
2022-09-13 181.30 181.85 181.30 181.70 0.0M
2022-09-12 182.00 183.30 181.45 183.10 0.0M
2022-09-09 180.60 180.60 180.60 180.60 0.0M
2022-09-08 179.85 180.60 178.15 179.30 0.0M
2022-09-07 180.60 180.60 176.20 178.35 0.0M
2022-09-06 186.55 187.40 183.35 183.40 0.0M
2022-09-05 186.20 186.60 186.15 186.25 0.0M
2022-09-02 185.80 187.40 185.80 187.40 0.0M
2022-09-01 183.60 186.35 183.60 185.20 0.0M
2022-08-31 186.20 187.70 186.20 187.70 0.0M
2022-08-30 187.25 187.25 185.75 186.15 0.0M
2022-08-29 187.70 187.70 183.65 185.55 0.0M
2022-08-26 191.30 191.30 189.90 190.00 0.0M
2022-08-24 191.95 192.85 191.80 192.55 0.0M
2022-08-23 192.30 192.30 191.45 192.20 0.0M
2022-08-22 194.00 194.80 193.00 193.25 0.0M
2022-08-19 196.85 197.15 195.15 196.60 0.0M
2022-08-17 197.70 197.85 196.45 196.65 0.0M
2022-08-16 196.85 197.45 196.85 196.95 0.0M
2022-08-15 196.80 196.80 196.70 196.70 0.0M
2022-08-12 196.50 198.10 196.50 196.95 0.0M
2022-08-11 195.50 195.50 195.50 195.50 0.0M
2022-08-10 195.60 196.30 195.60 196.10 0.0M
2022-08-09 192.25 194.10 192.15 194.10 0.0M
2022-08-08 193.80 194.05 191.95 193.35 0.0M
2022-08-05 191.05 192.80 191.05 192.80 0.0M
2022-08-04 191.75 191.75 190.35 190.35 0.0M
2022-08-02 189.00 190.40 188.80 190.15 0.0M
2022-08-01 190.45 190.45 189.85 189.85 0.0M
2022-07-29 190.10 190.10 189.15 189.25 0.0M
2022-07-28 188.15 188.70 188.15 188.30 0.0M
2022-07-26 188.15 188.15 185.75 186.10 0.0M
2022-07-25 185.70 186.80 185.70 186.70 0.0M
2022-07-22 185.35 186.85 184.95 185.70 0.0M
2022-07-21 186.55 188.20 185.35 185.35 0.0M
2022-07-20 188.80 188.80 186.55 186.95 0.0M
2022-07-19 184.20 186.15 184.20 185.95 0.0M
2022-07-18 182.00 185.85 181.95 184.60 0.0M
2022-07-15 183.45 184.85 183.45 184.30 0.0M
2022-07-14 187.95 187.95 182.90 183.10 0.0M
2022-07-13 186.90 187.00 184.35 185.20 0.0M
2022-07-12 182.35 187.95 182.35 187.65 0.0M
2022-07-11 180.20 180.50 179.80 180.30 0.0M
2022-07-08 181.15 181.45 180.05 180.30 0.0M
2022-07-07 180.45 181.00 177.85 181.00 0.0M
2022-07-06 179.75 180.15 179.75 180.15 0.0M
2022-07-05 180.45 180.45 178.70 179.10 0.0M
2022-07-04 176.30 180.60 176.30 180.60 0.0M
2022-07-01 175.40 176.70 175.40 175.85 0.0M
2022-06-30 176.95 178.65 175.40 176.45 0.0M
2022-06-29 180.40 181.50 179.55 179.55 0.0M
2022-06-28 180.50 183.10 178.95 182.90 0.0M
2022-06-27 176.90 178.35 176.30 178.15 0.0M
2022-06-24 175.85 176.40 175.75 176.20 0.0M
2022-06-23 174.50 177.90 172.35 176.35 0.0M
2022-06-22 175.05 176.30 174.60 175.30 0.0M
2022-06-21 181.50 182.90 177.80 177.80 0.0M
2022-06-20 177.65 179.65 177.65 178.95 0.0M
2022-06-17 178.35 178.35 177.70 177.70 0.0M
2022-06-16 182.40 182.40 176.80 176.80 0.0M
2022-06-15 182.45 184.35 181.95 183.95 0.0M
2022-06-14 181.65 181.65 181.65 181.65 0.0M
2022-06-13 185.00 185.00 180.60 180.80 0.0M
2022-06-10 187.25 187.25 185.85 185.90 0.0M
2022-06-09 189.30 189.80 189.30 189.65 0.0M
2022-06-08 189.20 189.40 188.50 188.75 0.0M
2022-06-07 189.65 189.65 186.75 188.00 0.0M
2022-06-03 189.10 191.00 189.10 190.75 0.0M
2022-06-02 190.20 190.70 190.00 190.45 0.0M
2022-06-01 190.70 191.05 190.05 190.05 0.0M
2022-05-31 191.00 191.25 189.65 189.65 0.0M
2022-05-30 194.20 194.20 191.80 192.10 0.0M
2022-05-27 191.75 194.35 191.75 194.05 0.0M
2022-05-25 190.05 190.90 189.15 190.40 0.0M
2022-05-24 191.65 191.65 189.90 189.90 0.0M
2022-05-23 186.30 189.10 185.15 189.10 0.0M
2022-05-20 183.85 186.95 183.65 186.95 0.0M
2022-05-19 181.55 181.55 179.50 179.50 0.0M
2022-05-18 187.05 187.05 182.10 183.85 0.0M
2022-05-16 183.15 185.25 183.15 183.75 0.0M
2022-05-13 182.05 184.50 182.05 184.50 0.0M
2022-05-12 176.45 180.10 176.40 179.65 0.0M
2022-05-10 175.55 179.00 175.55 176.60 0.0M
2022-05-09 181.30 181.30 177.00 177.30 0.0M
2022-05-06 183.60 184.35 182.25 182.30 0.0M
2022-05-05 186.70 186.70 184.65 184.65 0.0M
2022-05-04 185.80 185.80 183.60 183.60 0.0M
2022-05-03 181.30 182.95 178.70 182.95 0.0M
2022-05-02 183.70 183.70 183.70 183.70 0.0M
2022-04-29 183.35 186.25 183.35 185.60 0.0M
2022-04-28 186.15 190.25 184.90 184.95 0.0M
2022-04-27 188.00 188.10 186.50 186.55 0.0M
2022-04-26 198.15 199.00 197.10 197.30 0.0M
2022-04-25 196.55 196.55 194.65 194.65 0.0M
2022-04-22 199.30 200.20 198.95 199.15 0.0M
2022-04-21 199.40 200.00 198.95 200.00 0.0M
2022-04-20 198.35 200.00 198.35 199.95 0.0M
2022-04-19 196.70 196.75 193.25 195.05 0.0M
2022-04-13 197.60 197.60 197.55 197.55 0.0M
2022-04-12 196.35 198.50 194.70 196.40 0.0M
2022-04-11 195.30 195.30 195.30 195.30 0.0M
2022-04-08 199.20 199.20 199.20 199.20 0.0M
2022-04-07 190.65 193.25 190.65 193.25 0.0M
2022-04-06 197.15 197.15 191.85 191.85 0.0M
2022-04-05 195.40 195.70 194.20 195.10 0.0M
2022-04-04 199.45 199.45 196.85 197.15 0.0M
2022-04-01 200.60 203.30 200.10 202.90 0.0M
2022-03-31 204.00 205.20 200.40 200.40 0.0M
2022-03-30 205.20 205.20 201.50 202.80 0.0M
2022-03-29 206.00 206.00 205.60 205.60 0.0M
2022-03-28 205.00 205.00 204.40 204.40 0.0M
2022-03-25 205.70 205.70 202.10 205.10 0.0M
2022-03-24 199.45 203.40 199.05 203.20 0.0M
2022-03-23 201.70 202.70 200.20 200.20 0.0M
2022-03-22 200.20 204.50 200.20 203.90 0.0M
2022-03-21 198.85 201.70 198.85 201.70 0.0M
2022-03-18 196.80 197.70 196.65 197.60 0.0M
2022-03-17 204.30 204.30 196.75 196.75 0.0M
2022-03-16 194.35 199.75 194.00 198.20 0.0M
2022-03-15 195.95 195.95 189.55 190.85 0.0M
2022-03-14 194.00 196.30 194.00 196.30 0.0M
2022-03-11 187.50 192.60 186.50 191.15 0.0M
2022-03-10 187.40 189.70 186.35 189.70 0.0M
2022-03-09 185.65 190.15 185.65 189.50 0.0M
2022-03-08 183.25 186.20 181.85 182.05 0.0M
2022-03-07 179.05 184.15 179.05 182.85 0.0M
2022-03-04 186.50 186.75 184.45 186.00 0.0M
2022-03-03 196.50 196.50 192.75 192.80 0.0M
2022-03-02 195.00 195.15 191.25 193.85 0.0M
2022-03-01 197.80 199.50 194.15 195.20 0.0M
2022-02-28 194.45 196.50 194.10 196.50 0.0M
2022-02-25 192.75 198.25 192.75 198.25 0.0M
2022-02-24 202.10 202.80 192.75 193.50 0.0M
2022-02-23 207.00 207.30 206.00 206.00 0.0M
2022-02-22 205.10 206.90 204.40 206.90 0.0M
2022-02-21 204.20 204.30 204.20 204.30 0.0M
2022-02-18 208.80 209.10 207.80 209.00 0.0M
2022-02-17 210.60 210.70 208.60 208.60 0.0M
2022-02-16 213.20 213.20 209.00 210.60 0.0M
2022-02-15 211.10 212.90 211.10 212.90 0.0M
2022-02-14 209.00 212.30 208.40 212.30 0.0M
2022-02-11 211.40 213.50 211.00 211.90 0.0M
2022-02-10 210.70 211.50 210.40 211.50 0.0M
2022-02-09 212.00 214.20 212.00 213.90 0.0M
2022-02-08 219.60 220.20 215.70 216.20 0.0M
2022-02-07 215.30 216.80 214.40 216.40 0.0M
2022-02-04 216.00 216.00 214.80 214.80 0.0M
2022-02-03 216.70 217.50 214.40 216.00 0.0M
2022-02-02 217.10 217.20 215.60 216.90 0.0M
2022-02-01 212.90 217.10 212.90 216.40 0.0M
2022-01-31 208.80 211.10 208.80 211.10 0.0M
2022-01-28 208.80 209.00 206.30 209.00 0.0M
2022-01-27 210.80 212.70 210.80 211.60 0.0M
2022-01-26 211.70 213.10 211.40 212.30 0.0M
2022-01-25 207.90 209.50 207.60 207.80 0.0M
2022-01-24 210.00 210.00 203.10 203.10 0.0M
2022-01-21 212.20 212.20 210.60 210.60 0.0M
2022-01-20 214.00 214.60 213.00 213.40 0.0M
2022-01-19 214.60 216.20 214.30 214.30 0.0M
2022-01-18 215.20 215.20 214.70 214.90 0.0M
2022-01-17 215.00 215.40 214.10 214.80 0.0M
2022-01-14 216.10 216.60 214.20 215.20 0.0M
2022-01-13 213.50 216.20 212.80 215.40 0.0M
2022-01-12 213.50 213.90 211.50 211.50 0.0M
2022-01-11 208.10 209.10 208.10 208.90 0.0M
2022-01-10 209.50 210.50 208.70 209.50 0.0M
2022-01-07 208.20 208.30 207.60 208.20 0.0M
2022-01-06 204.50 204.70 201.10 204.30 0.0M
2022-01-05 205.30 207.50 205.20 205.40 0.0M
2022-01-04 204.50 205.20 203.50 204.20 0.0M
2022-01-03 202.30 203.90 202.30 203.30 0.0M