NOMX Nordic Consumer SEK

NOMXNCOSEK
🏛️ sweden →
1,165.01
Last Update: 2025-09-30
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 1,122.65 1,128.47 1,116.64 1,116.64 0.0M
2022-12-29 1,111.86 1,127.55 1,105.37 1,127.37 0.0M
2022-12-28 1,121.38 1,121.70 1,112.74 1,113.89 0.0M
2022-12-27 1,119.81 1,124.62 1,117.74 1,121.09 0.0M
2022-12-23 1,110.70 1,120.15 1,108.46 1,116.57 0.0M
2022-12-22 1,115.23 1,122.90 1,106.83 1,109.08 0.0M
2022-12-21 1,102.22 1,120.60 1,101.88 1,115.85 0.0M
2022-12-20 1,091.20 1,100.91 1,088.18 1,098.05 0.0M
2022-12-19 1,099.48 1,105.01 1,096.32 1,099.85 0.0M
2022-12-16 1,103.17 1,105.67 1,092.85 1,098.30 0.0M
2022-12-15 1,122.72 1,122.82 1,100.94 1,103.75 0.0M
2022-12-14 1,135.24 1,135.57 1,122.10 1,131.02 0.0M
2022-12-13 1,118.95 1,147.16 1,113.01 1,137.12 0.0M
2022-12-12 1,118.60 1,120.93 1,111.80 1,116.31 0.0M
2022-12-09 1,120.04 1,129.01 1,118.03 1,125.18 0.0M
2022-12-08 1,115.28 1,119.97 1,110.63 1,116.52 0.0M
2022-12-07 1,113.74 1,118.99 1,110.79 1,113.91 0.0M
2022-12-06 1,128.86 1,130.03 1,116.97 1,118.10 0.0M
2022-12-05 1,134.63 1,135.29 1,126.85 1,132.20 0.0M
2022-12-02 1,124.10 1,137.63 1,119.68 1,135.09 0.0M
2022-12-01 1,124.29 1,133.06 1,120.28 1,122.84 0.0M
2022-11-30 1,107.95 1,116.08 1,107.56 1,114.58 0.0M
2022-11-29 1,106.64 1,111.32 1,103.43 1,104.31 0.0M
2022-11-28 1,102.74 1,107.66 1,099.60 1,102.39 0.0M
2022-11-25 1,104.24 1,109.91 1,101.62 1,109.30 0.0M
2022-11-24 1,096.98 1,107.89 1,094.58 1,103.64 0.0M
2022-11-23 1,097.40 1,098.45 1,089.97 1,095.42 0.0M
2022-11-22 1,088.59 1,097.73 1,085.14 1,094.82 0.0M
2022-11-21 1,090.67 1,093.10 1,082.64 1,089.92 0.0M
2022-11-18 1,088.58 1,096.80 1,082.80 1,093.20 0.0M
2022-11-17 1,091.92 1,099.78 1,082.70 1,085.85 0.0M
2022-11-16 1,102.10 1,104.17 1,090.81 1,091.57 0.0M
2022-11-15 1,106.54 1,107.81 1,099.20 1,101.09 0.0M
2022-11-14 1,103.47 1,108.07 1,095.68 1,106.29 0.0M
2022-11-11 1,102.25 1,105.28 1,092.64 1,099.12 0.0M
2022-11-10 1,069.99 1,096.36 1,064.84 1,096.13 0.0M
2022-11-09 1,079.13 1,079.73 1,072.70 1,076.11 0.0M
2022-11-08 1,067.38 1,081.81 1,065.10 1,081.48 0.0M
2022-11-07 1,057.42 1,066.81 1,055.73 1,066.81 0.0M
2022-11-04 1,045.80 1,059.96 1,043.47 1,056.79 0.0M
2022-11-03 1,045.17 1,047.32 1,037.78 1,042.44 0.0M
2022-11-02 1,051.63 1,057.39 1,050.63 1,051.87 0.0M
2022-11-01 1,054.61 1,061.18 1,048.44 1,050.60 0.0M
2022-10-31 1,039.49 1,051.52 1,035.34 1,050.20 0.0M
2022-10-28 1,038.28 1,043.48 1,035.96 1,040.89 0.0M
2022-10-27 1,043.98 1,053.14 1,040.34 1,046.11 0.0M
2022-10-26 1,036.29 1,045.19 1,029.26 1,043.80 0.0M
2022-10-25 1,027.04 1,039.40 1,021.63 1,038.93 0.0M
2022-10-24 1,017.43 1,028.79 1,009.97 1,024.38 0.0M
2022-10-21 1,010.59 1,017.11 1,005.10 1,009.81 0.0M
2022-10-20 1,015.18 1,021.28 1,007.09 1,015.91 0.0M
2022-10-19 1,031.38 1,032.14 1,013.74 1,013.74 0.0M
2022-10-18 1,038.44 1,040.21 1,029.27 1,035.95 0.0M
2022-10-17 1,018.40 1,035.89 1,015.52 1,032.84 0.0M
2022-10-14 1,020.60 1,028.56 1,013.60 1,020.79 0.0M
2022-10-13 997.13 1,013.49 988.62 1,009.69 0.0M
2022-10-12 1,006.26 1,007.70 997.63 1,000.10 0.0M
2022-10-11 991.03 1,006.06 988.86 1,004.61 0.0M
2022-10-10 983.49 1,005.01 983.37 997.35 0.0M
2022-10-07 997.89 1,001.91 987.45 991.88 0.0M
2022-10-06 1,006.68 1,013.07 998.29 1,001.29 0.0M
2022-10-05 1,019.48 1,019.48 995.80 997.78 0.0M
2022-10-04 1,002.50 1,022.18 1,001.75 1,022.10 0.0M
2022-10-03 982.47 996.29 975.56 996.26 0.0M
2022-09-30 987.73 993.04 980.96 989.96 0.0M
2022-09-29 1,002.29 1,003.10 980.70 984.46 0.0M
2022-09-28 1,024.65 1,026.40 992.21 1,009.25 0.0M
2022-09-27 1,029.78 1,041.63 1,028.66 1,032.31 0.0M
2022-09-26 1,021.68 1,036.15 1,021.33 1,026.05 0.0M
2022-09-23 1,036.84 1,040.53 1,019.28 1,022.69 0.0M
2022-09-22 1,038.56 1,047.59 1,036.36 1,037.60 0.0M
2022-09-21 1,047.03 1,053.61 1,046.23 1,050.03 0.0M
2022-09-20 1,063.71 1,071.24 1,051.35 1,051.52 0.0M
2022-09-19 1,060.49 1,066.40 1,050.61 1,063.68 0.0M
2022-09-16 1,060.10 1,065.56 1,056.13 1,061.89 0.0M
2022-09-15 1,078.19 1,082.83 1,061.76 1,066.70 0.0M
2022-09-14 1,078.86 1,083.90 1,068.83 1,076.83 0.0M
2022-09-13 1,102.23 1,104.12 1,083.04 1,083.21 0.0M
2022-09-12 1,089.31 1,102.90 1,083.15 1,102.28 0.0M
2022-09-09 1,075.58 1,089.05 1,074.66 1,087.75 0.0M
2022-09-08 1,078.74 1,083.13 1,062.62 1,074.56 0.0M
2022-09-07 1,072.44 1,078.52 1,063.99 1,075.97 0.0M
2022-09-06 1,078.19 1,090.29 1,074.81 1,078.62 0.0M
2022-09-05 1,076.10 1,079.17 1,070.59 1,079.17 0.0M
2022-09-02 1,088.90 1,091.59 1,077.33 1,090.78 0.0M
2022-09-01 1,089.14 1,089.15 1,078.55 1,078.79 0.0M
2022-08-31 1,110.43 1,110.73 1,095.19 1,098.44 0.0M
2022-08-30 1,105.51 1,118.20 1,104.15 1,107.72 0.0M
2022-08-29 1,097.55 1,106.53 1,090.87 1,101.80 0.0M
2022-08-26 1,132.87 1,133.31 1,108.99 1,109.42 0.0M
2022-08-25 1,145.44 1,146.60 1,125.27 1,129.67 0.0M
2022-08-24 1,139.19 1,146.96 1,135.13 1,140.01 0.0M
2022-08-23 1,153.44 1,157.50 1,145.33 1,147.17 0.0M
2022-08-22 1,166.23 1,168.55 1,154.73 1,156.77 0.0M
2022-08-19 1,173.54 1,175.20 1,168.45 1,170.83 0.0M
2022-08-18 1,174.64 1,177.84 1,172.02 1,176.91 0.0M
2022-08-17 1,175.64 1,183.28 1,173.81 1,176.88 0.0M
2022-08-16 1,181.53 1,181.86 1,171.25 1,173.43 0.0M
2022-08-15 1,176.19 1,181.00 1,173.50 1,178.44 0.0M
2022-08-12 1,176.21 1,179.31 1,172.45 1,173.42 0.0M
2022-08-11 1,172.39 1,177.03 1,166.33 1,174.31 0.0M
2022-08-10 1,142.55 1,167.27 1,139.87 1,166.82 0.0M
2022-08-09 1,160.95 1,164.22 1,146.20 1,146.90 0.0M
2022-08-08 1,156.98 1,167.10 1,151.49 1,164.30 0.0M
2022-08-05 1,168.19 1,170.02 1,152.23 1,152.30 0.0M
2022-08-04 1,164.12 1,172.57 1,163.42 1,166.70 0.0M
2022-08-03 1,158.51 1,163.57 1,155.89 1,161.02 0.0M
2022-08-02 1,162.71 1,165.06 1,154.05 1,159.69 0.0M
2022-08-01 1,167.43 1,169.19 1,158.80 1,165.89 0.0M
2022-07-29 1,152.76 1,169.03 1,152.74 1,167.44 0.0M
2022-07-28 1,147.23 1,151.02 1,137.87 1,146.36 0.0M
2022-07-27 1,135.50 1,147.80 1,133.82 1,141.57 0.0M
2022-07-26 1,152.26 1,153.37 1,131.02 1,131.51 0.0M
2022-07-25 1,147.73 1,154.78 1,145.29 1,152.19 0.0M
2022-07-22 1,137.01 1,153.88 1,130.59 1,153.88 0.0M
2022-07-21 1,144.53 1,149.03 1,129.37 1,138.14 0.0M
2022-07-20 1,166.30 1,171.56 1,154.42 1,155.12 0.0M
2022-07-19 1,152.23 1,166.85 1,147.50 1,164.63 0.0M
2022-07-18 1,151.89 1,159.67 1,149.66 1,156.45 0.0M
2022-07-15 1,141.98 1,148.02 1,128.22 1,147.41 0.0M
2022-07-14 1,154.68 1,157.57 1,134.22 1,139.60 0.0M
2022-07-13 1,162.97 1,165.10 1,142.00 1,154.70 0.0M
2022-07-12 1,156.99 1,165.72 1,148.66 1,165.72 0.0M
2022-07-11 1,159.92 1,167.72 1,158.93 1,163.50 0.0M
2022-07-08 1,167.58 1,172.01 1,155.56 1,170.01 0.0M
2022-07-07 1,160.31 1,166.92 1,151.38 1,165.44 0.0M
2022-07-06 1,146.56 1,158.64 1,146.26 1,155.13 0.0M
2022-07-05 1,150.99 1,159.29 1,134.18 1,138.06 0.0M
2022-07-04 1,142.19 1,152.21 1,139.48 1,145.16 0.0M
2022-07-01 1,118.17 1,141.34 1,118.08 1,135.65 0.0M
2022-06-30 1,119.98 1,124.17 1,112.56 1,122.68 0.0M
2022-06-29 1,134.23 1,138.30 1,126.49 1,130.93 0.0M
2022-06-28 1,133.76 1,141.90 1,129.53 1,134.75 0.0M
2022-06-27 1,131.97 1,138.13 1,128.13 1,132.61 0.0M
2022-06-23 1,098.35 1,110.80 1,096.30 1,109.29 0.0M
2022-06-22 1,099.38 1,101.71 1,084.59 1,099.78 0.0M
2022-06-21 1,118.16 1,123.26 1,108.88 1,108.90 0.0M
2022-06-20 1,109.32 1,120.58 1,106.56 1,114.19 0.0M
2022-06-17 1,101.39 1,119.11 1,095.42 1,106.85 0.0M
2022-06-16 1,120.39 1,123.01 1,094.54 1,097.90 0.0M
2022-06-15 1,119.31 1,132.58 1,108.77 1,125.29 0.0M
2022-06-14 1,129.02 1,132.40 1,105.60 1,110.60 0.0M
2022-06-13 1,129.07 1,134.01 1,119.40 1,124.23 0.0M
2022-06-10 1,156.46 1,156.84 1,138.60 1,139.00 0.0M
2022-06-09 1,167.70 1,172.68 1,159.74 1,162.92 0.0M
2022-06-08 1,176.11 1,177.37 1,162.53 1,170.94 0.0M
2022-06-07 1,174.53 1,175.87 1,157.06 1,169.76 0.0M
2022-06-03 1,184.15 1,185.68 1,169.85 1,171.64 0.0M
2022-06-02 1,172.88 1,176.84 1,169.13 1,176.02 0.0M
2022-06-01 1,189.32 1,190.63 1,170.40 1,170.96 0.0M
2022-05-31 1,182.73 1,187.05 1,175.17 1,180.88 0.0M
2022-05-30 1,179.86 1,192.15 1,178.92 1,184.51 0.0M
2022-05-27 1,151.02 1,170.28 1,150.17 1,170.27 0.0M
2022-05-25 1,149.65 1,151.14 1,130.69 1,137.53 0.0M
2022-05-24 1,150.58 1,157.77 1,141.21 1,143.85 0.0M
2022-05-23 1,161.61 1,164.34 1,149.75 1,157.15 0.0M
2022-05-20 1,151.00 1,162.32 1,149.98 1,151.56 0.0M
2022-05-19 1,153.02 1,153.46 1,137.89 1,146.79 0.0M
2022-05-18 1,187.46 1,191.54 1,167.13 1,167.91 0.0M
2022-05-17 1,189.13 1,192.47 1,182.20 1,184.47 0.0M
2022-05-16 1,173.47 1,183.69 1,170.78 1,179.03 0.0M
2022-05-13 1,157.39 1,175.10 1,152.54 1,174.22 0.0M
2022-05-12 1,136.90 1,153.40 1,124.98 1,151.42 0.0M
2022-05-11 1,136.09 1,156.37 1,134.10 1,153.20 0.0M
2022-05-10 1,105.48 1,138.79 1,101.76 1,129.34 0.0M
2022-05-09 1,118.87 1,122.95 1,100.03 1,100.03 0.0M
2022-05-06 1,127.49 1,136.17 1,117.08 1,128.43 0.0M
2022-05-05 1,175.74 1,180.27 1,135.07 1,135.75 0.0M
2022-05-04 1,180.59 1,182.01 1,165.00 1,165.86 0.0M
2022-05-03 1,181.05 1,184.01 1,174.45 1,180.94 0.0M
2022-05-02 1,174.88 1,180.34 1,090.87 1,172.69 0.0M
2022-04-29 1,176.14 1,187.87 1,168.95 1,180.55 0.0M
2022-04-28 1,161.93 1,172.75 1,159.88 1,168.56 0.0M
2022-04-27 1,149.64 1,162.08 1,137.30 1,148.88 0.0M
2022-04-26 1,169.15 1,172.66 1,151.87 1,151.87 0.0M
2022-04-25 1,147.61 1,162.38 1,146.54 1,156.31 0.0M
2022-04-22 1,156.23 1,181.15 1,155.60 1,171.93 0.0M
2022-04-21 1,164.23 1,170.14 1,156.91 1,167.14 0.0M
2022-04-20 1,160.92 1,171.73 1,158.83 1,164.45 0.0M
2022-04-19 1,154.41 1,166.12 1,145.15 1,163.85 0.0M
2022-04-14 1,153.94 1,155.90 1,146.54 1,155.33 0.0M
2022-04-13 1,155.70 1,155.70 1,140.77 1,153.01 0.0M
2022-04-12 1,144.89 1,160.44 1,136.82 1,155.43 0.0M
2022-04-11 1,161.84 1,163.50 1,150.05 1,152.16 0.0M
2022-04-08 1,165.66 1,168.62 1,157.08 1,166.30 0.0M
2022-04-07 1,162.14 1,173.18 1,156.58 1,161.37 0.0M
2022-04-06 1,172.13 1,174.69 1,145.82 1,154.84 0.0M
2022-04-05 1,167.78 1,178.71 1,166.67 1,172.84 0.0M
2022-04-04 1,152.19 1,168.33 1,142.52 1,165.62 0.0M
2022-04-01 1,139.52 1,149.96 1,135.50 1,148.11 0.0M
2022-03-31 1,174.60 1,176.04 1,135.46 1,135.46 0.0M
2022-03-30 1,186.84 1,187.83 1,167.02 1,172.82 0.0M
2022-03-29 1,157.86 1,184.80 1,157.21 1,181.45 0.0M
2022-03-28 1,143.52 1,157.87 1,142.76 1,150.36 0.0M
2022-03-25 1,137.47 1,153.55 1,135.44 1,141.42 0.0M
2022-03-24 1,152.96 1,156.45 1,139.30 1,143.32 0.0M
2022-03-23 1,173.30 1,173.97 1,147.28 1,151.62 0.0M
2022-03-22 1,168.52 1,170.84 1,161.82 1,165.58 0.0M
2022-03-21 1,174.08 1,174.70 1,161.23 1,166.78 0.0M
2022-03-18 1,161.52 1,173.89 1,150.69 1,172.35 0.0M
2022-03-17 1,173.05 1,180.18 1,152.25 1,160.40 0.0M
2022-03-16 1,146.55 1,175.07 1,146.35 1,170.40 0.0M
2022-03-15 1,136.92 1,138.56 1,116.07 1,130.27 0.0M
2022-03-14 1,145.55 1,161.96 1,144.45 1,149.64 0.0M
2022-03-11 1,128.52 1,154.31 1,126.17 1,141.64 0.0M
2022-03-10 1,152.11 1,154.28 1,115.77 1,123.34 0.0M
2022-03-09 1,121.95 1,148.29 1,119.59 1,146.58 0.0M
2022-03-08 1,096.36 1,133.15 1,095.41 1,103.63 0.0M
2022-03-07 1,105.47 1,130.83 1,074.30 1,111.99 0.0M
2022-03-04 1,142.55 1,152.86 1,126.37 1,129.54 0.0M
2022-03-03 1,185.65 1,196.25 1,161.48 1,162.92 0.0M
2022-03-02 1,195.00 1,200.93 1,179.99 1,195.41 0.0M
2022-03-01 1,223.92 1,231.40 1,204.66 1,205.05 0.0M
2022-02-28 1,215.34 1,229.97 1,198.41 1,229.71 0.0M
2022-02-25 1,208.31 1,235.27 1,196.77 1,234.70 0.0M
2022-02-24 1,188.72 1,203.66 1,174.47 1,197.63 0.0M
2022-02-23 1,225.80 1,241.44 1,224.23 1,227.48 0.0M
2022-02-22 1,206.44 1,230.51 1,201.38 1,222.23 0.0M
2022-02-21 1,262.91 1,264.82 1,224.17 1,229.58 0.0M
2022-02-18 1,281.60 1,282.87 1,256.05 1,257.62 0.0M
2022-02-17 1,299.62 1,303.62 1,283.11 1,285.74 0.0M
2022-02-16 1,305.26 1,311.88 1,296.08 1,299.51 0.0M
2022-02-15 1,280.45 1,301.54 1,279.40 1,298.13 0.0M
2022-02-14 1,283.23 1,286.05 1,267.26 1,281.41 0.0M
2022-02-11 1,309.89 1,316.85 1,297.88 1,310.72 0.0M
2022-02-10 1,316.07 1,325.18 1,306.14 1,320.83 0.0M
2022-02-09 1,281.54 1,305.02 1,280.01 1,302.68 0.0M
2022-02-08 1,294.13 1,301.12 1,282.46 1,289.25 0.0M
2022-02-07 1,286.91 1,294.55 1,276.39 1,292.68 0.0M
2022-02-04 1,303.29 1,306.47 1,277.59 1,279.93 0.0M
2022-02-03 1,319.44 1,320.06 1,290.28 1,292.67 0.0M
2022-02-02 1,317.67 1,328.22 1,317.31 1,321.11 0.0M
2022-02-01 1,312.73 1,323.85 1,304.82 1,312.25 0.0M
2022-01-31 1,299.67 1,307.43 1,290.83 1,303.09 0.0M
2022-01-28 1,286.53 1,296.32 1,279.67 1,294.04 0.0M
2022-01-27 1,278.58 1,295.84 1,272.02 1,284.46 0.0M
2022-01-26 1,288.87 1,307.83 1,287.80 1,296.86 0.0M
2022-01-25 1,292.77 1,294.90 1,275.41 1,283.23 0.0M
2022-01-24 1,326.58 1,328.32 1,275.86 1,282.38 0.0M
2022-01-21 1,341.25 1,345.50 1,324.80 1,332.91 0.0M
2022-01-20 1,352.45 1,356.79 1,340.93 1,354.47 0.0M
2022-01-19 1,329.41 1,353.81 1,328.15 1,345.28 0.0M
2022-01-18 1,357.90 1,357.90 1,331.66 1,336.67 0.0M
2022-01-17 1,372.46 1,374.65 1,360.58 1,362.31 0.0M
2022-01-14 1,368.31 1,374.04 1,364.56 1,367.46 0.0M
2022-01-13 1,369.72 1,389.03 1,369.24 1,376.77 0.0M
2022-01-12 1,377.51 1,379.54 1,363.00 1,371.45 0.0M
2022-01-11 1,370.94 1,379.36 1,364.74 1,369.17 0.0M
2022-01-10 1,385.70 1,388.94 1,356.17 1,358.38 0.0M
2022-01-07 1,396.03 1,400.35 1,376.12 1,379.01 0.0M
2022-01-05 1,409.95 1,415.59 1,407.57 1,411.89 0.0M
2022-01-04 1,417.14 1,418.68 1,407.91 1,409.69 0.0M
2022-01-03 1,403.68 1,416.73 1,403.68 1,408.01 0.0M