NAXS Nordic Access

NAXS
🏛️ sweden →
45.00
Last Update: 2025-10-03
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 64.60 65.00 63.60 64.80 0.0M
2021-12-29 64.00 65.00 63.40 64.60 0.0M
2021-12-28 65.20 65.20 63.20 65.00 0.0M
2021-12-27 63.20 65.40 63.00 65.40 0.0M
2021-12-23 63.80 63.80 62.60 63.20 0.0M
2021-12-22 63.00 63.80 62.60 63.80 0.0M
2021-12-21 61.60 63.00 61.00 63.00 0.0M
2021-12-20 61.00 62.00 60.80 61.60 0.0M
2021-12-17 62.00 63.00 60.60 60.60 0.0M
2021-12-16 60.60 62.00 60.60 62.00 0.0M
2021-12-15 60.20 61.20 60.20 60.60 0.0M
2021-12-14 62.00 62.00 60.20 60.20 0.0M
2021-12-13 62.40 62.40 61.40 61.80 0.0M
2021-12-10 62.00 63.00 62.00 62.40 0.0M
2021-12-09 63.00 63.40 62.00 62.00 0.0M
2021-12-08 62.00 63.00 61.80 62.20 0.0M
2021-12-07 62.40 62.60 61.00 62.00 0.0M
2021-12-06 61.40 61.40 61.20 61.20 0.0M
2021-12-03 61.20 61.20 59.80 61.20 0.0M
2021-12-02 62.40 62.40 59.80 61.20 0.0M
2021-12-01 60.40 62.80 59.40 62.80 0.0M
2021-11-30 59.00 60.40 58.60 60.40 0.0M
2021-11-29 58.20 59.60 58.20 58.80 0.0M
2021-11-26 62.00 62.00 58.00 58.00 0.0M
2021-11-25 62.20 62.20 61.00 61.00 0.0M
2021-11-24 61.60 62.60 61.60 62.20 0.0M
2021-11-23 62.00 62.00 61.20 61.60 0.0M
2021-11-22 61.60 62.60 61.40 61.80 0.0M
2021-11-19 62.00 62.00 60.80 60.80 0.0M
2021-11-18 62.00 62.00 60.60 60.60 0.0M
2021-11-17 61.20 62.00 60.00 62.00 0.0M
2021-11-16 61.40 61.40 60.00 61.20 0.0M
2021-11-15 60.60 61.40 60.60 61.40 0.0M
2021-11-12 60.40 61.00 60.00 60.60 0.0M
2021-11-11 61.00 61.00 59.80 60.40 0.0M
2021-11-10 60.40 60.80 59.60 60.80 0.0M
2021-11-09 58.60 60.60 58.60 60.40 0.0M
2021-11-08 59.20 60.00 58.60 58.60 0.0M
2021-11-05 59.80 59.80 59.00 59.20 0.0M
2021-11-04 60.00 60.00 59.00 59.80 0.0M
2021-11-03 59.60 60.40 59.60 60.00 0.0M
2021-11-02 58.20 59.80 58.20 59.60 0.0M
2021-11-01 60.80 61.00 58.00 58.20 0.0M
2021-10-29 60.00 60.60 59.40 60.60 0.0M
2021-10-28 60.60 60.60 59.00 60.00 0.0M
2021-10-27 60.60 61.00 59.80 60.60 0.0M
2021-10-26 60.60 61.60 60.40 61.00 0.0M
2021-10-25 61.00 61.80 60.00 61.00 0.0M
2021-10-22 61.60 61.80 60.00 61.00 0.0M
2021-10-21 61.20 61.60 60.80 61.40 0.0M
2021-10-20 60.40 61.00 59.80 60.60 0.0M
2021-10-19 60.00 60.60 59.80 60.40 0.0M
2021-10-18 59.40 60.60 59.40 60.00 0.0M
2021-10-15 58.00 59.40 58.00 59.40 0.0M
2021-10-14 55.60 58.00 55.60 58.00 0.0M
2021-10-13 55.40 55.80 54.60 55.60 0.0M
2021-10-12 54.80 55.40 54.20 55.40 0.0M
2021-10-11 54.80 55.40 53.80 54.60 0.0M
2021-10-08 55.60 55.60 54.00 54.80 0.0M
2021-10-07 55.00 55.80 54.40 55.60 0.0M
2021-10-06 56.00 56.40 54.00 55.20 0.0M
2021-10-05 56.00 56.00 54.80 56.00 0.0M
2021-10-04 56.80 56.80 55.20 56.00 0.0M
2021-10-01 56.80 57.00 55.20 57.00 0.0M
2021-09-30 57.20 57.20 55.80 56.80 0.0M
2021-09-29 55.40 57.40 55.20 56.00 0.0M
2021-09-28 57.60 57.60 55.00 55.40 0.0M
2021-09-27 57.80 58.40 57.20 57.60 0.0M
2021-09-24 58.20 58.40 57.00 57.80 0.0M
2021-09-23 56.40 58.20 56.40 58.20 0.0M
2021-09-22 57.00 57.80 56.20 56.40 0.0M
2021-09-21 56.00 57.60 55.60 56.20 0.0M
2021-09-20 58.00 58.00 56.20 56.60 0.0M
2021-09-17 57.80 58.00 57.40 58.00 0.0M
2021-09-16 57.60 57.80 56.80 57.80 0.0M
2021-09-15 57.40 58.00 57.00 57.80 0.0M
2021-09-14 58.00 59.00 57.40 57.40 0.0M
2021-09-13 58.00 58.80 57.40 58.00 0.0M
2021-09-10 59.40 60.80 57.40 58.00 0.0M
2021-09-09 61.40 61.60 60.00 60.80 0.0M
2021-09-08 61.00 61.20 60.20 60.20 0.0M
2021-09-07 62.00 63.20 61.00 61.20 0.0M
2021-09-06 62.40 63.20 61.80 62.00 0.0M
2021-09-03 63.00 63.40 61.80 62.40 0.0M
2021-09-02 63.80 64.00 62.60 63.00 0.0M
2021-09-01 64.00 64.00 62.60 63.80 0.0M
2021-08-31 62.80 64.20 61.40 64.20 0.0M
2021-08-30 62.20 62.80 62.00 62.80 0.0M
2021-08-27 62.00 62.40 60.40 62.00 0.0M
2021-08-26 62.00 62.40 60.20 61.40 0.0M
2021-08-25 61.20 62.40 61.00 62.00 0.0M
2021-08-24 61.40 62.20 60.80 61.00 0.0M
2021-08-23 61.40 61.60 60.00 61.40 0.0M
2021-08-20 62.00 62.00 60.60 61.40 0.0M
2021-08-19 62.20 62.20 60.40 61.20 0.0M
2021-08-18 61.00 62.40 61.00 62.20 0.0M
2021-08-17 60.60 62.00 60.60 61.00 0.0M
2021-08-16 63.60 64.40 60.40 60.40 0.0M
2021-08-13 62.80 64.00 62.60 63.60 0.0M
2021-08-12 62.40 62.60 61.40 62.60 0.0M
2021-08-11 61.00 62.60 61.00 62.40 0.0M
2021-08-10 62.60 62.60 60.40 61.00 0.0M
2021-08-09 62.40 63.60 61.20 62.20 0.0M
2021-08-06 60.60 61.60 60.20 61.20 0.0M
2021-08-05 61.80 61.80 60.00 60.20 0.0M
2021-08-04 61.80 62.60 60.60 61.00 0.0M
2021-08-03 61.60 63.00 61.20 61.80 0.0M
2021-08-02 60.60 61.60 60.40 61.40 0.0M
2021-07-30 60.20 60.60 60.00 60.60 0.0M
2021-07-29 60.00 60.20 59.40 60.20 0.0M
2021-07-28 60.00 60.20 59.40 60.00 0.0M
2021-07-27 60.00 60.00 59.20 60.00 0.0M
2021-07-26 59.80 60.40 59.80 60.20 0.0M
2021-07-23 59.00 60.00 59.00 59.80 0.0M
2021-07-22 60.00 60.00 59.00 59.00 0.0M
2021-07-21 60.00 60.00 59.00 59.20 0.0M
2021-07-20 59.00 60.00 59.00 60.00 0.0M
2021-07-19 59.00 60.00 58.40 58.40 0.0M
2021-07-16 57.80 59.20 57.60 59.00 0.0M
2021-07-15 57.80 57.80 56.80 57.60 0.0M
2021-07-14 57.00 57.20 56.20 56.60 0.0M
2021-07-13 56.00 57.00 56.00 57.00 0.0M
2021-07-12 55.40 56.40 55.40 56.20 0.0M
2021-07-09 55.60 55.80 55.20 55.40 0.0M
2021-07-08 56.00 56.20 55.40 55.60 0.0M
2021-07-07 56.20 56.20 55.60 55.80 0.0M
2021-07-06 56.00 56.20 55.00 56.20 0.0M
2021-07-05 56.20 56.20 55.20 56.00 0.0M
2021-07-02 56.00 56.20 55.00 56.20 0.0M
2021-07-01 55.20 56.00 55.20 56.00 0.0M
2021-06-30 55.60 56.00 55.20 55.20 0.0M
2021-06-29 54.80 55.60 54.20 55.40 0.0M
2021-06-28 54.40 55.00 54.40 54.80 0.0M
2021-06-24 54.00 54.40 53.40 54.40 0.0M
2021-06-23 53.80 54.00 53.20 54.00 0.0M
2021-06-22 54.60 54.60 53.00 53.80 0.0M
2021-06-21 54.60 54.60 53.40 54.60 0.0M
2021-06-18 54.20 54.60 53.60 54.60 0.0M
2021-06-17 54.60 54.60 53.80 54.20 0.0M
2021-06-16 54.40 54.80 54.40 54.40 0.0M
2021-06-15 55.60 55.60 54.00 54.20 0.0M
2021-06-14 55.00 55.00 54.20 55.00 0.0M
2021-06-11 55.40 55.40 54.60 55.00 0.0M
2021-06-10 55.00 55.60 54.80 55.40 0.0M
2021-06-09 55.20 55.80 54.80 54.80 0.0M
2021-06-08 55.40 55.40 55.00 55.40 0.0M
2021-06-07 54.80 55.80 54.80 55.40 0.0M
2021-06-04 55.20 55.60 54.60 54.60 0.0M
2021-06-03 54.80 55.40 54.60 55.20 0.0M
2021-06-02 55.80 55.80 54.60 54.60 0.0M
2021-06-01 55.20 55.80 55.00 55.40 0.0M
2021-05-31 55.40 55.80 55.00 55.00 0.0M
2021-05-28 54.80 56.00 54.80 55.20 0.0M
2021-05-27 54.80 55.80 54.80 54.80 0.0M
2021-05-26 55.00 55.00 54.60 54.80 0.0M
2021-05-25 54.60 55.00 54.20 55.00 0.0M
2021-05-24 54.00 55.60 54.00 54.60 0.0M
2021-05-21 55.20 56.00 54.20 55.00 0.0M
2021-05-20 55.40 55.40 54.20 54.20 0.0M
2021-05-19 53.20 55.40 53.00 55.40 0.0M
2021-05-18 54.40 55.00 53.00 53.00 0.0M
2021-05-17 54.80 55.20 53.40 53.40 0.0M
2021-05-14 54.20 54.80 54.20 54.80 0.0M
2021-05-12 53.40 54.20 53.00 54.20 0.0M
2021-05-11 54.40 54.80 53.40 53.40 0.0M
2021-05-10 54.40 55.20 54.40 54.40 0.0M
2021-05-07 55.40 55.40 54.40 54.40 0.0M
2021-05-06 55.00 55.00 54.00 54.80 0.0M
2021-05-05 53.60 55.00 53.60 55.00 0.0M
2021-05-04 54.60 55.00 53.40 53.40 0.0M
2021-05-03 54.00 54.80 53.20 54.60 0.0M
2021-04-30 54.80 54.80 53.20 54.00 0.0M
2021-04-29 55.00 55.40 54.40 54.80 0.0M
2021-04-28 54.60 55.00 54.60 55.00 0.0M
2021-04-27 54.40 55.00 54.20 54.60 0.0M
2021-04-26 53.20 54.60 53.00 54.40 0.0M
2021-04-23 52.40 53.20 52.00 53.00 0.0M
2021-04-22 51.00 51.80 50.80 51.40 0.0M
2021-04-21 51.20 52.00 50.80 50.80 0.0M
2021-04-20 52.00 52.60 51.00 51.00 0.0M
2021-04-19 53.20 53.60 52.00 52.00 0.0M
2021-04-16 52.20 53.20 52.20 53.20 0.0M
2021-04-15 52.40 52.60 52.00 52.60 0.0M
2021-04-14 54.00 54.00 52.20 52.20 0.0M
2021-04-13 52.80 52.80 52.00 52.40 0.0M
2021-04-12 52.60 52.60 51.80 52.40 0.0M
2021-04-09 51.60 52.60 51.60 52.40 0.0M
2021-04-08 51.60 52.40 51.60 51.60 0.0M
2021-04-07 52.00 52.60 51.60 51.60 0.0M
2021-04-06 52.00 53.00 51.80 52.00 0.0M
2021-04-01 50.80 51.40 50.80 51.00 0.0M
2021-03-31 50.60 51.40 50.60 50.80 0.0M
2021-03-30 51.60 52.20 50.60 50.60 0.0M
2021-03-29 52.20 52.40 51.60 51.60 0.0M
2021-03-26 52.00 52.40 51.40 51.80 0.0M
2021-03-25 51.20 52.00 51.00 52.00 0.0M
2021-03-24 51.00 51.80 51.00 51.00 0.0M
2021-03-23 50.00 51.00 49.90 50.40 0.0M
2021-03-22 51.40 52.00 50.00 50.00 0.0M
2021-03-19 51.40 51.60 51.00 51.20 0.0M
2021-03-18 53.20 54.20 50.20 51.00 0.0M
2021-03-17 54.60 54.80 52.40 53.20 0.0M
2021-03-16 53.80 55.00 53.20 54.60 0.0M
2021-03-15 55.20 55.40 53.20 53.20 0.0M
2021-03-12 56.00 56.00 53.20 55.20 0.0M
2021-03-11 55.40 56.40 55.20 56.40 0.0M
2021-03-10 55.00 55.60 54.40 55.20 0.0M
2021-03-09 55.00 55.20 54.40 55.00 0.0M
2021-03-08 54.00 54.60 53.80 54.60 0.0M
2021-03-05 54.20 54.60 54.00 54.20 0.0M
2021-03-04 53.80 54.80 53.60 54.20 0.0M
2021-03-03 54.40 54.40 53.60 53.80 0.0M
2021-03-02 53.00 54.40 53.00 54.40 0.0M
2021-03-01 54.60 54.60 52.80 53.00 0.0M
2021-02-26 54.40 54.80 54.00 54.80 0.0M
2021-02-25 54.60 54.60 54.20 54.40 0.0M
2021-02-24 54.60 54.60 53.60 53.60 0.0M
2021-02-23 54.20 54.40 53.40 54.40 0.0M
2021-02-22 54.00 54.40 53.80 54.20 0.0M
2021-02-19 53.00 53.80 53.00 53.80 0.0M
2021-02-18 53.40 54.40 53.00 53.00 0.0M
2021-02-17 53.80 54.00 53.40 53.40 0.0M
2021-02-16 53.20 54.20 53.20 53.80 0.0M
2021-02-15 53.00 53.60 53.00 53.20 0.0M
2021-02-12 53.20 53.20 52.60 53.00 0.0M
2021-02-11 52.80 53.20 52.20 52.60 0.0M
2021-02-10 52.80 53.00 50.60 52.20 0.0M
2021-02-09 52.60 53.00 52.00 52.60 0.0M
2021-02-08 51.80 52.80 51.80 52.60 0.0M
2021-02-05 51.80 52.20 51.80 51.80 0.0M
2021-02-04 51.00 52.00 51.00 51.80 0.0M
2021-02-03 50.20 51.00 50.00 50.60 0.0M
2021-02-02 50.60 50.80 50.00 50.20 0.0M
2021-02-01 50.40 50.80 50.00 50.20 0.0M
2021-01-29 51.20 51.20 49.90 50.40 0.0M
2021-01-28 51.40 51.40 49.70 51.40 0.0M
2021-01-27 52.20 52.40 50.60 51.40 0.0M
2021-01-26 52.00 52.60 51.20 52.20 0.0M
2021-01-25 52.00 52.60 51.40 52.00 0.0M
2021-01-22 51.80 52.00 51.20 51.80 0.0M
2021-01-21 51.20 51.80 50.80 51.60 0.0M
2021-01-20 50.80 51.20 50.80 51.20 0.0M
2021-01-19 50.60 51.20 50.40 50.80 0.0M
2021-01-18 50.00 50.80 49.90 50.60 0.0M
2021-01-15 50.80 51.00 50.00 50.60 0.0M
2021-01-14 49.20 51.00 49.20 50.40 0.0M
2021-01-13 50.20 50.80 49.20 49.20 0.0M
2021-01-12 49.20 51.00 49.10 50.20 0.0M
2021-01-11 49.50 49.50 48.50 49.20 0.0M
2021-01-08 48.70 49.20 48.30 49.20 0.0M
2021-01-07 47.60 48.80 47.00 48.60 0.0M
2021-01-05 47.70 48.40 47.30 47.60 0.0M
2021-01-04 50.00 50.00 46.80 47.70 0.1M