Dno

DNO
🏛️ sweden →
15.29
Last Update: 2025-09-30
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
2025-09-30 15.30 15.30 15.29 15.29 0.0M
2025-09-29 15.65 15.67 15.50 15.50 0.0M
2025-09-26 16.01 16.26 15.69 15.95 0.0M
2025-09-25 16.08 16.08 16.03 16.03 0.0M
2025-09-24 15.80 15.89 15.46 15.89 0.0M
2025-09-23 16.20 16.20 15.73 15.97 0.1M
2025-09-22 15.58 16.08 15.53 16.00 0.1M
2025-09-19 14.82 14.92 14.60 14.92 0.0M
2025-09-18 14.77 14.77 14.71 14.72 0.0M
2025-09-17 14.32 14.60 14.25 14.60 0.5M
2025-09-16 13.99 14.32 13.78 14.32 0.0M
2025-09-15 14.03 14.03 14.00 14.00 0.0M
2025-09-12 14.22 14.28 14.03 14.28 0.0M
2025-09-11 15.02 15.02 14.38 14.38 0.0M
2025-09-10 14.46 14.66 14.39 14.66 0.0M
2025-09-08 14.83 14.83 14.43 14.43 0.0M
2025-09-05 14.74 14.74 14.51 14.73 0.0M
2025-09-04 14.73 14.80 14.73 14.80 0.1M
2025-09-03 15.00 15.00 14.75 14.85 0.1M
2025-09-02 15.26 15.65 15.00 15.08 0.0M
2025-09-01 15.35 15.73 15.35 15.73 0.0M
2025-08-29 14.86 15.27 14.86 15.27 0.0M
2025-08-28 14.65 14.69 14.46 14.69 0.0M
2025-08-27 15.43 15.43 15.16 15.16 0.0M
2025-08-26 15.74 15.74 15.10 15.10 0.0M
2025-08-25 15.88 15.88 15.00 15.00 0.0M
2025-08-22 15.48 15.59 15.33 15.59 0.0M
2025-08-21 15.13 15.70 15.09 15.23 0.1M
2025-08-20 13.85 13.85 13.85 13.85 0.0M
2025-08-19 13.87 13.96 13.87 13.90 0.0M
2025-08-18 14.11 14.11 13.95 13.95 0.0M
2025-08-13 14.12 14.12 14.07 14.07 0.0M
2025-08-12 14.26 14.26 13.99 13.99 0.0M
2025-08-11 14.10 14.10 14.10 14.10 0.0M
2025-08-08 14.07 14.11 14.07 14.11 0.0M
2025-08-07 14.56 14.99 14.53 14.53 0.0M
2025-08-05 14.06 14.06 14.06 14.06 0.0M
2025-08-04 13.63 13.86 13.63 13.86 0.0M
2025-08-01 13.87 13.87 13.87 13.87 0.0M
2025-07-30 14.10 14.10 13.72 13.72 0.0M
2025-07-29 14.34 14.36 14.31 14.34 0.0M
2025-07-28 14.13 14.13 14.08 14.08 0.1M
2025-07-25 14.16 14.17 13.80 13.95 0.0M
2025-07-23 13.99 13.99 13.92 13.92 0.0M
2025-07-22 14.00 14.00 14.00 14.00 0.0M
2025-07-21 14.50 14.50 14.03 14.03 0.0M
2025-07-18 14.43 14.44 14.26 14.30 0.0M
2025-07-17 14.16 14.31 13.92 14.05 0.2M
2025-07-16 13.51 14.20 13.50 14.15 0.0M
2025-07-15 14.73 15.14 14.58 14.58 0.0M
2025-07-14 14.75 15.30 14.75 15.25 0.0M
2025-07-11 14.58 14.62 14.58 14.62 0.0M
2025-07-09 14.23 14.50 14.22 14.31 0.0M
2025-07-08 14.06 14.06 14.05 14.06 0.0M
2025-07-07 13.53 13.82 13.53 13.82 0.0M
2025-07-04 13.58 13.58 13.43 13.43 0.0M
2025-07-03 13.65 13.68 13.53 13.61 0.0M
2025-07-02 13.47 13.82 13.26 13.42 0.0M
2025-07-01 12.90 13.26 12.90 13.18 0.1M
2025-06-30 12.69 12.90 12.69 12.83 0.0M
2025-06-27 12.87 12.93 12.87 12.93 0.1M
2025-06-26 12.87 12.87 12.60 12.60 0.0M
2025-06-25 12.99 12.99 12.65 12.91 0.0M
2025-06-24 13.26 13.57 13.26 13.53 0.0M
2025-06-23 14.37 14.50 14.26 14.50 0.4M
2025-06-20 13.76 13.76 13.76 13.76 0.0M
2025-06-19 14.16 14.18 14.09 14.14 0.5M
2025-06-17 13.85 13.99 13.85 13.99 0.0M
2025-06-16 13.86 13.94 13.65 13.65 0.0M
2025-06-13 13.90 13.90 13.44 13.44 0.0M
2025-06-12 13.00 13.29 13.00 13.29 0.0M
2025-06-11 12.56 12.94 12.56 12.94 0.0M
2025-06-10 12.25 12.62 12.25 12.57 0.0M
2025-06-06 12.52 12.52 12.26 12.26 0.0M
2025-06-05 12.42 12.42 12.26 12.26 0.0M
2025-06-04 12.67 12.67 12.60 12.60 0.0M
2025-06-03 12.91 12.91 12.65 12.65 0.0M
2025-06-02 12.29 12.56 12.13 12.50 0.1M
2025-05-30 11.94 12.21 11.94 12.21 0.0M
2025-05-27 12.09 12.09 12.09 12.09 0.0M
2025-05-26 11.91 11.91 11.88 11.88 0.0M
2025-05-23 11.97 11.97 11.88 11.88 0.0M
2025-05-22 12.07 12.07 11.95 12.00 0.0M
2025-05-21 12.28 12.38 12.28 12.38 0.0M
2025-05-20 12.13 12.13 11.98 12.13 0.0M
2025-05-19 12.34 12.34 12.24 12.24 0.0M
2025-05-16 12.35 12.49 12.35 12.49 0.0M
2025-05-15 12.57 12.57 12.51 12.51 0.0M
2025-05-14 12.99 12.99 12.99 12.99 0.0M
2025-05-13 12.43 12.43 12.33 12.33 0.0M
2025-05-12 12.40 12.52 12.40 12.50 0.0M
2025-05-09 11.99 11.99 11.98 11.98 0.0M
2025-05-08 11.81 11.97 11.75 11.75 0.0M
2025-05-07 11.84 11.84 11.58 11.58 0.0M
2025-05-06 11.85 11.85 11.85 11.85 0.0M
2025-05-05 11.50 11.56 11.30 11.52 0.0M
2025-05-02 11.65 11.84 11.65 11.84 0.0M
2025-04-30 12.11 12.11 12.07 12.07 0.0M
2025-04-29 11.94 11.94 11.94 11.94 0.0M
2025-04-28 11.95 11.95 11.95 11.95 0.0M
2025-04-25 11.79 11.79 11.79 11.79 0.0M
2025-04-24 11.71 11.82 11.71 11.82 0.0M
2025-04-23 11.87 11.87 11.87 11.87 0.0M
2025-04-22 11.62 11.62 11.62 11.62 0.0M
2025-04-16 11.55 11.55 11.55 11.55 0.0M
2025-04-15 11.54 11.58 11.54 11.57 0.0M
2025-04-14 11.75 12.02 11.75 12.02 0.0M
2025-04-11 11.97 11.97 11.50 11.68 0.0M
2025-04-10 12.13 12.20 11.85 11.85 0.0M
2025-04-09 11.36 11.51 11.10 11.25 0.0M
2025-04-08 11.75 11.98 11.75 11.98 0.0M
2025-04-07 11.05 11.42 10.48 11.42 0.1M
2025-04-04 12.56 12.56 11.89 12.05 0.1M
2025-04-03 13.00 13.19 12.94 13.19 0.0M
2025-04-02 13.23 13.40 13.23 13.40 0.0M
2025-04-01 14.02 14.02 13.94 13.94 0.2M
2025-03-31 14.49 14.49 13.02 13.61 0.0M
2025-03-28 14.34 14.34 14.20 14.21 0.3M
2025-03-27 14.24 14.24 14.05 14.16 0.4M
2025-03-26 14.00 14.30 14.00 14.20 1.1M
2025-03-25 13.52 13.99 13.52 13.77 0.0M
2025-03-21 13.50 13.84 13.42 13.78 0.0M
2025-03-20 13.10 13.11 13.02 13.11 0.0M
2025-03-19 12.93 13.29 12.82 13.20 0.0M
2025-03-18 13.00 13.05 12.90 12.90 0.0M
2025-03-17 12.20 12.85 12.20 12.81 1.5M
2025-03-14 12.31 12.32 11.98 12.12 0.0M
2025-03-13 11.99 12.39 11.99 12.24 0.0M
2025-03-12 12.49 12.49 11.98 11.98 0.0M
2025-03-11 12.63 12.65 12.35 12.65 0.4M
2025-03-10 12.24 12.53 12.24 12.52 0.6M
2025-03-07 11.52 12.50 11.52 11.99 0.1M
2025-03-06 11.14 11.25 11.10 11.25 0.0M
2025-03-05 11.40 11.45 11.25 11.25 0.1M
2025-03-04 11.66 11.66 11.27 11.27 0.3M
2025-02-28 12.20 12.54 12.20 12.36 0.0M
2025-02-27 12.05 12.17 12.05 12.16 0.0M
2025-02-26 12.00 12.05 12.00 12.00 0.0M
2025-02-25 12.10 12.10 12.10 12.10 0.0M
2025-02-24 12.70 12.70 12.25 12.25 0.0M
2025-02-21 12.18 12.62 12.18 12.62 0.0M
2025-02-20 11.90 12.19 11.60 12.19 0.0M
2025-02-18 11.66 11.66 11.66 11.66 0.0M
2025-02-17 11.60 11.91 11.59 11.85 0.1M
2025-02-14 11.55 11.55 11.52 11.53 0.0M
2025-02-13 12.15 12.24 11.69 11.69 0.0M
2025-02-12 12.40 12.40 12.40 12.40 0.0M
2025-02-11 12.61 12.61 12.56 12.56 0.0M
2025-02-10 12.63 12.68 12.63 12.68 0.0M
2025-02-07 12.50 12.50 12.27 12.49 0.0M
2025-02-06 12.61 12.63 12.45 12.49 0.0M
2025-02-05 14.00 14.00 13.42 13.50 0.0M
2025-02-04 13.78 13.78 13.72 13.72 0.0M
2025-02-03 13.42 14.04 13.20 13.93 0.1M
2025-01-31 13.00 13.19 12.98 13.01 0.0M
2025-01-30 12.82 12.85 12.70 12.79 0.0M
2025-01-28 11.95 12.12 11.95 12.12 0.0M
2025-01-24 12.51 12.51 12.26 12.26 0.0M
2025-01-23 12.93 12.93 12.76 12.83 0.0M
2025-01-22 12.85 12.98 12.85 12.95 0.0M
2025-01-21 12.67 12.67 12.67 12.67 0.0M
2025-01-17 12.66 12.67 12.59 12.59 0.2M
2025-01-16 12.30 12.47 12.30 12.47 0.0M
2025-01-15 12.16 12.51 12.16 12.51 0.0M
2025-01-14 12.01 12.06 12.01 12.06 0.0M
2025-01-13 11.75 12.10 11.75 11.97 0.2M
2025-01-10 11.69 11.80 11.69 11.80 0.0M
2025-01-08 11.60 11.60 11.60 11.60 0.0M
2025-01-07 11.61 11.61 11.34 11.34 0.0M
2025-01-06 11.42 11.50 11.42 11.50 0.0M
2025-01-03 11.11 11.11 11.11 11.11 0.0M
2025-01-02 10.73 11.01 10.73 11.01 0.0M