N Media EUR PI

N4030EURPI
🏛️ sweden →
536.90
Last Update: 2025-09-29
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 1,028.40 1,040.25 1,027.80 1,036.39 0.0M
2021-12-29 1,027.13 1,031.53 1,021.39 1,026.60 0.0M
2021-12-28 1,029.67 1,041.38 1,027.93 1,030.09 0.0M
2021-12-27 1,015.36 1,033.12 1,015.36 1,027.86 0.0M
2021-12-23 1,013.20 1,020.22 1,012.14 1,018.62 0.0M
2021-12-22 995.44 1,015.19 995.44 1,012.34 0.0M
2021-12-21 971.80 992.59 971.80 991.65 0.0M
2021-12-20 971.61 979.74 964.87 971.59 0.0M
2021-12-17 969.08 991.81 961.49 990.31 0.0M
2021-12-16 986.43 994.14 971.76 973.69 0.0M
2021-12-15 968.24 982.75 968.24 975.76 0.0M
2021-12-14 1,001.70 1,005.55 971.21 971.48 0.0M
2021-12-13 1,017.97 1,025.51 1,000.86 1,001.20 0.0M
2021-12-10 1,024.41 1,024.41 1,008.93 1,012.16 0.0M
2021-12-09 1,041.91 1,041.91 1,020.31 1,020.54 0.0M
2021-12-08 1,015.83 1,034.68 1,012.08 1,034.68 0.0M
2021-12-07 989.25 1,014.27 989.25 1,012.51 0.0M
2021-12-06 975.10 983.50 966.88 981.84 0.0M
2021-12-03 993.24 994.49 965.82 970.75 0.0M
2021-12-02 1,012.13 1,012.13 973.17 990.42 0.0M
2021-12-01 1,008.26 1,017.41 1,000.69 1,014.06 0.0M
2021-11-30 1,004.38 1,014.93 996.17 1,005.53 0.0M
2021-11-29 1,013.78 1,020.29 1,009.27 1,015.10 0.0M
2021-11-26 1,010.41 1,020.23 996.09 1,010.13 0.0M
2021-11-25 1,042.98 1,051.79 1,035.19 1,039.91 0.0M
2021-11-24 1,046.13 1,051.37 1,036.69 1,039.30 0.0M
2021-11-23 1,073.71 1,073.71 1,047.20 1,047.20 0.0M
2021-11-22 1,086.43 1,089.58 1,072.65 1,073.16 0.0M
2021-11-19 1,102.47 1,102.47 1,086.30 1,090.08 0.0M
2021-11-18 1,110.72 1,112.50 1,089.87 1,097.31 0.0M
2021-11-17 1,120.71 1,124.38 1,106.71 1,106.71 0.0M
2021-11-16 1,144.88 1,144.97 1,123.77 1,123.77 0.0M
2021-11-15 1,136.31 1,141.00 1,128.68 1,140.07 0.0M
2021-11-12 1,125.43 1,140.17 1,121.87 1,135.42 0.0M
2021-11-11 1,119.91 1,122.99 1,114.17 1,122.26 0.0M
2021-11-10 1,139.21 1,144.15 1,120.33 1,124.47 0.0M
2021-11-09 1,130.39 1,144.11 1,128.84 1,134.97 0.0M
2021-11-08 1,135.23 1,135.96 1,117.27 1,129.87 0.0M
2021-11-05 1,130.87 1,142.75 1,130.49 1,137.98 0.0M
2021-11-04 1,126.84 1,135.30 1,120.88 1,131.41 0.0M
2021-11-03 1,123.75 1,134.47 1,119.26 1,123.88 0.0M
2021-11-02 1,131.84 1,136.04 1,118.04 1,125.61 0.0M
2021-11-01 1,106.15 1,132.91 1,101.40 1,129.70 0.0M
2021-10-29 1,118.70 1,118.70 1,098.75 1,099.56 0.0M
2021-10-28 1,131.86 1,131.86 1,114.67 1,123.80 0.0M
2021-10-27 1,142.14 1,142.14 1,113.50 1,127.64 0.0M
2021-10-26 1,136.49 1,163.99 1,136.15 1,144.06 0.0M
2021-10-25 1,167.77 1,167.77 1,134.52 1,136.83 0.0M
2021-10-22 1,166.77 1,171.61 1,155.59 1,170.42 0.0M
2021-10-21 1,172.18 1,180.67 1,161.98 1,169.15 0.0M
2021-10-20 1,143.60 1,176.04 1,136.77 1,176.04 0.0M
2021-10-19 1,125.79 1,143.34 1,122.96 1,142.72 0.0M
2021-10-18 1,134.64 1,141.75 1,118.70 1,118.70 0.0M
2021-10-15 1,144.73 1,144.73 1,131.42 1,136.93 0.0M
2021-10-14 1,131.04 1,143.55 1,131.04 1,139.96 0.0M
2021-10-13 1,088.17 1,128.96 1,084.25 1,128.96 0.0M
2021-10-12 1,095.40 1,099.99 1,084.92 1,087.65 0.0M
2021-10-11 1,108.99 1,109.56 1,093.42 1,101.41 0.0M
2021-10-08 1,101.57 1,117.17 1,096.41 1,113.34 0.0M
2021-10-07 1,100.81 1,102.90 1,087.30 1,100.58 0.0M
2021-10-06 1,099.33 1,099.33 1,081.25 1,084.23 0.0M
2021-10-05 1,085.26 1,106.38 1,085.26 1,106.37 0.0M
2021-10-04 1,083.68 1,095.60 1,078.32 1,082.64 0.0M
2021-10-01 1,058.15 1,084.86 1,052.73 1,083.32 0.0M
2021-09-30 1,064.63 1,074.11 1,060.81 1,069.35 0.0M
2021-09-29 1,059.62 1,072.78 1,057.05 1,060.87 0.0M
2021-09-28 1,092.00 1,092.00 1,052.43 1,053.99 0.0M
2021-09-27 1,119.46 1,124.09 1,092.93 1,095.38 0.0M
2021-09-24 1,115.53 1,119.26 1,100.56 1,111.08 0.0M
2021-09-23 1,122.79 1,132.37 1,113.99 1,115.19 0.0M
2021-09-22 1,100.73 1,111.74 1,088.82 1,108.41 0.0M
2021-09-21 1,078.49 1,102.82 1,078.49 1,093.30 0.0M
2021-09-20 1,097.06 1,097.39 1,077.60 1,080.47 0.0M
2021-09-17 1,107.64 1,113.35 1,103.06 1,108.31 0.0M
2021-09-16 1,103.95 1,115.85 1,103.95 1,108.25 0.0M
2021-09-15 1,110.21 1,114.43 1,102.75 1,104.82 0.0M
2021-09-14 1,123.93 1,125.75 1,113.22 1,116.13 0.0M
2021-09-13 1,133.12 1,139.20 1,122.78 1,124.67 0.0M
2021-09-10 1,149.38 1,154.93 1,132.29 1,135.83 0.0M
2021-09-09 1,138.72 1,151.60 1,129.26 1,148.19 0.0M
2021-09-08 1,163.66 1,166.47 1,151.62 1,152.01 0.0M
2021-09-07 1,179.23 1,184.15 1,172.99 1,175.70 0.0M
2021-09-06 1,180.85 1,186.14 1,174.31 1,181.00 0.0M
2021-09-03 1,181.15 1,187.96 1,175.11 1,178.45 0.0M
2021-09-02 1,162.30 1,180.72 1,159.15 1,180.72 0.0M
2021-09-01 1,165.61 1,169.26 1,154.87 1,162.81 0.0M
2021-08-31 1,165.66 1,172.13 1,153.56 1,162.34 0.0M
2021-08-30 1,158.34 1,175.51 1,154.23 1,175.22 0.0M
2021-08-27 1,156.00 1,159.50 1,147.20 1,156.50 0.0M
2021-08-26 1,171.02 1,172.94 1,152.99 1,156.42 0.0M
2021-08-25 1,160.25 1,173.25 1,153.65 1,173.25 0.0M
2021-08-24 1,167.24 1,173.44 1,161.42 1,169.35 0.0M
2021-08-23 1,162.90 1,174.96 1,155.58 1,166.82 0.0M
2021-08-20 1,142.57 1,158.57 1,133.21 1,158.57 0.0M
2021-08-19 1,157.69 1,160.93 1,135.17 1,145.57 0.0M
2021-08-18 1,147.15 1,167.54 1,146.71 1,167.54 0.0M
2021-08-17 1,143.75 1,149.32 1,137.41 1,147.78 0.0M
2021-08-16 1,154.67 1,158.89 1,141.60 1,146.42 0.0M
2021-08-13 1,152.08 1,161.65 1,151.61 1,155.87 0.0M
2021-08-12 1,139.13 1,152.39 1,133.92 1,152.39 0.0M
2021-08-11 1,137.32 1,146.55 1,131.51 1,139.83 0.0M
2021-08-10 1,129.03 1,134.93 1,126.54 1,134.40 0.0M
2021-08-09 1,126.46 1,129.34 1,121.42 1,127.62 0.0M
2021-08-06 1,123.08 1,134.13 1,122.36 1,131.76 0.0M
2021-08-05 1,114.83 1,132.54 1,113.66 1,129.24 0.0M
2021-08-04 1,117.90 1,124.75 1,115.83 1,119.49 0.0M
2021-08-03 1,113.07 1,119.77 1,110.44 1,114.15 0.0M
2021-08-02 1,129.31 1,129.31 1,112.17 1,122.20 0.0M
2021-07-30 1,133.83 1,138.96 1,121.82 1,123.44 0.0M
2021-07-29 1,140.81 1,151.83 1,136.62 1,141.55 0.0M
2021-07-28 1,136.58 1,156.12 1,136.58 1,148.53 0.0M
2021-07-27 1,133.33 1,137.46 1,123.40 1,130.59 0.0M
2021-07-26 1,134.22 1,134.57 1,126.67 1,132.43 0.0M
2021-07-23 1,122.59 1,139.91 1,120.67 1,134.71 0.0M
2021-07-22 1,079.62 1,127.02 1,071.81 1,127.02 0.0M
2021-07-21 1,078.31 1,084.51 1,072.50 1,078.17 0.0M
2021-07-20 1,090.56 1,094.68 1,068.22 1,071.96 0.0M
2021-07-19 1,094.95 1,094.95 1,079.87 1,087.41 0.0M
2021-07-16 1,098.11 1,106.67 1,089.50 1,102.45 0.0M
2021-07-15 1,098.14 1,103.70 1,092.60 1,094.19 0.0M
2021-07-14 1,099.16 1,102.31 1,088.20 1,100.22 0.0M
2021-07-13 1,089.00 1,099.51 1,089.00 1,099.10 0.0M
2021-07-12 1,079.26 1,091.81 1,079.04 1,091.18 0.0M
2021-07-09 1,063.23 1,077.04 1,062.34 1,077.04 0.0M
2021-07-08 1,061.56 1,066.59 1,056.20 1,062.81 0.0M
2021-07-07 1,052.44 1,066.38 1,051.35 1,066.38 0.0M
2021-07-06 1,044.30 1,049.91 1,040.17 1,045.61 0.0M
2021-07-05 1,040.05 1,044.05 1,035.41 1,042.68 0.0M
2021-07-02 1,019.52 1,044.00 1,019.15 1,037.81 0.0M
2021-07-01 1,014.61 1,021.74 1,012.26 1,018.39 0.0M
2021-06-30 1,025.33 1,033.59 1,009.19 1,010.74 0.0M
2021-06-29 1,015.79 1,029.97 1,015.79 1,029.97 0.0M
2021-06-28 1,015.19 1,025.28 1,014.72 1,016.24 0.0M
2021-06-25 1,015.91 1,018.78 1,015.44 1,017.07 0.0M
2021-06-24 1,013.42 1,016.70 1,010.42 1,016.17 0.0M
2021-06-23 1,016.49 1,019.48 1,007.55 1,011.26 0.0M
2021-06-22 1,016.61 1,016.61 1,003.72 1,016.20 0.0M
2021-06-21 1,008.63 1,016.75 1,000.94 1,014.08 0.0M
2021-06-18 1,018.16 1,026.89 1,012.59 1,013.17 0.0M
2021-06-17 1,030.70 1,033.83 1,013.10 1,020.47 0.0M
2021-06-16 1,036.83 1,041.80 1,031.14 1,038.56 0.0M
2021-06-15 1,043.03 1,048.26 1,035.25 1,037.49 0.0M
2021-06-14 1,045.58 1,051.77 1,033.62 1,041.21 0.0M
2021-06-11 1,042.21 1,044.63 1,037.56 1,041.58 0.0M
2021-06-10 1,041.60 1,045.55 1,032.76 1,039.91 0.0M
2021-06-09 1,049.50 1,049.50 1,037.05 1,042.09 0.0M
2021-06-08 1,043.67 1,053.34 1,043.06 1,048.57 0.0M
2021-06-07 1,034.58 1,044.82 1,031.16 1,044.05 0.0M
2021-06-04 1,032.11 1,037.25 1,023.96 1,035.30 0.0M
2021-06-03 1,033.68 1,039.57 1,023.06 1,032.13 0.0M
2021-06-02 1,043.34 1,043.34 1,031.28 1,032.67 0.0M
2021-06-01 1,035.91 1,044.92 1,032.93 1,040.40 0.0M
2021-05-31 1,024.03 1,038.28 1,022.13 1,035.24 0.0M
2021-05-28 1,015.34 1,031.54 1,014.37 1,024.75 0.0M
2021-05-27 1,003.26 1,015.00 1,003.26 1,014.55 0.0M
2021-05-26 1,011.47 1,013.08 1,002.30 1,003.25 0.0M
2021-05-25 1,011.15 1,016.04 1,008.68 1,010.97 0.0M
2021-05-24 1,009.54 1,013.91 1,002.85 1,004.33 0.0M
2021-05-21 1,003.19 1,011.85 999.52 1,006.87 0.0M
2021-05-20 973.10 1,001.56 973.10 1,001.56 0.0M
2021-05-19 976.23 976.23 961.14 965.98 0.0M
2021-05-18 949.69 981.26 949.69 979.20 0.0M
2021-05-17 943.13 956.01 940.98 946.85 0.0M
2021-05-14 945.81 945.81 934.53 942.03 0.0M
2021-05-12 949.69 954.96 941.24 942.59 0.0M
2021-05-11 968.19 968.19 949.81 956.42 0.0M
2021-05-10 991.59 991.86 978.83 980.79 0.0M
2021-05-07 982.73 992.99 974.57 990.88 0.0M
2021-05-06 993.15 993.79 968.27 972.08 0.0M
2021-05-05 1,000.62 1,000.62 992.46 992.46 0.0M
2021-05-04 1,029.29 1,029.29 996.97 996.97 0.0M
2021-05-03 1,045.23 1,045.23 1,022.98 1,025.36 0.0M
2021-04-30 1,056.39 1,057.54 1,035.37 1,044.86 0.0M
2021-04-29 1,068.67 1,071.85 1,052.67 1,055.71 0.0M
2021-04-28 1,077.62 1,078.62 1,055.46 1,065.93 0.0M
2021-04-27 1,076.16 1,083.31 1,070.80 1,071.51 0.0M
2021-04-26 1,073.66 1,080.45 1,069.45 1,077.61 0.0M
2021-04-23 1,057.84 1,076.95 1,056.00 1,070.13 0.0M
2021-04-22 1,043.63 1,060.22 1,037.23 1,058.38 0.0M
2021-04-21 1,031.74 1,039.37 1,020.75 1,033.18 0.0M
2021-04-20 1,055.67 1,061.04 1,023.10 1,025.14 0.0M
2021-04-19 1,064.60 1,072.19 1,055.88 1,060.48 0.0M
2021-04-16 1,048.26 1,065.75 1,047.96 1,064.39 0.0M
2021-04-15 1,045.07 1,051.85 1,040.82 1,048.32 0.0M
2021-04-14 1,042.23 1,049.70 1,035.04 1,043.48 0.0M
2021-04-13 1,029.79 1,048.63 1,027.92 1,046.96 0.0M
2021-04-12 1,045.84 1,046.55 1,026.84 1,028.19 0.0M
2021-04-09 1,038.98 1,048.16 1,037.55 1,040.42 0.0M
2021-04-08 1,023.33 1,040.36 1,023.18 1,035.00 0.0M
2021-04-07 1,028.52 1,029.52 1,017.87 1,021.56 0.0M
2021-04-06 1,022.33 1,027.03 1,015.55 1,023.77 0.0M
2021-04-01 1,005.41 1,019.54 1,003.21 1,015.24 0.0M
2021-03-31 1,010.33 1,013.07 1,000.86 1,001.04 0.0M
2021-03-30 1,019.48 1,020.69 997.85 1,009.08 0.0M
2021-03-29 1,032.41 1,042.93 1,013.82 1,014.88 0.0M
2021-03-26 1,018.49 1,030.56 1,018.49 1,027.32 0.0M
2021-03-25 1,021.93 1,027.33 1,001.91 1,007.26 0.0M
2021-03-24 1,029.97 1,037.42 1,016.89 1,019.83 0.0M
2021-03-23 1,039.47 1,039.72 1,030.98 1,036.05 0.0M
2021-03-22 1,029.97 1,041.12 1,025.57 1,039.68 0.0M
2021-03-19 1,036.69 1,037.70 1,026.81 1,032.73 0.0M
2021-03-18 1,037.62 1,051.09 1,033.36 1,039.98 0.0M
2021-03-17 1,039.87 1,042.66 1,029.67 1,032.45 0.0M
2021-03-16 1,026.23 1,041.73 1,026.23 1,041.09 0.0M
2021-03-15 1,023.98 1,027.93 1,021.94 1,024.20 0.0M
2021-03-12 1,028.04 1,032.39 1,014.75 1,017.53 0.0M
2021-03-11 1,020.27 1,034.04 1,018.27 1,029.69 0.0M
2021-03-10 1,017.84 1,020.53 1,007.53 1,014.98 0.0M
2021-03-09 998.85 1,018.50 990.44 1,018.50 0.0M
2021-03-08 990.31 1,003.60 987.65 999.80 0.0M
2021-03-05 979.28 988.40 968.97 982.64 0.0M
2021-03-04 989.73 994.63 972.29 978.60 0.0M
2021-03-03 992.03 995.44 982.75 991.40 0.0M
2021-03-02 980.86 990.26 977.06 988.68 0.0M
2021-03-01 971.01 979.66 964.64 974.62 0.0M
2021-02-26 975.89 975.89 956.85 964.63 0.0M
2021-02-25 987.16 1,000.31 985.99 989.68 0.0M
2021-02-24 983.12 1,005.67 976.52 979.48 0.0M
2021-02-23 1,014.42 1,014.42 975.21 987.89 0.0M
2021-02-22 1,026.67 1,026.67 1,014.94 1,018.13 0.0M
2021-02-19 1,033.92 1,035.14 1,024.27 1,031.22 0.0M
2021-02-18 1,063.74 1,066.84 1,031.71 1,031.71 0.0M
2021-02-17 1,068.85 1,072.19 1,055.46 1,056.78 0.0M
2021-02-16 1,073.65 1,077.24 1,066.22 1,072.99 0.0M
2021-02-15 1,068.91 1,072.33 1,063.91 1,071.69 0.0M
2021-02-12 1,044.89 1,064.30 1,044.89 1,059.52 0.0M
2021-02-11 1,048.10 1,060.96 1,033.93 1,043.71 0.0M
2021-02-10 1,070.29 1,070.43 1,046.89 1,051.28 0.0M
2021-02-09 1,085.27 1,087.63 1,055.60 1,077.16 0.0M
2021-02-08 1,083.61 1,092.94 1,070.18 1,092.94 0.0M
2021-02-05 1,088.64 1,096.57 1,083.53 1,089.05 0.0M
2021-02-04 1,093.47 1,094.90 1,082.49 1,085.62 0.0M
2021-02-03 1,089.04 1,101.32 1,085.97 1,091.80 0.0M
2021-02-02 1,064.70 1,084.26 1,064.70 1,083.23 0.0M
2021-02-01 1,049.15 1,060.38 1,048.08 1,060.11 0.0M
2021-01-29 1,056.07 1,056.07 1,043.75 1,047.42 0.0M
2021-01-28 1,039.25 1,059.81 1,013.50 1,056.82 0.0M
2021-01-27 1,077.18 1,079.97 1,050.54 1,054.31 0.0M
2021-01-26 1,074.95 1,089.39 1,072.60 1,085.66 0.0M
2021-01-25 1,093.64 1,100.64 1,079.93 1,085.06 0.0M
2021-01-22 1,084.83 1,096.15 1,083.66 1,090.21 0.0M
2021-01-21 1,113.76 1,113.76 1,086.43 1,092.96 0.0M
2021-01-20 1,057.37 1,090.18 1,057.37 1,088.82 0.0M
2021-01-19 1,060.86 1,064.84 1,056.33 1,060.69 0.0M
2021-01-18 1,060.55 1,062.25 1,053.11 1,061.88 0.0M
2021-01-15 1,076.49 1,080.66 1,054.10 1,060.07 0.0M
2021-01-14 1,065.45 1,078.56 1,059.56 1,075.91 0.0M
2021-01-13 1,052.65 1,061.16 1,047.34 1,058.90 0.0M
2021-01-12 1,058.23 1,066.62 1,048.37 1,054.25 0.0M
2021-01-11 1,041.85 1,049.62 1,031.53 1,045.53 0.0M
2021-01-08 1,034.80 1,049.09 1,032.47 1,043.52 0.0M
2021-01-07 1,052.11 1,053.02 1,027.01 1,032.69 0.0M
2021-01-06 1,047.62 1,048.68 1,045.19 1,045.75 0.0M
2021-01-05 1,040.04 1,055.32 1,035.11 1,045.75 0.0M
2021-01-04 1,028.68 1,034.38 1,014.44 1,018.99 0.0M