DnB

DNB
🏛️ sweden →
270.20
Last Update: 2025-10-02
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
2023-12-29 214.60 215.90 214.60 215.90 0.0M
2023-12-28 214.00 214.00 214.00 214.00 0.0M
2023-12-18 210.10 210.10 210.10 210.10 0.0M
2023-12-15 211.70 212.10 209.70 209.70 0.0M
2023-12-13 210.30 212.10 210.30 212.10 0.0M
2023-12-12 211.50 211.50 211.50 211.50 0.0M
2023-12-11 209.70 211.50 209.70 211.50 0.0M
2023-12-08 207.80 207.80 207.80 207.80 0.0M
2023-12-07 214.60 214.60 214.60 214.60 0.0M
2023-12-06 208.20 212.80 208.20 212.80 0.0M
2023-12-05 209.20 211.10 209.20 210.20 0.0M
2023-12-04 204.90 204.90 204.90 204.90 0.0M
2023-12-01 207.90 207.90 207.90 207.90 0.0M
2023-11-30 206.50 206.50 206.50 206.50 0.0M
2023-11-29 207.00 207.00 207.00 207.00 0.0M
2023-11-28 205.80 208.00 205.80 208.00 0.0M
2023-11-24 206.40 208.10 206.40 208.10 0.0M
2023-11-22 204.00 204.00 204.00 204.00 0.0M
2023-11-21 201.00 201.00 201.00 201.00 0.0M
2023-11-20 203.10 207.00 203.10 207.00 0.0M
2023-11-17 205.80 205.80 203.80 203.80 0.0M
2023-11-16 202.00 202.00 202.00 202.00 0.0M
2023-11-15 204.70 204.70 204.70 204.70 0.0M
2023-11-13 202.00 202.00 202.00 202.00 0.0M
2023-11-10 202.40 202.40 202.40 202.40 0.0M
2023-11-09 198.00 200.70 198.00 200.70 0.0M
2023-11-08 200.90 200.90 200.90 200.90 0.0M
2023-11-07 197.45 199.65 197.45 199.65 0.0M
2023-11-06 201.40 201.40 201.40 201.40 0.0M
2023-11-01 201.00 201.00 201.00 201.00 0.0M
2023-10-31 201.20 201.20 201.20 201.20 0.0M
2023-10-26 201.80 201.80 201.80 201.80 0.0M
2023-10-25 203.40 203.40 200.00 200.10 0.0M
2023-10-24 204.90 204.90 203.90 203.90 0.0M
2023-10-20 210.60 210.60 210.60 210.60 0.0M
2023-10-19 209.60 209.60 209.60 209.60 0.0M
2023-10-16 221.90 221.90 221.90 221.90 0.0M
2023-10-13 218.50 218.50 218.50 218.50 0.0M
2023-10-11 218.10 220.00 218.10 220.00 0.0M
2023-10-04 215.60 215.60 215.60 215.60 0.0M
2023-10-02 217.40 217.40 217.40 217.40 0.0M
2023-09-29 218.40 218.40 218.40 218.40 0.0M
2023-09-26 217.20 217.20 217.20 217.20 0.0M
2023-09-22 220.30 220.30 220.30 220.30 0.0M
2023-09-21 217.40 217.40 217.40 217.40 0.0M
2023-09-20 219.50 219.50 219.50 219.50 0.0M
2023-09-18 218.70 218.70 218.70 218.70 0.0M
2023-09-15 220.60 220.60 220.60 220.60 0.0M
2023-09-13 215.90 215.90 215.90 215.90 0.0M
2023-09-11 209.80 211.80 209.60 211.80 0.0M
2023-09-08 211.10 211.10 211.10 211.10 0.0M
2023-09-07 213.00 213.00 213.00 213.00 0.0M
2023-09-05 207.40 214.40 207.40 214.40 0.0M
2023-09-04 213.00 213.00 213.00 213.00 0.0M
2023-08-30 208.90 213.00 208.90 213.00 0.0M
2023-08-25 212.60 212.60 212.60 212.60 0.0M
2023-08-21 212.60 212.60 212.60 212.60 0.0M
2023-08-18 209.40 209.40 209.40 209.40 0.0M
2023-08-16 213.40 213.40 212.20 212.20 0.0M
2023-08-14 214.40 214.40 214.30 214.30 0.0M
2023-08-11 212.00 212.00 212.00 212.00 0.0M
2023-08-09 207.10 209.10 207.10 209.10 0.0M
2023-08-07 210.50 210.50 210.50 210.50 0.0M
2023-08-04 208.00 208.00 208.00 208.00 0.0M
2023-08-02 208.80 208.80 208.80 208.80 0.0M
2023-07-31 210.70 210.70 210.70 210.70 0.0M
2023-07-26 206.80 206.80 206.80 206.80 0.0M
2023-07-25 208.00 208.00 208.00 208.00 0.0M
2023-07-24 208.50 208.50 208.50 208.50 0.0M
2023-07-19 203.00 204.10 203.00 203.40 0.0M
2023-07-18 203.00 203.00 203.00 203.00 0.0M
2023-07-17 202.00 202.00 202.00 202.00 0.0M
2023-07-14 198.15 198.15 198.15 198.15 0.0M
2023-07-13 199.00 199.00 199.00 199.00 0.0M
2023-07-11 200.20 200.20 200.20 200.20 0.0M
2023-07-10 199.50 199.60 198.65 199.60 0.0M
2023-07-06 197.30 197.30 197.30 197.30 0.0M
2023-07-05 203.00 203.00 200.90 200.90 0.0M
2023-07-04 201.60 201.60 201.60 201.60 0.0M
2023-07-03 202.50 204.00 202.50 204.00 0.0M
2023-06-30 200.80 200.80 200.80 200.80 0.0M
2023-06-29 200.00 200.00 200.00 200.00 0.0M
2023-06-27 194.10 194.10 194.10 194.10 0.0M
2023-06-26 191.35 191.35 191.35 191.35 0.0M
2023-06-23 191.15 191.15 191.15 191.15 0.0M
2023-06-21 196.40 196.40 195.45 195.45 0.0M
2023-06-20 194.95 195.80 194.95 195.80 0.0M
2023-06-16 195.00 195.00 195.00 195.00 0.0M
2023-06-15 193.60 193.60 193.55 193.55 0.0M
2023-06-06 194.15 194.15 194.15 194.15 0.0M
2023-06-02 189.05 190.35 189.05 190.35 0.0M
2023-06-01 188.45 188.45 188.45 188.45 0.0M
2023-05-31 184.55 186.35 184.35 186.35 0.0M
2023-05-30 185.90 186.30 185.75 186.10 0.0M
2023-05-24 184.60 184.60 184.60 184.60 0.0M
2023-05-19 186.30 186.65 186.30 186.65 0.0M
2023-05-16 186.55 186.55 186.55 186.55 0.0M
2023-05-11 184.45 184.45 184.45 184.45 0.0M
2023-05-09 184.15 184.15 184.15 184.15 0.0M
2023-05-08 186.55 186.55 186.10 186.10 0.0M
2023-04-28 183.95 186.45 183.95 186.00 0.0M
2023-04-27 184.00 184.00 183.50 183.50 0.0M
2023-04-18 197.00 197.00 197.00 197.00 0.0M
2023-04-12 194.65 194.65 194.65 194.65 0.0M
2023-04-04 192.00 192.00 192.00 192.00 0.0M
2023-03-31 188.55 188.55 185.70 187.65 0.0M
2023-03-30 187.75 187.75 187.65 187.65 0.0M
2023-03-27 183.60 183.60 183.60 183.60 0.0M
2023-03-22 189.80 189.85 189.75 189.85 0.0M
2023-03-21 188.20 189.75 186.90 186.90 0.0M
2023-03-20 178.15 181.30 178.15 181.30 0.0M
2023-03-17 187.50 187.50 187.50 187.50 0.0M
2023-03-16 186.05 186.50 184.05 184.05 0.0M
2023-03-15 191.20 191.20 185.20 185.20 0.0M
2023-03-14 191.80 194.95 191.45 194.45 0.0M
2023-03-13 196.20 196.20 189.80 191.00 0.0M
2023-03-10 199.45 199.45 195.40 197.50 0.0M
2023-03-09 205.40 205.40 204.10 204.70 0.0M
2023-03-08 204.40 206.00 204.40 205.80 0.0M
2023-03-06 208.50 209.30 208.30 209.10 0.0M
2023-03-03 206.40 207.20 206.20 207.20 0.0M
2023-03-01 205.90 205.90 204.90 204.90 0.0M
2023-02-28 210.50 210.50 207.90 207.90 0.0M
2023-02-27 208.50 208.50 208.50 208.50 0.0M
2023-02-24 205.40 205.40 205.10 205.10 0.0M
2023-02-23 201.80 205.10 201.80 205.10 0.0M
2023-02-22 199.35 200.50 197.95 200.40 0.0M
2023-02-21 199.45 200.10 199.35 200.10 0.0M
2023-02-20 197.90 200.40 197.90 199.45 0.0M
2023-02-17 197.00 197.80 196.55 197.00 0.0M
2023-02-16 198.55 198.65 197.20 198.10 0.0M
2023-02-15 193.40 196.50 193.40 196.50 0.0M
2023-02-14 193.60 193.60 193.15 193.50 0.0M
2023-02-10 190.75 190.75 189.25 189.50 0.0M
2023-02-09 192.30 192.30 191.85 192.00 0.0M
2023-02-08 191.45 191.45 190.50 190.95 0.0M
2023-02-07 190.45 190.45 190.45 190.45 0.0M
2023-02-03 188.45 188.45 188.45 188.45 0.0M
2023-01-31 186.00 187.20 186.00 187.20 0.0M
2023-01-30 188.60 188.60 188.60 188.60 0.0M
2023-01-26 186.85 186.85 185.55 185.55 0.0M
2023-01-25 187.30 187.30 186.20 186.20 0.0M
2023-01-24 187.00 187.70 185.00 185.00 0.0M
2023-01-23 184.20 185.55 184.20 185.55 0.0M
2023-01-20 183.30 183.60 183.00 183.40 0.0M
2023-01-19 183.20 183.45 183.20 183.45 0.0M
2023-01-18 184.00 184.00 182.70 183.10 0.0M
2023-01-17 187.25 187.25 186.20 186.95 0.0M
2023-01-16 191.45 191.45 186.85 186.85 0.0M
2023-01-13 192.65 192.65 191.45 191.45 0.0M
2023-01-12 192.25 193.65 191.80 192.30 0.0M
2023-01-11 190.00 190.00 190.00 190.00 0.0M
2023-01-10 198.75 198.75 196.90 197.15 0.0M
2023-01-09 201.20 201.20 201.20 201.20 0.0M
2023-01-06 199.60 200.10 199.60 200.10 0.0M
2023-01-05 200.00 200.80 200.00 200.80 0.0M
2023-01-04 197.90 200.10 197.90 199.60 0.0M
2023-01-03 196.15 198.25 196.15 198.20 0.0M
2023-01-02 198.20 198.20 196.45 196.45 0.0M