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
2022-12-30 2,993.23 3,027.29 2,934.86 2,934.86 0.0M
2022-12-29 2,950.08 3,007.34 2,939.12 3,007.34 0.0M
2022-12-28 2,962.44 2,996.60 2,958.49 2,967.33 0.0M
2022-12-27 2,957.63 2,996.28 2,957.63 2,970.06 0.0M
2022-12-23 2,924.66 2,959.19 2,914.09 2,927.97 0.0M
2022-12-22 2,971.97 2,977.24 2,903.52 2,916.84 0.0M
2022-12-21 2,916.27 2,960.86 2,913.00 2,960.86 0.0M
2022-12-20 2,904.69 2,926.48 2,889.24 2,898.95 0.0M
2022-12-19 2,961.44 2,983.67 2,940.97 2,949.19 0.0M
2022-12-16 2,974.73 2,988.99 2,944.91 2,953.34 0.0M
2022-12-15 3,082.90 3,086.38 2,985.83 2,985.83 0.0M
2022-12-14 3,117.46 3,145.16 3,080.57 3,132.56 0.0M
2022-12-13 3,087.27 3,172.73 3,047.24 3,124.98 0.0M
2022-12-12 3,067.26 3,067.36 3,034.96 3,062.81 0.0M
2022-12-09 3,045.58 3,085.94 3,037.00 3,078.60 0.0M
2022-12-08 3,026.84 3,039.38 2,998.84 3,019.29 0.0M
2022-12-07 3,051.01 3,051.11 2,995.68 3,038.31 0.0M
2022-12-06 3,109.54 3,134.00 3,050.02 3,056.13 0.0M
2022-12-05 3,115.24 3,147.45 3,109.43 3,126.66 0.0M
2022-12-02 3,104.67 3,136.80 3,070.41 3,117.14 0.0M
2022-12-01 3,057.55 3,107.14 3,055.36 3,107.02 0.0M
2022-11-30 3,044.57 3,070.52 2,994.55 2,994.55 0.0M
2022-11-29 3,056.88 3,071.03 3,015.55 3,015.68 0.0M
2022-11-28 3,098.98 3,105.89 3,042.03 3,050.57 0.0M
2022-11-25 3,111.93 3,134.02 3,104.82 3,126.24 0.0M
2022-11-24 3,127.13 3,143.47 3,102.26 3,118.40 0.0M
2022-11-23 3,054.56 3,130.62 3,043.71 3,129.15 0.0M
2022-11-22 3,005.93 3,065.27 2,995.79 3,054.56 0.0M
2022-11-21 3,017.90 3,030.38 2,974.41 3,015.79 0.0M
2022-11-18 2,992.26 3,039.48 2,964.77 3,026.31 0.0M
2022-11-17 3,001.86 3,048.28 2,963.80 2,970.48 0.0M
2022-11-16 3,113.75 3,119.34 2,983.19 2,996.70 0.0M
2022-11-15 3,105.09 3,109.41 3,062.01 3,069.44 0.0M
2022-11-14 3,129.81 3,136.71 3,090.99 3,094.85 0.0M
2022-11-11 3,098.72 3,139.63 3,060.43 3,130.29 0.0M
2022-11-10 2,878.53 3,069.33 2,837.31 3,066.92 0.0M
2022-11-09 2,913.50 2,927.47 2,891.47 2,905.37 0.0M
2022-11-08 2,816.38 2,930.95 2,811.10 2,923.84 0.0M
2022-11-07 2,811.58 2,852.03 2,800.46 2,835.64 0.0M
2022-11-04 2,764.26 2,820.81 2,759.14 2,820.36 0.0M
2022-11-03 2,774.51 2,774.51 2,722.40 2,753.55 0.0M
2022-11-02 2,810.90 2,830.55 2,802.85 2,813.72 0.0M
2022-11-01 2,820.12 2,864.49 2,792.45 2,807.77 0.0M
2022-10-31 2,834.96 2,834.96 2,782.95 2,788.84 0.0M
2022-10-28 2,815.60 2,837.56 2,783.82 2,826.58 0.0M
2022-10-27 2,838.57 2,859.35 2,810.88 2,849.82 0.0M
2022-10-26 2,779.59 2,863.95 2,762.31 2,863.95 0.0M
2022-10-25 2,672.31 2,757.69 2,661.25 2,757.69 0.0M
2022-10-24 2,625.13 2,661.35 2,608.00 2,650.98 0.0M
2022-10-21 2,595.80 2,605.07 2,544.92 2,591.07 0.0M
2022-10-20 2,642.55 2,667.79 2,603.03 2,625.53 0.0M
2022-10-19 2,770.99 2,770.99 2,666.89 2,666.89 0.0M
2022-10-18 2,764.96 2,798.28 2,753.71 2,780.70 0.0M
2022-10-17 2,654.21 2,740.23 2,621.58 2,716.43 0.0M
2022-10-14 2,665.50 2,697.33 2,636.06 2,659.63 0.0M
2022-10-13 2,581.51 2,611.49 2,503.34 2,610.14 0.0M
2022-10-12 2,633.46 2,640.31 2,599.59 2,610.41 0.0M
2022-10-11 2,640.85 2,665.61 2,602.51 2,628.65 0.0M
2022-10-10 2,614.91 2,706.72 2,614.91 2,646.57 0.0M
2022-10-07 2,766.41 2,775.56 2,654.99 2,654.99 0.0M
2022-10-06 2,823.06 2,833.43 2,774.29 2,783.86 0.0M
2022-10-05 2,849.80 2,858.98 2,784.76 2,801.53 0.0M
2022-10-04 2,810.90 2,854.36 2,796.02 2,854.36 0.0M
2022-10-03 2,683.35 2,757.50 2,625.21 2,755.77 0.0M
2022-09-30 2,662.38 2,719.97 2,635.10 2,713.62 0.0M
2022-09-29 2,686.13 2,686.13 2,610.22 2,632.90 0.0M
2022-09-28 2,652.36 2,712.28 2,613.77 2,711.37 0.0M
2022-09-27 2,702.79 2,728.35 2,671.11 2,683.39 0.0M
2022-09-26 2,654.86 2,712.34 2,654.86 2,680.38 0.0M
2022-09-23 2,704.09 2,712.40 2,610.92 2,679.98 0.0M
2022-09-22 2,756.26 2,784.10 2,705.23 2,707.24 0.0M
2022-09-21 2,751.13 2,810.09 2,751.13 2,801.13 0.0M
2022-09-20 2,896.41 2,911.33 2,776.19 2,776.19 0.0M
2022-09-19 2,892.50 2,893.94 2,844.75 2,882.66 0.0M
2022-09-16 2,950.28 2,950.28 2,893.01 2,907.89 0.0M
2022-09-15 2,993.09 3,026.80 2,972.03 2,994.64 0.0M
2022-09-14 3,013.24 3,054.45 2,987.27 2,994.39 0.0M
2022-09-13 3,154.60 3,158.17 3,044.17 3,044.17 0.0M
2022-09-12 3,069.17 3,141.72 3,055.55 3,141.72 0.0M
2022-09-09 2,992.95 3,056.56 2,992.95 3,047.28 0.0M
2022-09-08 2,979.57 2,986.00 2,917.29 2,980.68 0.0M
2022-09-07 2,921.93 2,960.36 2,915.04 2,951.78 0.0M
2022-09-06 2,928.98 2,976.72 2,907.80 2,943.26 0.0M
2022-09-05 2,885.07 2,933.96 2,878.75 2,929.39 0.0M
2022-09-02 2,902.87 2,970.13 2,877.36 2,969.76 0.0M
2022-09-01 2,919.01 2,930.55 2,863.03 2,863.03 0.0M
2022-08-31 2,979.71 2,990.65 2,942.31 2,953.53 0.0M
2022-08-30 2,941.61 3,021.86 2,941.61 2,964.13 0.0M
2022-08-29 2,937.04 2,946.03 2,897.26 2,925.76 0.0M
2022-08-26 3,072.70 3,081.70 2,972.83 2,978.13 0.0M
2022-08-25 3,056.60 3,076.06 3,013.64 3,057.17 0.0M
2022-08-24 3,020.97 3,072.54 3,000.23 3,042.18 0.0M
2022-08-23 3,030.72 3,075.93 3,022.64 3,037.14 0.0M
2022-08-22 3,126.82 3,143.27 3,054.87 3,054.98 0.0M
2022-08-19 3,167.25 3,188.61 3,132.51 3,132.51 0.0M
2022-08-18 3,135.19 3,240.02 3,135.19 3,184.84 0.0M
2022-08-17 3,207.01 3,213.43 3,123.68 3,130.27 0.0M
2022-08-16 3,207.56 3,225.08 3,183.65 3,200.52 0.0M
2022-08-15 3,206.89 3,244.85 3,198.79 3,206.60 0.0M
2022-08-12 3,221.17 3,228.15 3,187.32 3,194.78 0.0M
2022-08-11 3,227.59 3,240.12 3,188.44 3,223.25 0.0M
2022-08-10 3,083.06 3,195.29 3,063.73 3,194.27 0.0M
2022-08-09 3,186.09 3,196.24 3,083.81 3,093.81 0.0M
2022-08-08 3,172.33 3,215.32 3,161.13 3,192.26 0.0M
2022-08-05 3,241.33 3,256.75 3,138.66 3,140.36 0.0M
2022-08-04 3,198.69 3,262.10 3,198.69 3,243.31 0.0M
2022-08-03 3,149.77 3,194.49 3,139.48 3,187.75 0.0M
2022-08-02 3,182.36 3,182.36 3,140.69 3,156.37 0.0M
2022-08-01 3,241.34 3,252.59 3,183.26 3,212.75 0.0M
2022-07-29 3,171.40 3,249.05 3,171.40 3,242.76 0.0M
2022-07-28 3,086.06 3,145.82 3,086.06 3,145.82 0.0M
2022-07-27 3,056.51 3,080.05 3,037.01 3,053.80 0.0M
2022-07-26 3,078.92 3,092.35 3,032.60 3,039.67 0.0M
2022-07-25 3,108.91 3,114.75 3,080.70 3,089.77 0.0M
2022-07-22 3,091.70 3,121.38 3,070.90 3,111.22 0.0M
2022-07-21 3,015.49 3,092.47 3,015.49 3,087.67 0.0M
2022-07-20 3,001.46 3,032.52 2,994.42 3,018.19 0.0M
2022-07-19 2,951.89 3,005.78 2,887.10 2,993.57 0.0M
2022-07-18 2,926.91 2,968.43 2,925.77 2,961.22 0.0M
2022-07-15 2,891.58 2,909.73 2,846.73 2,906.94 0.0M
2022-07-14 2,893.58 2,911.09 2,850.26 2,881.97 0.0M
2022-07-13 2,945.80 2,956.22 2,876.78 2,906.39 0.0M
2022-07-12 2,877.33 2,969.51 2,855.78 2,969.51 0.0M
2022-07-11 2,864.96 2,908.26 2,861.83 2,893.86 0.0M
2022-07-08 2,922.83 2,939.49 2,899.89 2,929.99 0.0M
2022-07-07 2,864.27 2,924.27 2,854.98 2,922.21 0.0M
2022-07-06 2,811.10 2,857.86 2,799.22 2,847.58 0.0M
2022-07-05 2,780.51 2,806.39 2,721.53 2,765.71 0.0M
2022-07-04 2,773.64 2,791.77 2,742.79 2,750.83 0.0M
2022-07-01 2,713.40 2,777.83 2,699.67 2,752.65 0.0M
2022-06-30 2,732.04 2,749.81 2,691.05 2,748.28 0.0M
2022-06-29 2,758.08 2,778.29 2,732.81 2,765.22 0.0M
2022-06-28 2,827.14 2,845.64 2,787.45 2,790.76 0.0M
2022-06-27 2,769.58 2,819.82 2,765.31 2,811.95 0.0M
2022-06-23 2,701.30 2,709.29 2,653.02 2,676.54 0.0M
2022-06-22 2,706.95 2,738.87 2,670.01 2,726.65 0.0M
2022-06-21 2,754.86 2,789.97 2,739.71 2,744.07 0.0M
2022-06-20 2,742.15 2,745.76 2,689.61 2,719.83 0.0M
2022-06-17 2,722.13 2,765.26 2,698.91 2,731.30 0.0M
2022-06-16 2,823.20 2,831.54 2,699.05 2,713.96 0.0M
2022-06-15 2,828.21 2,861.34 2,804.65 2,832.99 0.0M
2022-06-14 2,919.73 2,926.11 2,801.29 2,801.29 0.0M
2022-06-13 2,958.00 2,965.86 2,880.92 2,895.56 0.0M
2022-06-10 3,077.27 3,082.79 2,994.00 3,002.07 0.0M
2022-06-09 3,160.51 3,160.51 3,096.32 3,098.34 0.0M
2022-06-08 3,222.51 3,222.51 3,168.57 3,178.83 0.0M
2022-06-07 3,194.47 3,212.94 3,161.01 3,201.71 0.0M
2022-06-03 3,245.79 3,248.48 3,184.86 3,190.10 0.0M
2022-06-02 3,151.32 3,226.85 3,151.32 3,215.97 0.0M
2022-06-01 3,181.37 3,190.21 3,132.24 3,137.13 0.0M
2022-05-31 3,199.17 3,201.36 3,152.04 3,152.04 0.0M
2022-05-30 3,197.57 3,241.47 3,197.05 3,213.84 0.0M
2022-05-27 3,092.84 3,172.57 3,092.84 3,153.75 0.0M
2022-05-25 3,108.78 3,129.55 3,054.28 3,058.30 0.0M
2022-05-24 3,107.64 3,129.52 3,087.98 3,089.90 0.0M
2022-05-23 3,153.31 3,174.85 3,099.76 3,131.38 0.0M
2022-05-20 3,133.53 3,173.34 3,101.78 3,105.25 0.0M
2022-05-19 3,094.14 3,110.52 3,035.34 3,101.38 0.0M
2022-05-18 3,225.63 3,225.63 3,132.05 3,141.33 0.0M
2022-05-17 3,147.81 3,241.83 3,147.81 3,192.72 0.0M
2022-05-16 3,126.08 3,151.27 3,100.54 3,126.75 0.0M
2022-05-13 3,048.61 3,131.24 3,048.61 3,131.24 0.0M
2022-05-12 2,993.13 3,025.39 2,950.84 3,022.83 0.0M
2022-05-11 3,015.10 3,065.03 2,994.06 3,056.15 0.0M
2022-05-10 2,993.34 3,069.06 2,991.99 2,994.45 0.0M
2022-05-09 3,072.77 3,078.59 2,959.56 2,959.56 0.0M
2022-05-06 3,183.99 3,183.99 3,061.45 3,103.53 0.0M
2022-05-05 3,322.95 3,354.44 3,209.93 3,218.19 0.0M
2022-05-04 3,318.52 3,318.52 3,237.19 3,256.38 0.0M
2022-05-03 3,344.52 3,369.63 3,308.15 3,325.49 0.0M
2022-05-02 3,400.63 3,401.14 3,107.80 3,312.61 0.0M
2022-04-29 3,435.24 3,486.95 3,435.24 3,448.70 0.0M
2022-04-28 3,454.98 3,471.30 3,371.64 3,395.48 0.0M
2022-04-27 3,382.49 3,414.62 3,348.52 3,398.80 0.0M
2022-04-26 3,439.76 3,478.29 3,356.57 3,357.26 0.0M
2022-04-25 3,473.68 3,504.68 3,419.34 3,439.46 0.0M
2022-04-22 3,555.37 3,575.06 3,526.37 3,535.88 0.0M
2022-04-21 3,556.79 3,625.76 3,554.66 3,596.13 0.0M
2022-04-20 3,502.00 3,554.39 3,487.56 3,540.06 0.0M
2022-04-19 3,495.18 3,495.18 3,427.92 3,471.52 0.0M
2022-04-14 3,518.87 3,520.76 3,484.54 3,509.66 0.0M
2022-04-13 3,470.91 3,503.90 3,446.01 3,498.14 0.0M
2022-04-12 3,423.11 3,495.55 3,393.12 3,492.47 0.0M
2022-04-11 3,540.84 3,551.22 3,433.93 3,438.42 0.0M
2022-04-08 3,594.20 3,594.20 3,524.72 3,555.60 0.0M
2022-04-07 3,535.94 3,570.64 3,504.52 3,548.04 0.0M
2022-04-06 3,623.21 3,623.21 3,470.51 3,516.80 0.0M
2022-04-05 3,635.15 3,668.34 3,606.26 3,619.37 0.0M
2022-04-04 3,603.72 3,626.70 3,552.68 3,624.44 0.0M
2022-04-01 3,574.52 3,602.20 3,556.98 3,593.42 0.0M
2022-03-31 3,622.34 3,633.49 3,572.32 3,582.84 0.0M
2022-03-30 3,636.67 3,636.67 3,547.96 3,600.13 0.0M
2022-03-29 3,557.14 3,648.38 3,557.12 3,639.92 0.0M
2022-03-28 3,471.36 3,510.78 3,458.44 3,500.76 0.0M
2022-03-25 3,520.00 3,532.64 3,451.70 3,472.59 0.0M
2022-03-24 3,603.07 3,603.74 3,516.87 3,517.29 0.0M
2022-03-23 3,638.24 3,644.45 3,558.84 3,588.61 0.0M
2022-03-22 3,642.74 3,651.07 3,603.37 3,625.55 0.0M
2022-03-21 3,673.79 3,673.79 3,616.68 3,650.25 0.0M
2022-03-18 3,651.54 3,671.15 3,607.08 3,670.30 0.0M
2022-03-17 3,641.24 3,665.26 3,618.26 3,642.55 0.0M
2022-03-16 3,553.13 3,617.72 3,544.51 3,611.62 0.0M
2022-03-15 3,441.90 3,447.16 3,362.71 3,423.05 0.0M
2022-03-14 3,424.41 3,536.92 3,424.41 3,484.13 0.0M
2022-03-11 3,323.66 3,423.88 3,323.66 3,386.86 0.0M
2022-03-10 3,336.53 3,336.53 3,267.62 3,312.75 0.0M
2022-03-09 3,247.53 3,320.13 3,247.53 3,315.40 0.0M
2022-03-08 3,072.23 3,221.81 3,072.23 3,153.47 0.0M
2022-03-07 3,060.20 3,201.73 3,002.46 3,123.07 0.0M
2022-03-04 3,224.52 3,255.34 3,159.29 3,166.18 0.0M
2022-03-03 3,310.30 3,340.15 3,245.40 3,253.40 0.0M
2022-03-02 3,233.75 3,312.38 3,201.33 3,297.73 0.0M
2022-03-01 3,348.83 3,381.19 3,262.45 3,281.47 0.0M
2022-02-28 3,274.55 3,372.81 3,274.55 3,371.36 0.0M
2022-02-25 3,266.29 3,378.36 3,240.23 3,340.73 0.0M
2022-02-24 3,199.02 3,258.33 3,133.34 3,222.13 0.0M
2022-02-23 3,420.75 3,465.24 3,379.81 3,384.12 0.0M
2022-02-22 3,289.74 3,454.26 3,289.74 3,416.49 0.0M
2022-02-21 3,514.16 3,518.26 3,376.25 3,389.52 0.0M
2022-02-18 3,577.13 3,582.50 3,481.89 3,500.73 0.0M
2022-02-17 3,661.05 3,675.98 3,562.00 3,567.01 0.0M
2022-02-16 3,661.95 3,670.68 3,627.27 3,646.21 0.0M
2022-02-15 3,522.54 3,635.34 3,522.54 3,632.18 0.0M
2022-02-14 3,556.28 3,556.28 3,449.95 3,522.58 0.0M
2022-02-11 3,636.30 3,678.43 3,624.86 3,639.91 0.0M
2022-02-10 3,771.07 3,783.02 3,647.61 3,675.58 0.0M
2022-02-09 3,631.22 3,770.24 3,627.98 3,761.87 0.0M
2022-02-08 3,609.92 3,640.83 3,554.58 3,569.32 0.0M
2022-02-07 3,630.31 3,641.80 3,590.81 3,636.57 0.0M
2022-02-04 3,651.88 3,662.22 3,559.06 3,571.75 0.0M
2022-02-03 3,671.23 3,671.23 3,573.72 3,579.31 0.0M
2022-02-02 3,642.84 3,664.68 3,632.82 3,661.13 0.0M
2022-02-01 3,586.40 3,619.67 3,575.24 3,595.67 0.0M
2022-01-31 3,513.04 3,553.16 3,511.11 3,540.41 0.0M
2022-01-28 3,463.29 3,463.29 3,387.56 3,444.39 0.0M
2022-01-27 3,441.31 3,502.26 3,422.48 3,468.88 0.0M
2022-01-26 3,437.11 3,523.52 3,435.74 3,500.82 0.0M
2022-01-25 3,488.54 3,495.20 3,400.36 3,415.27 0.0M
2022-01-24 3,594.83 3,594.83 3,398.40 3,438.63 0.0M
2022-01-21 3,661.51 3,667.65 3,586.91 3,627.02 0.0M
2022-01-20 3,727.46 3,735.69 3,673.03 3,729.56 0.0M
2022-01-19 3,667.59 3,744.08 3,660.09 3,710.26 0.0M
2022-01-18 3,794.93 3,794.93 3,708.73 3,719.77 0.0M
2022-01-17 3,813.39 3,828.84 3,778.24 3,818.04 0.0M
2022-01-14 3,927.88 3,930.90 3,812.71 3,813.74 0.0M
2022-01-13 4,002.35 4,007.55 3,948.98 3,964.60 0.0M
2022-01-12 3,992.84 4,010.72 3,930.12 4,000.29 0.0M
2022-01-11 3,935.65 3,961.55 3,917.60 3,946.70 0.0M
2022-01-10 4,104.02 4,104.02 3,882.16 3,891.24 0.0M
2022-01-07 4,163.29 4,163.29 4,055.54 4,075.69 0.0M
2022-01-06 4,199.82 4,203.89 4,184.09 4,198.01 0.0M
2022-01-05 4,268.93 4,282.31 4,224.58 4,226.70 0.0M
2022-01-04 4,278.25 4,283.57 4,244.28 4,254.73 0.0M
2022-01-03 4,273.49 4,284.26 4,236.22 4,247.59 0.0M