N Construction and Materials EUR GI

N5010EURGI
🏛️ sweden →
3,714.21
Last Update: 2025-10-01
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 4,283.07 4,300.45 4,262.09 4,279.77 0.0M
2021-12-29 4,266.78 4,294.43 4,255.08 4,274.55 0.0M
2021-12-28 4,223.61 4,277.75 4,223.61 4,268.89 0.0M
2021-12-27 4,159.59 4,216.82 4,156.29 4,210.32 0.0M
2021-12-23 4,112.70 4,180.21 4,111.13 4,180.03 0.0M
2021-12-22 4,050.74 4,096.63 4,035.84 4,096.63 0.0M
2021-12-21 4,000.94 4,026.51 3,994.56 4,026.51 0.0M
2021-12-20 3,920.34 3,974.02 3,906.27 3,963.98 0.0M
2021-12-17 4,053.65 4,065.79 3,975.86 4,021.28 0.0M
2021-12-16 4,066.32 4,088.95 4,039.67 4,067.07 0.0M
2021-12-15 3,985.94 4,017.84 3,981.12 4,005.15 0.0M
2021-12-14 4,060.09 4,085.26 3,961.11 3,965.95 0.0M
2021-12-13 4,107.04 4,137.63 4,053.47 4,056.61 0.0M
2021-12-10 4,123.54 4,129.37 4,089.17 4,095.47 0.0M
2021-12-09 4,121.56 4,145.78 4,118.33 4,127.75 0.0M
2021-12-08 4,125.21 4,179.47 4,092.48 4,101.23 0.0M
2021-12-07 4,054.89 4,133.88 4,054.89 4,121.99 0.0M
2021-12-06 4,008.50 4,030.05 3,961.25 4,011.06 0.0M
2021-12-03 4,011.21 4,018.65 3,942.82 3,947.64 0.0M
2021-12-02 4,021.25 4,038.22 3,967.47 4,031.81 0.0M
2021-12-01 4,018.66 4,068.36 3,974.81 4,065.18 0.0M
2021-11-30 3,950.66 4,034.13 3,933.77 3,998.20 0.0M
2021-11-29 3,965.46 4,011.95 3,947.95 4,000.91 0.0M
2021-11-26 3,932.05 4,000.50 3,916.92 3,931.06 0.0M
2021-11-25 4,080.87 4,119.65 4,073.19 4,104.20 0.0M
2021-11-24 4,105.83 4,124.35 4,033.21 4,065.05 0.0M
2021-11-23 4,161.90 4,163.94 4,087.95 4,095.60 0.0M
2021-11-22 4,237.46 4,239.51 4,181.61 4,196.72 0.0M
2021-11-19 4,245.75 4,245.97 4,203.09 4,229.65 0.0M
2021-11-18 4,308.05 4,319.52 4,221.28 4,233.37 0.0M
2021-11-17 4,238.79 4,305.04 4,230.43 4,284.21 0.0M
2021-11-16 4,323.79 4,328.76 4,249.29 4,268.13 0.0M
2021-11-15 4,292.37 4,309.37 4,277.18 4,307.70 0.0M
2021-11-12 4,282.74 4,315.65 4,265.18 4,314.20 0.0M
2021-11-11 4,223.79 4,297.29 4,217.70 4,297.29 0.0M
2021-11-10 4,248.25 4,248.25 4,196.82 4,231.51 0.0M
2021-11-09 4,253.17 4,283.41 4,233.46 4,243.20 0.0M
2021-11-08 4,194.70 4,256.21 4,177.48 4,256.21 0.0M
2021-11-05 4,207.96 4,226.99 4,187.40 4,200.72 0.0M
2021-11-04 4,207.83 4,226.84 4,170.70 4,224.06 0.0M
2021-11-03 4,162.43 4,189.73 4,149.74 4,186.66 0.0M
2021-11-02 4,157.54 4,179.59 4,123.59 4,162.39 0.0M
2021-11-01 4,133.86 4,163.20 4,120.85 4,161.83 0.0M
2021-10-29 4,070.05 4,106.77 4,040.28 4,102.41 0.0M
2021-10-28 4,052.55 4,079.22 4,036.97 4,074.56 0.0M
2021-10-27 4,042.62 4,086.98 4,018.70 4,058.93 0.0M
2021-10-26 4,062.94 4,100.26 4,061.03 4,089.02 0.0M
2021-10-25 4,078.41 4,078.41 4,031.18 4,064.69 0.0M
2021-10-22 4,038.68 4,085.47 4,013.13 4,079.64 0.0M
2021-10-21 4,007.96 4,033.76 3,990.62 4,028.73 0.0M
2021-10-20 3,978.66 4,028.46 3,978.66 4,027.61 0.0M
2021-10-19 3,990.10 4,002.62 3,966.38 3,989.64 0.0M
2021-10-18 3,978.49 3,978.49 3,935.16 3,956.29 0.0M
2021-10-15 3,943.19 3,992.45 3,925.12 3,992.23 0.0M
2021-10-14 3,902.38 3,943.74 3,894.54 3,922.89 0.0M
2021-10-13 3,778.41 3,875.47 3,747.56 3,869.99 0.0M
2021-10-12 3,689.14 3,790.46 3,673.45 3,790.46 0.0M
2021-10-11 3,740.77 3,744.05 3,688.15 3,734.50 0.0M
2021-10-08 3,793.30 3,796.15 3,743.18 3,754.81 0.0M
2021-10-07 3,777.68 3,795.54 3,753.20 3,791.61 0.0M
2021-10-06 3,739.55 3,740.92 3,663.84 3,730.69 0.0M
2021-10-05 3,764.21 3,784.87 3,724.95 3,782.91 0.0M
2021-10-04 3,798.96 3,823.01 3,763.20 3,772.29 0.0M
2021-10-01 3,764.40 3,827.82 3,738.26 3,804.53 0.0M
2021-09-30 3,846.12 3,854.85 3,805.50 3,834.00 0.0M
2021-09-29 3,835.34 3,878.03 3,815.51 3,815.51 0.0M
2021-09-28 3,927.62 3,930.98 3,806.32 3,827.70 0.0M
2021-09-27 4,034.99 4,043.99 3,946.91 3,946.91 0.0M
2021-09-24 4,066.20 4,066.20 4,000.58 4,010.86 0.0M
2021-09-23 4,071.67 4,085.50 4,048.17 4,082.48 0.0M
2021-09-22 4,042.16 4,049.63 4,006.78 4,039.70 0.0M
2021-09-21 4,032.90 4,050.85 4,011.36 4,021.01 0.0M
2021-09-20 4,088.66 4,088.66 3,987.03 4,014.36 0.0M
2021-09-17 4,215.25 4,234.40 4,129.40 4,131.96 0.0M
2021-09-16 4,159.35 4,193.32 4,158.81 4,187.93 0.0M
2021-09-15 4,256.96 4,262.63 4,142.56 4,154.48 0.0M
2021-09-14 4,238.33 4,254.43 4,221.50 4,254.43 0.0M
2021-09-13 4,242.85 4,268.42 4,224.29 4,231.33 0.0M
2021-09-10 4,268.43 4,280.47 4,219.80 4,232.79 0.0M
2021-09-09 4,182.90 4,266.19 4,182.90 4,250.17 0.0M
2021-09-08 4,232.98 4,232.98 4,172.41 4,174.29 0.0M
2021-09-07 4,289.89 4,293.63 4,241.83 4,269.60 0.0M
2021-09-06 4,299.56 4,308.60 4,280.12 4,291.78 0.0M
2021-09-03 4,291.66 4,306.65 4,260.80 4,289.20 0.0M
2021-09-02 4,260.58 4,315.15 4,260.58 4,311.39 0.0M
2021-09-01 4,251.50 4,260.66 4,230.81 4,254.37 0.0M
2021-08-31 4,270.26 4,297.16 4,227.43 4,230.93 0.0M
2021-08-30 4,253.09 4,269.01 4,243.47 4,267.30 0.0M
2021-08-27 4,196.83 4,252.31 4,196.83 4,251.44 0.0M
2021-08-26 4,176.09 4,211.18 4,175.72 4,205.02 0.0M
2021-08-25 4,216.13 4,218.08 4,186.10 4,198.67 0.0M
2021-08-24 4,241.54 4,249.34 4,196.34 4,224.54 0.0M
2021-08-23 4,193.48 4,234.24 4,174.00 4,234.24 0.0M
2021-08-20 4,151.65 4,165.80 4,099.12 4,160.12 0.0M
2021-08-19 4,143.60 4,185.94 4,089.90 4,130.30 0.0M
2021-08-18 4,137.46 4,158.90 4,129.04 4,149.20 0.0M
2021-08-17 4,126.44 4,155.21 4,110.50 4,138.19 0.0M
2021-08-16 4,150.23 4,153.21 4,128.32 4,138.57 0.0M
2021-08-13 4,165.41 4,192.73 4,163.91 4,167.35 0.0M
2021-08-12 4,137.22 4,163.20 4,135.35 4,163.20 0.0M
2021-08-11 4,115.31 4,139.38 4,103.82 4,133.37 0.0M
2021-08-10 4,090.70 4,115.97 4,090.70 4,106.73 0.0M
2021-08-09 4,082.52 4,088.55 4,065.09 4,080.09 0.0M
2021-08-06 4,124.81 4,126.99 4,088.27 4,090.30 0.0M
2021-08-05 4,114.25 4,148.97 4,114.25 4,127.13 0.0M
2021-08-04 4,079.23 4,116.95 4,068.48 4,111.12 0.0M
2021-08-03 4,055.40 4,079.61 4,043.65 4,062.20 0.0M
2021-08-02 4,064.42 4,079.19 4,042.26 4,064.69 0.0M
2021-07-30 4,024.00 4,064.47 4,011.88 4,049.62 0.0M
2021-07-29 4,072.27 4,075.83 4,054.37 4,068.51 0.0M
2021-07-28 4,025.32 4,056.85 4,014.10 4,052.35 0.0M
2021-07-27 4,050.34 4,055.35 4,020.72 4,026.26 0.0M
2021-07-26 4,051.28 4,064.82 4,044.74 4,054.82 0.0M
2021-07-23 4,024.12 4,072.61 4,024.12 4,064.18 0.0M
2021-07-22 3,979.91 4,020.04 3,973.72 4,009.73 0.0M
2021-07-21 3,915.84 3,962.16 3,915.84 3,952.24 0.0M
2021-07-20 3,882.77 3,926.00 3,869.41 3,903.38 0.0M
2021-07-19 3,917.60 3,918.24 3,838.77 3,848.09 0.0M
2021-07-16 3,994.85 3,996.61 3,923.96 3,939.44 0.0M
2021-07-15 3,987.97 4,026.29 3,985.93 3,989.29 0.0M
2021-07-14 4,003.14 4,008.98 3,979.12 4,007.65 0.0M
2021-07-13 3,984.44 4,014.14 3,967.43 4,011.82 0.0M
2021-07-12 3,934.02 3,996.26 3,928.90 3,996.26 0.0M
2021-07-09 3,899.25 3,930.24 3,899.25 3,930.24 0.0M
2021-07-08 3,925.05 3,935.25 3,864.99 3,888.50 0.0M
2021-07-07 3,917.29 3,941.57 3,904.99 3,941.57 0.0M
2021-07-06 3,897.10 3,919.04 3,884.63 3,901.76 0.0M
2021-07-05 3,854.61 3,894.63 3,836.82 3,894.63 0.0M
2021-07-02 3,846.13 3,862.14 3,837.49 3,855.20 0.0M
2021-07-01 3,817.34 3,839.11 3,793.68 3,835.92 0.0M
2021-06-30 3,839.17 3,853.04 3,795.81 3,806.79 0.0M
2021-06-29 3,799.87 3,841.40 3,797.12 3,836.93 0.0M
2021-06-28 3,850.27 3,850.27 3,793.43 3,796.56 0.0M
2021-06-25 3,847.08 3,850.85 3,838.81 3,841.49 0.0M
2021-06-24 3,807.75 3,849.53 3,804.76 3,849.02 0.0M
2021-06-23 3,850.27 3,856.35 3,800.25 3,800.51 0.0M
2021-06-22 3,818.68 3,833.27 3,784.79 3,833.27 0.0M
2021-06-21 3,760.99 3,803.70 3,732.20 3,802.04 0.0M
2021-06-18 3,799.17 3,843.71 3,766.66 3,771.82 0.0M
2021-06-17 3,833.12 3,842.89 3,804.27 3,834.30 0.0M
2021-06-16 3,879.37 3,888.18 3,840.07 3,859.44 0.0M
2021-06-15 3,878.51 3,911.66 3,876.27 3,888.41 0.0M
2021-06-14 3,864.22 3,890.19 3,845.08 3,868.35 0.0M
2021-06-11 3,850.39 3,855.34 3,839.23 3,846.56 0.0M
2021-06-10 3,871.15 3,877.32 3,826.01 3,851.58 0.0M
2021-06-09 3,883.42 3,885.72 3,856.57 3,869.98 0.0M
2021-06-08 3,860.57 3,879.79 3,842.37 3,876.97 0.0M
2021-06-07 3,876.62 3,887.12 3,859.56 3,864.20 0.0M
2021-06-04 3,860.35 3,882.91 3,848.47 3,877.93 0.0M
2021-06-03 3,863.23 3,863.23 3,820.67 3,855.80 0.0M
2021-06-02 3,877.18 3,904.44 3,851.25 3,861.75 0.0M
2021-06-01 3,831.65 3,889.46 3,831.65 3,879.04 0.0M
2021-05-31 3,801.65 3,852.53 3,797.08 3,814.26 0.0M
2021-05-28 3,795.54 3,816.06 3,786.72 3,802.02 0.0M
2021-05-27 3,767.79 3,798.81 3,766.98 3,780.82 0.0M
2021-05-26 3,827.25 3,843.22 3,750.67 3,753.00 0.0M
2021-05-25 3,792.28 3,889.71 3,788.34 3,832.47 0.0M
2021-05-24 3,776.25 3,795.03 3,768.70 3,777.94 0.0M
2021-05-21 3,741.54 3,779.92 3,724.23 3,772.12 0.0M
2021-05-20 3,666.34 3,725.15 3,660.00 3,725.15 0.0M
2021-05-19 3,689.28 3,689.28 3,625.79 3,645.95 0.0M
2021-05-18 3,693.10 3,715.88 3,688.02 3,710.79 0.0M
2021-05-17 3,702.59 3,709.67 3,661.08 3,672.64 0.0M
2021-05-14 3,702.97 3,713.01 3,660.87 3,694.60 0.0M
2021-05-12 3,654.11 3,707.55 3,654.11 3,684.31 0.0M
2021-05-11 3,709.71 3,709.71 3,632.94 3,652.26 0.0M
2021-05-10 3,763.98 3,764.85 3,733.31 3,743.96 0.0M
2021-05-07 3,741.77 3,756.01 3,731.61 3,751.18 0.0M
2021-05-06 3,671.04 3,697.61 3,651.56 3,697.61 0.0M
2021-05-05 3,604.64 3,659.97 3,604.64 3,659.97 0.0M
2021-05-04 3,658.04 3,658.04 3,569.05 3,572.93 0.0M
2021-05-03 3,592.61 3,646.25 3,591.13 3,646.25 0.0M
2021-04-30 3,625.10 3,640.66 3,584.88 3,585.06 0.0M
2021-04-29 3,641.68 3,645.70 3,603.48 3,616.08 0.0M
2021-04-28 3,676.81 3,676.81 3,591.86 3,626.45 0.0M
2021-04-27 3,680.64 3,684.72 3,644.19 3,672.46 0.0M
2021-04-26 3,663.87 3,683.69 3,649.02 3,675.20 0.0M
2021-04-23 3,628.77 3,650.93 3,617.33 3,647.69 0.0M
2021-04-22 3,604.79 3,645.76 3,604.79 3,641.72 0.0M
2021-04-21 3,565.09 3,589.80 3,548.44 3,584.28 0.0M
2021-04-20 3,606.92 3,627.00 3,541.04 3,550.76 0.0M
2021-04-19 3,620.72 3,660.18 3,607.06 3,611.84 0.0M
2021-04-16 3,568.73 3,619.94 3,566.11 3,619.60 0.0M
2021-04-15 3,544.77 3,571.88 3,544.77 3,567.99 0.0M
2021-04-14 3,559.42 3,565.44 3,545.84 3,547.06 0.0M
2021-04-13 3,528.86 3,558.85 3,519.98 3,558.85 0.0M
2021-04-12 3,553.34 3,560.16 3,515.35 3,524.67 0.0M
2021-04-09 3,524.60 3,559.87 3,515.17 3,556.29 0.0M
2021-04-08 3,485.65 3,514.36 3,482.84 3,514.36 0.0M
2021-04-07 3,472.10 3,475.64 3,450.02 3,469.26 0.0M
2021-04-06 3,441.32 3,459.21 3,436.02 3,459.21 0.0M
2021-04-01 3,383.14 3,418.37 3,374.84 3,415.54 0.0M
2021-03-31 3,372.30 3,411.40 3,367.62 3,383.41 0.0M
2021-03-30 3,358.63 3,364.85 3,342.62 3,364.85 0.0M
2021-03-29 3,387.16 3,393.39 3,342.99 3,347.46 0.0M
2021-03-26 3,352.38 3,387.23 3,352.38 3,381.65 0.0M
2021-03-25 3,308.15 3,350.20 3,297.72 3,315.97 0.0M
2021-03-24 3,272.05 3,314.55 3,271.13 3,311.45 0.0M
2021-03-23 3,287.93 3,312.40 3,274.40 3,296.61 0.0M
2021-03-22 3,285.82 3,307.21 3,268.46 3,296.85 0.0M
2021-03-19 3,279.05 3,314.49 3,276.25 3,297.89 0.0M
2021-03-18 3,302.30 3,317.47 3,285.03 3,298.03 0.0M
2021-03-17 3,338.00 3,340.25 3,289.92 3,297.42 0.0M
2021-03-16 3,325.86 3,346.14 3,320.63 3,345.46 0.0M
2021-03-15 3,324.77 3,343.97 3,306.52 3,311.50 0.0M
2021-03-12 3,309.15 3,320.80 3,298.79 3,320.80 0.0M
2021-03-11 3,319.17 3,339.15 3,316.99 3,326.64 0.0M
2021-03-10 3,282.48 3,314.73 3,270.17 3,306.97 0.0M
2021-03-09 3,210.56 3,291.39 3,203.17 3,291.39 0.0M
2021-03-08 3,154.24 3,218.59 3,149.56 3,218.46 0.0M
2021-03-05 3,136.35 3,162.38 3,112.37 3,141.38 0.0M
2021-03-04 3,163.89 3,179.09 3,135.77 3,157.07 0.0M
2021-03-03 3,191.65 3,216.51 3,169.92 3,183.16 0.0M
2021-03-02 3,141.70 3,188.36 3,130.90 3,176.45 0.0M
2021-03-01 3,090.35 3,141.07 3,090.35 3,141.07 0.0M
2021-02-26 3,060.53 3,105.48 3,037.73 3,058.86 0.0M
2021-02-25 3,120.71 3,129.49 3,111.50 3,117.28 0.0M
2021-02-24 3,106.00 3,125.98 3,090.60 3,103.82 0.0M
2021-02-23 3,138.35 3,152.17 3,047.07 3,102.82 0.0M
2021-02-22 3,180.21 3,180.21 3,138.37 3,145.13 0.0M
2021-02-19 3,168.09 3,193.43 3,136.32 3,193.43 0.0M
2021-02-18 3,196.05 3,216.00 3,149.82 3,157.81 0.0M
2021-02-17 3,235.11 3,237.34 3,192.67 3,194.04 0.0M
2021-02-16 3,269.22 3,281.54 3,241.69 3,242.63 0.0M
2021-02-15 3,248.47 3,281.07 3,240.85 3,279.22 0.0M
2021-02-12 3,183.58 3,229.42 3,177.30 3,220.35 0.0M
2021-02-11 3,174.10 3,195.14 3,157.02 3,194.89 0.0M
2021-02-10 3,221.59 3,221.59 3,167.36 3,179.82 0.0M
2021-02-09 3,245.49 3,245.49 3,204.42 3,217.67 0.0M
2021-02-08 3,260.90 3,263.91 3,232.44 3,244.30 0.0M
2021-02-05 3,191.24 3,267.15 3,189.80 3,219.18 0.0M
2021-02-04 3,204.10 3,219.88 3,183.28 3,216.80 0.0M
2021-02-03 3,231.06 3,231.92 3,194.87 3,205.42 0.0M
2021-02-02 3,182.15 3,206.10 3,178.41 3,203.38 0.0M
2021-02-01 3,132.20 3,165.07 3,129.13 3,159.37 0.0M
2021-01-29 3,154.39 3,155.78 3,120.05 3,122.57 0.0M
2021-01-28 3,132.25 3,201.83 3,071.43 3,195.17 0.0M
2021-01-27 3,210.12 3,213.24 3,129.01 3,167.78 0.0M
2021-01-26 3,230.33 3,255.82 3,215.63 3,220.97 0.0M
2021-01-25 3,291.30 3,292.98 3,231.28 3,240.51 0.0M
2021-01-22 3,271.17 3,271.22 3,241.65 3,264.72 0.0M
2021-01-21 3,272.78 3,287.35 3,262.46 3,281.58 0.0M
2021-01-20 3,242.57 3,252.53 3,228.85 3,249.48 0.0M
2021-01-19 3,226.90 3,239.70 3,220.05 3,227.73 0.0M
2021-01-18 3,175.40 3,217.79 3,175.40 3,213.99 0.0M
2021-01-15 3,226.77 3,228.03 3,159.62 3,181.39 0.0M
2021-01-14 3,246.97 3,250.01 3,228.86 3,241.52 0.0M
2021-01-13 3,246.71 3,246.71 3,216.39 3,242.68 0.0M
2021-01-12 3,248.05 3,260.75 3,222.70 3,238.02 0.0M
2021-01-11 3,280.67 3,288.26 3,227.81 3,238.05 0.0M
2021-01-08 3,267.47 3,289.80 3,264.80 3,279.07 0.0M
2021-01-07 3,149.90 3,243.60 3,149.90 3,238.00 0.0M
2021-01-06 3,110.47 3,118.76 3,105.37 3,108.42 0.0M
2021-01-05 3,119.37 3,139.27 3,099.30 3,100.03 0.0M
2021-01-04 3,146.82 3,166.02 3,124.96 3,133.04 0.0M