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
2023-12-29 3,334.15 3,349.01 3,317.83 3,320.53 0.0M
2023-12-28 3,341.21 3,346.31 3,323.19 3,333.77 0.0M
2023-12-27 3,316.11 3,345.74 3,311.82 3,335.14 0.0M
2023-12-22 3,285.89 3,344.84 3,285.89 3,329.94 0.0M
2023-12-21 3,288.22 3,305.77 3,264.85 3,296.16 0.0M
2023-12-20 3,281.28 3,316.00 3,270.10 3,310.67 0.0M
2023-12-19 3,250.96 3,278.35 3,250.96 3,271.80 0.0M
2023-12-18 3,251.17 3,269.33 3,242.45 3,255.01 0.0M
2023-12-15 3,249.40 3,292.78 3,239.71 3,273.96 0.0M
2023-12-14 3,184.20 3,250.97 3,184.20 3,239.76 0.0M
2023-12-13 3,120.54 3,134.84 3,083.50 3,083.50 0.0M
2023-12-12 3,145.84 3,154.21 3,112.54 3,118.46 0.0M
2023-12-11 3,124.76 3,162.56 3,120.51 3,152.30 0.0M
2023-12-08 3,105.70 3,130.24 3,087.79 3,118.55 0.0M
2023-12-07 3,090.74 3,105.43 3,058.06 3,100.59 0.0M
2023-12-06 3,050.64 3,111.80 3,042.00 3,106.63 0.0M
2023-12-05 2,995.92 3,044.71 2,995.92 3,037.84 0.0M
2023-12-04 3,009.13 3,031.31 2,988.94 2,995.51 0.0M
2023-12-01 2,970.15 3,019.71 2,969.78 3,019.71 0.0M
2023-11-30 2,987.29 2,994.25 2,960.81 2,970.18 0.0M
2023-11-29 2,937.83 2,990.78 2,937.83 2,988.60 0.0M
2023-11-28 2,941.87 2,946.59 2,909.07 2,929.17 0.0M
2023-11-27 2,955.94 2,968.40 2,941.22 2,947.36 0.0M
2023-11-24 2,954.49 2,960.30 2,938.19 2,956.17 0.0M
2023-11-23 2,967.44 2,985.15 2,940.54 2,946.42 0.0M
2023-11-22 2,923.17 2,963.00 2,905.53 2,939.94 0.0M
2023-11-21 2,931.47 2,946.62 2,914.15 2,916.84 0.0M
2023-11-20 2,924.07 2,942.97 2,914.35 2,918.40 0.0M
2023-11-17 2,877.58 2,941.99 2,877.58 2,922.63 0.0M
2023-11-16 2,902.52 2,927.87 2,853.31 2,864.30 0.0M
2023-11-15 2,910.19 2,972.34 2,885.74 2,918.69 0.0M
2023-11-14 2,744.04 2,883.23 2,740.30 2,881.49 0.0M
2023-11-13 2,755.56 2,756.00 2,735.48 2,749.91 0.0M
2023-11-10 2,756.21 2,758.61 2,716.95 2,744.71 0.0M
2023-11-09 2,741.12 2,787.51 2,738.88 2,787.51 0.0M
2023-11-08 2,701.94 2,741.02 2,693.16 2,727.47 0.0M
2023-11-07 2,712.20 2,726.28 2,701.98 2,717.22 0.0M
2023-11-06 2,777.43 2,777.43 2,726.31 2,732.29 0.0M
2023-11-03 2,705.24 2,734.73 2,700.60 2,733.01 0.0M
2023-11-02 2,640.11 2,720.92 2,639.74 2,685.76 0.0M
2023-11-01 2,650.26 2,650.26 2,593.92 2,614.61 0.0M
2023-10-31 2,599.67 2,647.83 2,598.15 2,644.97 0.0M
2023-10-30 2,606.58 2,618.79 2,588.33 2,597.75 0.0M
2023-10-27 2,580.47 2,591.74 2,567.03 2,588.02 0.0M
2023-10-26 2,531.91 2,580.39 2,527.86 2,573.90 0.0M
2023-10-25 2,605.43 2,614.28 2,538.63 2,570.56 0.0M
2023-10-24 2,606.65 2,621.49 2,577.51 2,601.50 0.0M
2023-10-23 2,619.59 2,623.68 2,565.31 2,597.51 0.0M
2023-10-20 2,629.48 2,635.84 2,600.23 2,615.65 0.0M
2023-10-19 2,648.27 2,678.12 2,648.27 2,658.78 0.0M
2023-10-18 2,728.03 2,731.52 2,664.58 2,665.43 0.0M
2023-10-17 2,765.25 2,765.25 2,716.20 2,741.39 0.0M
2023-10-16 2,779.66 2,788.85 2,741.41 2,776.91 0.0M
2023-10-13 2,837.19 2,838.46 2,773.50 2,774.27 0.0M
2023-10-12 2,868.07 2,893.91 2,838.73 2,842.16 0.0M
2023-10-11 2,858.03 2,868.63 2,841.00 2,851.72 0.0M
2023-10-10 2,806.71 2,867.08 2,806.71 2,863.41 0.0M
2023-10-09 2,787.35 2,809.40 2,772.62 2,782.21 0.0M
2023-10-06 2,782.30 2,799.03 2,759.89 2,799.03 0.0M
2023-10-05 2,759.76 2,797.48 2,759.76 2,777.56 0.0M
2023-10-04 2,744.18 2,774.19 2,734.55 2,745.73 0.0M
2023-10-03 2,782.34 2,803.39 2,759.45 2,764.27 0.0M
2023-10-02 2,839.83 2,859.33 2,784.85 2,797.64 0.0M
2023-09-29 2,826.60 2,862.64 2,826.60 2,846.70 0.0M
2023-09-28 2,761.42 2,795.45 2,751.58 2,795.45 0.0M
2023-09-27 2,727.64 2,777.93 2,727.34 2,766.26 0.0M
2023-09-26 2,724.37 2,740.75 2,701.88 2,716.44 0.0M
2023-09-25 2,734.73 2,744.29 2,703.30 2,744.29 0.0M
2023-09-22 2,734.95 2,744.25 2,715.07 2,735.73 0.0M
2023-09-21 2,779.14 2,794.10 2,732.88 2,734.52 0.0M
2023-09-20 2,742.35 2,824.31 2,742.35 2,814.04 0.0M
2023-09-19 2,765.23 2,786.57 2,737.04 2,745.83 0.0M
2023-09-18 2,760.17 2,763.50 2,735.35 2,758.05 0.0M
2023-09-15 2,777.59 2,793.99 2,765.84 2,765.84 0.0M
2023-09-14 2,720.68 2,752.67 2,710.74 2,748.52 0.0M
2023-09-13 2,739.85 2,745.66 2,717.02 2,725.64 0.0M
2023-09-12 2,821.62 2,821.77 2,756.51 2,758.06 0.0M
2023-09-11 2,835.66 2,838.94 2,812.65 2,820.73 0.0M
2023-09-08 2,848.91 2,853.62 2,804.16 2,826.86 0.0M
2023-09-07 2,857.57 2,872.26 2,822.89 2,839.76 0.0M
2023-09-06 2,859.66 2,875.59 2,834.03 2,856.50 0.0M
2023-09-05 2,856.93 2,890.98 2,854.80 2,869.61 0.0M
2023-09-04 2,856.73 2,894.30 2,856.73 2,872.79 0.0M
2023-09-01 2,854.02 2,876.90 2,843.24 2,847.34 0.0M
2023-08-31 2,836.51 2,874.60 2,836.51 2,860.30 0.0M
2023-08-30 2,860.74 2,862.65 2,828.52 2,838.35 0.0M
2023-08-29 2,844.58 2,863.12 2,820.17 2,845.92 0.0M
2023-08-28 2,806.41 2,837.62 2,806.20 2,833.85 0.0M
2023-08-25 2,766.85 2,808.10 2,766.85 2,775.30 0.0M
2023-08-24 2,818.41 2,841.36 2,781.55 2,781.55 0.0M
2023-08-23 2,785.43 2,800.11 2,778.24 2,793.76 0.0M
2023-08-22 2,754.77 2,796.51 2,752.72 2,783.62 0.0M
2023-08-21 2,747.74 2,768.57 2,734.47 2,737.08 0.0M
2023-08-18 2,768.21 2,773.95 2,746.63 2,766.74 0.0M
2023-08-17 2,819.50 2,819.50 2,774.34 2,794.77 0.0M
2023-08-16 2,862.92 2,879.17 2,860.40 2,865.87 0.0M
2023-08-15 2,925.60 2,925.72 2,874.17 2,880.91 0.0M
2023-08-14 2,908.66 2,940.42 2,900.27 2,933.58 0.0M
2023-08-11 2,960.05 2,965.81 2,918.12 2,924.64 0.0M
2023-08-10 2,978.09 2,997.64 2,959.38 2,986.68 0.0M
2023-08-09 2,969.24 3,001.63 2,962.75 2,969.02 0.0M
2023-08-08 2,974.91 2,993.41 2,951.87 2,956.89 0.0M
2023-08-07 3,007.04 3,007.55 2,962.67 2,989.62 0.0M
2023-08-04 2,985.97 3,023.32 2,981.53 3,021.70 0.0M
2023-08-03 3,004.09 3,016.45 2,982.62 2,988.94 0.0M
2023-08-02 3,030.09 3,039.28 3,000.13 3,015.61 0.0M
2023-08-01 3,064.78 3,071.37 3,051.26 3,059.45 0.0M
2023-07-31 3,085.10 3,089.23 3,070.44 3,077.71 0.0M
2023-07-28 3,084.16 3,094.05 3,068.60 3,087.66 0.0M
2023-07-27 3,082.50 3,116.73 3,079.87 3,101.92 0.0M
2023-07-26 3,083.62 3,092.32 3,041.46 3,056.59 0.0M
2023-07-25 3,088.78 3,103.38 3,068.12 3,103.38 0.0M
2023-07-24 3,032.35 3,084.47 3,032.35 3,078.61 0.0M
2023-07-21 3,041.36 3,056.72 3,033.47 3,041.79 0.0M
2023-07-20 3,064.01 3,085.88 3,044.97 3,059.59 0.0M
2023-07-19 3,117.87 3,126.28 3,084.88 3,094.91 0.0M
2023-07-18 3,065.06 3,121.23 3,060.14 3,118.49 0.0M
2023-07-17 3,050.38 3,085.02 3,041.82 3,060.79 0.0M
2023-07-14 3,089.48 3,101.65 3,078.71 3,088.47 0.0M
2023-07-13 3,120.14 3,120.14 3,090.83 3,112.70 0.0M
2023-07-12 3,058.67 3,131.27 3,036.47 3,126.95 0.0M
2023-07-11 3,029.56 3,055.09 3,010.68 3,055.09 0.0M
2023-07-10 2,988.19 2,999.58 2,968.63 2,990.83 0.0M
2023-07-07 2,971.57 2,999.09 2,957.60 2,997.62 0.0M
2023-07-06 3,014.33 3,031.71 2,953.21 2,961.93 0.0M
2023-07-05 3,090.19 3,098.78 3,044.73 3,052.91 0.0M
2023-07-04 3,082.31 3,113.32 3,072.65 3,108.29 0.0M
2023-07-03 3,123.42 3,123.42 3,072.47 3,078.59 0.0M
2023-06-30 3,068.36 3,111.91 3,068.36 3,100.17 0.0M
2023-06-29 3,058.13 3,079.17 3,046.67 3,058.15 0.0M
2023-06-28 3,029.19 3,055.19 3,029.19 3,052.34 0.0M
2023-06-27 3,009.49 3,020.20 2,976.14 3,011.63 0.0M
2023-06-26 3,018.90 3,022.28 2,983.31 3,008.26 0.0M
2023-06-22 3,001.99 3,010.11 2,985.57 3,008.21 0.0M
2023-06-21 3,011.62 3,031.05 3,006.54 3,022.14 0.0M
2023-06-20 3,031.74 3,047.19 3,012.86 3,015.60 0.0M
2023-06-19 3,091.92 3,091.92 3,039.37 3,046.59 0.0M
2023-06-16 3,166.03 3,166.03 3,117.77 3,125.63 0.0M
2023-06-15 3,200.71 3,206.97 3,107.60 3,161.42 0.0M
2023-06-14 3,264.66 3,265.99 3,222.58 3,227.02 0.0M
2023-06-13 3,238.05 3,265.11 3,223.92 3,255.50 0.0M
2023-06-12 3,185.83 3,219.86 3,185.32 3,216.70 0.0M
2023-06-09 3,179.16 3,179.16 3,148.58 3,161.32 0.0M
2023-06-08 3,171.03 3,187.54 3,163.20 3,170.22 0.0M
2023-06-07 3,151.58 3,202.80 3,151.58 3,196.22 0.0M
2023-06-05 3,161.96 3,168.96 3,137.70 3,147.34 0.0M
2023-06-02 3,107.05 3,163.69 3,103.50 3,159.79 0.0M
2023-06-01 3,082.18 3,091.98 3,055.78 3,073.83 0.0M
2023-05-31 3,052.99 3,083.19 3,039.41 3,061.36 0.0M
2023-05-30 3,119.94 3,122.71 3,081.41 3,085.84 0.0M
2023-05-29 3,151.44 3,151.44 3,112.05 3,116.08 0.0M
2023-05-26 3,104.77 3,151.39 3,104.77 3,143.79 0.0M
2023-05-25 3,142.21 3,142.81 3,086.33 3,108.13 0.0M
2023-05-24 3,203.44 3,203.44 3,139.08 3,156.16 0.0M
2023-05-23 3,262.94 3,270.16 3,229.21 3,240.12 0.0M
2023-05-22 3,288.71 3,291.95 3,271.63 3,288.02 0.0M
2023-05-19 3,263.23 3,301.32 3,262.63 3,290.21 0.0M
2023-05-17 3,250.84 3,264.59 3,237.00 3,238.88 0.0M
2023-05-16 3,290.96 3,296.34 3,236.33 3,242.41 0.0M
2023-05-15 3,301.88 3,322.79 3,288.65 3,319.06 0.0M
2023-05-12 3,305.85 3,322.22 3,275.34 3,286.56 0.0M
2023-05-11 3,260.79 3,299.60 3,260.79 3,281.64 0.0M
2023-05-10 3,269.05 3,280.07 3,218.94 3,250.70 0.0M
2023-05-09 3,269.13 3,278.13 3,232.30 3,264.83 0.0M
2023-05-08 3,278.92 3,278.92 3,246.70 3,270.71 0.0M
2023-05-05 3,234.93 3,272.66 3,216.08 3,272.66 0.0M
2023-05-04 3,203.19 3,224.35 3,172.88 3,219.85 0.0M
2023-05-03 3,215.63 3,247.13 3,195.60 3,236.45 0.0M
2023-05-02 3,259.45 3,268.89 3,192.59 3,202.96 0.0M
2023-04-28 3,246.97 3,264.04 3,220.51 3,263.32 0.0M
2023-04-27 3,191.62 3,225.30 3,155.37 3,225.21 0.0M
2023-04-26 3,257.40 3,257.40 3,154.29 3,173.62 0.0M
2023-04-25 3,274.60 3,274.60 3,224.39 3,233.73 0.0M
2023-04-24 3,263.75 3,298.22 3,263.75 3,281.53 0.0M
2023-04-21 3,274.91 3,290.11 3,242.20 3,265.56 0.0M
2023-04-20 3,273.17 3,275.33 3,249.18 3,265.96 0.0M
2023-04-19 3,281.04 3,292.46 3,268.53 3,280.88 0.0M
2023-04-18 3,288.42 3,338.16 3,272.65 3,298.18 0.0M
2023-04-17 3,247.26 3,290.23 3,246.79 3,276.93 0.0M
2023-04-14 3,200.57 3,239.25 3,200.33 3,229.76 0.0M
2023-04-13 3,158.86 3,189.53 3,154.77 3,181.71 0.0M
2023-04-12 3,156.65 3,186.96 3,140.05 3,150.95 0.0M
2023-04-11 3,084.52 3,134.05 3,084.52 3,133.23 0.0M
2023-04-06 3,080.64 3,090.00 3,048.01 3,062.20 0.0M
2023-04-05 3,173.76 3,173.76 3,078.54 3,094.83 0.0M
2023-04-04 3,186.65 3,240.75 3,176.58 3,182.01 0.0M
2023-04-03 3,218.79 3,220.56 3,165.21 3,170.20 0.0M
2023-03-31 3,211.18 3,241.02 3,187.44 3,237.18 0.0M
2023-03-30 3,153.10 3,189.96 3,153.10 3,189.96 0.0M
2023-03-29 3,129.65 3,145.75 3,113.26 3,143.41 0.0M
2023-03-28 3,129.74 3,135.66 3,102.76 3,115.99 0.0M
2023-03-27 3,088.35 3,121.91 3,068.42 3,101.34 0.0M
2023-03-24 3,117.11 3,118.42 3,031.51 3,039.67 0.0M
2023-03-23 3,133.87 3,145.10 3,086.37 3,138.30 0.0M
2023-03-22 3,201.27 3,205.10 3,140.13 3,150.75 0.0M
2023-03-21 3,209.45 3,238.79 3,199.88 3,208.27 0.0M
2023-03-20 3,111.53 3,201.80 3,061.74 3,182.46 0.0M
2023-03-17 3,210.28 3,222.82 3,098.90 3,122.03 0.0M
2023-03-16 3,143.41 3,197.43 3,104.41 3,191.47 0.0M
2023-03-15 3,225.26 3,225.26 3,114.44 3,114.44 0.0M
2023-03-14 3,138.66 3,234.32 3,116.71 3,224.74 0.0M
2023-03-13 3,195.52 3,196.66 3,070.57 3,140.50 0.0M
2023-03-10 3,193.00 3,222.35 3,168.85 3,191.84 0.0M
2023-03-09 3,262.61 3,270.80 3,221.52 3,260.87 0.0M
2023-03-08 3,236.35 3,286.08 3,232.95 3,275.88 0.0M
2023-03-07 3,315.09 3,335.97 3,254.94 3,262.29 0.0M
2023-03-06 3,318.88 3,322.91 3,293.41 3,312.63 0.0M
2023-03-03 3,273.03 3,300.88 3,273.03 3,300.08 0.0M
2023-03-02 3,225.26 3,262.10 3,221.12 3,245.41 0.0M
2023-03-01 3,288.10 3,302.13 3,245.90 3,250.23 0.0M
2023-02-28 3,346.22 3,346.22 3,262.12 3,277.51 0.0M
2023-02-27 3,320.45 3,381.01 3,320.45 3,367.68 0.0M
2023-02-24 3,384.72 3,391.14 3,302.31 3,317.93 0.0M
2023-02-23 3,355.44 3,381.82 3,350.87 3,356.42 0.0M
2023-02-22 3,348.10 3,368.26 3,317.98 3,351.73 0.0M
2023-02-21 3,376.61 3,403.15 3,360.42 3,370.98 0.0M
2023-02-20 3,406.24 3,408.47 3,374.32 3,389.20 0.0M
2023-02-17 3,389.01 3,413.45 3,356.11 3,398.98 0.0M
2023-02-16 3,438.21 3,447.27 3,378.61 3,424.53 0.0M
2023-02-15 3,375.26 3,422.83 3,358.04 3,417.44 0.0M
2023-02-14 3,394.99 3,402.71 3,320.27 3,348.81 0.0M
2023-02-13 3,317.47 3,377.61 3,308.52 3,377.61 0.0M
2023-02-10 3,347.98 3,347.98 3,274.50 3,310.41 0.0M
2023-02-09 3,306.81 3,373.66 3,297.98 3,362.04 0.0M
2023-02-08 3,366.75 3,375.29 3,261.96 3,265.30 0.0M
2023-02-07 3,343.12 3,360.11 3,315.71 3,331.04 0.0M
2023-02-06 3,375.39 3,376.15 3,322.90 3,333.70 0.0M
2023-02-03 3,377.01 3,414.22 3,346.98 3,406.21 0.0M
2023-02-02 3,284.37 3,412.51 3,284.37 3,412.51 0.0M
2023-02-01 3,216.55 3,264.98 3,215.94 3,245.55 0.0M
2023-01-31 3,220.18 3,237.19 3,187.54 3,205.84 0.0M
2023-01-30 3,242.66 3,247.91 3,213.97 3,228.36 0.0M
2023-01-27 3,240.31 3,260.58 3,233.61 3,259.99 0.0M
2023-01-26 3,241.50 3,257.18 3,223.41 3,232.10 0.0M
2023-01-25 3,276.17 3,287.38 3,224.03 3,236.88 0.0M
2023-01-24 3,298.24 3,302.40 3,259.95 3,281.87 0.0M
2023-01-23 3,234.67 3,288.06 3,233.08 3,288.06 0.0M
2023-01-20 3,175.17 3,208.57 3,161.58 3,191.84 0.0M
2023-01-19 3,207.25 3,226.26 3,151.93 3,151.93 0.0M
2023-01-18 3,216.60 3,268.57 3,200.81 3,240.52 0.0M
2023-01-17 3,191.81 3,211.79 3,175.77 3,201.27 0.0M
2023-01-16 3,185.01 3,199.52 3,154.57 3,196.00 0.0M
2023-01-13 3,156.79 3,187.46 3,144.00 3,168.42 0.0M
2023-01-12 3,130.03 3,175.78 3,100.69 3,160.55 0.0M
2023-01-11 3,100.24 3,149.68 3,100.24 3,120.85 0.0M
2023-01-10 3,093.50 3,111.23 3,077.71 3,102.70 0.0M
2023-01-09 3,046.01 3,113.95 3,046.01 3,112.46 0.0M
2023-01-05 3,023.06 3,026.86 2,991.08 3,008.48 0.0M
2023-01-04 3,005.32 3,025.75 2,988.79 3,024.80 0.0M
2023-01-03 2,959.10 3,006.92 2,959.10 2,989.39 0.0M
2023-01-02 2,950.93 2,970.67 2,942.83 2,970.67 0.0M