NOMX Nordic Materials SEK Net

NOMXNMASEKNI
🏛️ sweden →
1,670.06
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
2023-12-29 1,884.57 1,894.64 1,879.68 1,883.39 0.0M
2023-12-28 1,892.10 1,897.25 1,880.30 1,886.14 0.0M
2023-12-27 1,883.85 1,896.61 1,882.09 1,885.44 0.0M
2023-12-22 1,868.93 1,885.41 1,868.93 1,884.28 0.0M
2023-12-21 1,871.78 1,878.57 1,860.34 1,874.40 0.0M
2023-12-20 1,895.20 1,901.18 1,881.07 1,884.27 0.0M
2023-12-19 1,884.68 1,909.84 1,880.30 1,898.06 0.0M
2023-12-18 1,868.00 1,890.26 1,866.87 1,877.44 0.0M
2023-12-15 1,862.32 1,884.60 1,862.32 1,868.55 0.0M
2023-12-14 1,833.38 1,861.44 1,831.39 1,845.47 0.0M
2023-12-13 1,798.26 1,816.73 1,795.83 1,806.32 0.0M
2023-12-12 1,815.69 1,824.93 1,785.41 1,808.71 0.0M
2023-12-11 1,831.01 1,845.26 1,824.19 1,840.63 0.0M
2023-12-08 1,809.25 1,843.49 1,808.99 1,838.19 0.0M
2023-12-07 1,806.57 1,812.93 1,778.85 1,807.10 0.0M
2023-12-06 1,803.56 1,813.11 1,803.13 1,805.63 0.0M
2023-12-05 1,803.30 1,807.12 1,791.24 1,800.60 0.0M
2023-12-04 1,835.19 1,836.80 1,807.11 1,811.40 0.0M
2023-12-01 1,827.09 1,848.88 1,824.25 1,842.28 0.0M
2023-11-30 1,825.32 1,839.04 1,805.86 1,819.84 0.0M
2023-11-29 1,806.04 1,826.08 1,795.65 1,819.40 0.0M
2023-11-28 1,814.91 1,826.42 1,806.92 1,820.87 0.0M
2023-11-27 1,817.47 1,819.33 1,798.15 1,818.28 0.0M
2023-11-24 1,825.36 1,827.18 1,810.82 1,819.77 0.0M
2023-11-23 1,815.57 1,830.15 1,811.39 1,825.92 0.0M
2023-11-22 1,842.53 1,852.59 1,812.95 1,814.41 0.0M
2023-11-21 1,851.81 1,858.22 1,837.82 1,839.00 0.0M
2023-11-20 1,854.41 1,860.31 1,844.97 1,852.32 0.0M
2023-11-17 1,824.39 1,862.27 1,824.39 1,855.98 0.0M
2023-11-16 1,844.08 1,844.55 1,813.25 1,816.21 0.0M
2023-11-15 1,838.24 1,857.63 1,837.84 1,847.85 0.0M
2023-11-14 1,797.11 1,838.31 1,787.93 1,835.84 0.0M
2023-11-13 1,810.18 1,816.43 1,788.65 1,793.26 0.0M
2023-11-10 1,822.42 1,825.05 1,792.83 1,805.61 0.0M
2023-11-09 1,827.14 1,836.28 1,814.52 1,831.24 0.0M
2023-11-08 1,816.87 1,833.33 1,804.81 1,827.76 0.0M
2023-11-07 1,842.71 1,845.20 1,816.78 1,819.32 0.0M
2023-11-06 1,837.83 1,857.82 1,826.99 1,856.38 0.0M
2023-11-03 1,843.74 1,849.45 1,828.55 1,831.65 0.0M
2023-11-02 1,823.17 1,849.00 1,823.17 1,839.97 0.0M
2023-11-01 1,818.77 1,830.11 1,808.13 1,819.79 0.0M
2023-10-31 1,805.21 1,817.71 1,801.50 1,811.99 0.0M
2023-10-30 1,792.03 1,808.78 1,786.73 1,805.25 0.0M
2023-10-27 1,774.38 1,797.84 1,767.28 1,783.70 0.0M
2023-10-26 1,747.38 1,776.90 1,743.98 1,767.34 0.0M
2023-10-25 1,765.56 1,773.77 1,741.98 1,759.66 0.0M
2023-10-24 1,710.00 1,757.83 1,703.56 1,747.76 0.0M
2023-10-23 1,697.60 1,697.65 1,668.98 1,682.20 0.0M
2023-10-20 1,747.96 1,747.96 1,691.68 1,693.50 0.0M
2023-10-19 1,781.95 1,787.32 1,761.70 1,765.76 0.0M
2023-10-18 1,830.86 1,833.57 1,785.49 1,785.74 0.0M
2023-10-17 1,842.21 1,850.71 1,815.88 1,836.63 0.0M
2023-10-16 1,860.15 1,868.77 1,851.33 1,858.78 0.0M
2023-10-13 1,852.86 1,861.59 1,846.12 1,849.50 0.0M
2023-10-12 1,879.08 1,895.10 1,856.94 1,857.46 0.0M
2023-10-11 1,849.52 1,885.44 1,845.93 1,866.42 0.0M
2023-10-10 1,837.14 1,861.41 1,832.38 1,849.68 0.0M
2023-10-09 1,808.09 1,823.78 1,800.56 1,823.75 0.0M
2023-10-06 1,790.72 1,810.26 1,785.25 1,809.83 0.0M
2023-10-05 1,786.56 1,793.95 1,778.50 1,788.25 0.0M
2023-10-04 1,771.89 1,807.18 1,768.54 1,785.74 0.0M
2023-10-03 1,821.42 1,821.42 1,776.19 1,777.96 0.0M
2023-10-02 1,859.85 1,875.69 1,819.31 1,826.00 0.0M
2023-09-29 1,831.80 1,862.89 1,831.71 1,851.69 0.0M
2023-09-28 1,810.12 1,829.39 1,805.23 1,828.68 0.0M
2023-09-27 1,811.51 1,818.23 1,803.86 1,803.94 0.0M
2023-09-26 1,811.87 1,825.16 1,802.98 1,814.66 0.0M
2023-09-25 1,819.50 1,824.85 1,806.00 1,812.20 0.0M
2023-09-22 1,835.26 1,851.02 1,827.95 1,830.67 0.0M
2023-09-21 1,853.42 1,860.96 1,839.46 1,848.22 0.0M
2023-09-20 1,846.96 1,866.98 1,839.94 1,862.42 0.0M
2023-09-19 1,850.71 1,862.12 1,841.88 1,844.17 0.0M
2023-09-18 1,861.52 1,870.11 1,851.94 1,856.84 0.0M
2023-09-15 1,859.53 1,881.88 1,859.53 1,866.27 0.0M
2023-09-14 1,807.97 1,845.64 1,807.97 1,842.61 0.0M
2023-09-13 1,808.79 1,815.81 1,799.25 1,806.96 0.0M
2023-09-12 1,822.32 1,826.84 1,798.99 1,808.13 0.0M
2023-09-11 1,794.17 1,823.14 1,793.83 1,820.41 0.0M
2023-09-08 1,804.71 1,809.16 1,783.65 1,789.38 0.0M
2023-09-07 1,834.64 1,839.64 1,805.24 1,807.70 0.0M
2023-09-06 1,826.02 1,829.72 1,813.46 1,829.39 0.0M
2023-09-05 1,837.60 1,846.74 1,825.56 1,830.63 0.0M
2023-09-04 1,835.34 1,846.20 1,833.63 1,835.39 0.0M
2023-09-01 1,807.65 1,831.27 1,807.65 1,826.41 0.0M
2023-08-31 1,807.01 1,816.69 1,801.18 1,806.54 0.0M
2023-08-30 1,787.94 1,806.29 1,787.94 1,798.95 0.0M
2023-08-29 1,752.04 1,784.85 1,752.04 1,782.36 0.0M
2023-08-28 1,750.54 1,755.90 1,744.28 1,749.47 0.0M
2023-08-25 1,719.92 1,748.53 1,719.91 1,742.19 0.0M
2023-08-24 1,746.52 1,755.40 1,724.27 1,724.62 0.0M
2023-08-23 1,748.76 1,753.24 1,739.48 1,743.90 0.0M
2023-08-22 1,744.91 1,755.97 1,739.98 1,745.44 0.0M
2023-08-21 1,730.44 1,748.45 1,730.44 1,733.16 0.0M
2023-08-18 1,739.17 1,742.50 1,714.21 1,725.65 0.0M
2023-08-17 1,722.54 1,751.68 1,722.54 1,743.33 0.0M
2023-08-16 1,718.92 1,732.28 1,716.34 1,725.40 0.0M
2023-08-15 1,738.09 1,741.09 1,721.47 1,724.06 0.0M
2023-08-14 1,756.97 1,769.04 1,734.28 1,736.86 0.0M
2023-08-11 1,767.79 1,767.79 1,753.90 1,762.51 0.0M
2023-08-10 1,783.67 1,786.56 1,770.34 1,770.74 0.0M
2023-08-09 1,771.84 1,786.82 1,770.92 1,776.32 0.0M
2023-08-08 1,772.14 1,772.14 1,752.19 1,762.02 0.0M
2023-08-07 1,787.03 1,792.64 1,769.32 1,780.96 0.0M
2023-08-04 1,776.52 1,790.53 1,770.83 1,790.40 0.0M
2023-08-03 1,765.26 1,781.74 1,755.75 1,773.39 0.0M
2023-08-02 1,789.62 1,789.62 1,773.40 1,775.47 0.0M
2023-08-01 1,807.57 1,814.96 1,794.61 1,804.45 0.0M
2023-07-31 1,783.90 1,811.67 1,780.61 1,806.19 0.0M
2023-07-28 1,788.40 1,795.08 1,773.04 1,786.21 0.0M
2023-07-27 1,772.86 1,800.07 1,766.41 1,789.31 0.0M
2023-07-26 1,768.43 1,775.14 1,758.52 1,774.03 0.0M
2023-07-25 1,698.53 1,784.38 1,694.26 1,778.53 0.0M
2023-07-24 1,689.69 1,709.76 1,686.08 1,706.47 0.0M
2023-07-21 1,754.11 1,754.31 1,690.89 1,698.59 0.0M
2023-07-20 1,792.89 1,795.31 1,767.23 1,773.49 0.0M
2023-07-19 1,786.81 1,794.62 1,773.51 1,790.02 0.0M
2023-07-18 1,780.62 1,795.75 1,771.63 1,794.00 0.0M
2023-07-17 1,795.11 1,797.42 1,780.61 1,787.13 0.0M
2023-07-14 1,814.42 1,815.84 1,801.37 1,808.44 0.0M
2023-07-13 1,820.22 1,834.49 1,812.26 1,814.15 0.0M
2023-07-12 1,787.53 1,820.28 1,782.07 1,815.04 0.0M
2023-07-11 1,780.79 1,785.89 1,769.48 1,781.59 0.0M
2023-07-10 1,762.15 1,780.82 1,751.09 1,773.68 0.0M
2023-07-07 1,747.40 1,768.25 1,743.09 1,762.90 0.0M
2023-07-06 1,777.24 1,786.51 1,738.88 1,743.92 0.0M
2023-07-05 1,783.70 1,786.39 1,768.93 1,783.44 0.0M
2023-07-04 1,772.51 1,795.35 1,769.87 1,791.02 0.0M
2023-07-03 1,742.22 1,774.02 1,742.13 1,771.89 0.0M
2023-06-30 1,740.94 1,751.25 1,735.98 1,738.23 0.0M
2023-06-29 1,721.97 1,734.36 1,714.07 1,732.67 0.0M
2023-06-28 1,727.19 1,736.10 1,720.58 1,728.09 0.0M
2023-06-27 1,739.97 1,743.23 1,698.13 1,724.01 0.0M
2023-06-26 1,715.59 1,731.89 1,694.31 1,731.89 0.0M
2023-06-22 1,740.46 1,757.80 1,726.44 1,736.29 0.0M
2023-06-21 1,791.51 1,791.51 1,745.14 1,750.52 0.0M
2023-06-20 1,814.47 1,815.08 1,790.15 1,797.32 0.0M
2023-06-19 1,855.90 1,856.17 1,818.87 1,820.21 0.0M
2023-06-16 1,863.92 1,866.59 1,829.29 1,856.83 0.0M
2023-06-15 1,866.11 1,867.91 1,834.96 1,855.76 0.0M
2023-06-14 1,854.71 1,895.34 1,846.84 1,877.28 0.0M
2023-06-13 1,888.83 1,891.41 1,865.05 1,873.86 0.0M
2023-06-12 1,893.85 1,895.62 1,866.98 1,871.18 0.0M
2023-06-09 1,883.82 1,896.48 1,880.99 1,893.01 0.0M
2023-06-08 1,871.06 1,892.79 1,870.74 1,882.76 0.0M
2023-06-07 1,869.34 1,889.98 1,858.85 1,868.86 0.0M
2023-06-05 1,861.24 1,875.73 1,854.73 1,864.35 0.0M
2023-06-02 1,803.83 1,852.25 1,803.79 1,848.32 0.0M
2023-06-01 1,787.00 1,792.95 1,781.95 1,788.79 0.0M
2023-05-31 1,804.95 1,810.85 1,774.67 1,775.73 0.0M
2023-05-30 1,829.64 1,845.92 1,814.84 1,815.68 0.0M
2023-05-29 1,838.71 1,843.98 1,828.51 1,829.36 0.0M
2023-05-26 1,814.11 1,834.93 1,813.96 1,830.11 0.0M
2023-05-25 1,816.26 1,827.04 1,802.15 1,807.15 0.0M
2023-05-24 1,813.01 1,819.35 1,796.23 1,811.31 0.0M
2023-05-23 1,805.35 1,840.35 1,805.35 1,823.64 0.0M
2023-05-22 1,809.01 1,809.04 1,798.08 1,805.40 0.0M
2023-05-19 1,809.53 1,824.86 1,809.53 1,814.62 0.0M
2023-05-17 1,806.72 1,814.48 1,789.75 1,790.03 0.0M
2023-05-16 1,807.42 1,819.75 1,802.87 1,808.51 0.0M
2023-05-15 1,805.84 1,821.30 1,799.07 1,814.38 0.0M
2023-05-12 1,780.80 1,805.12 1,779.28 1,800.81 0.0M
2023-05-11 1,817.38 1,834.17 1,802.26 1,806.73 0.0M
2023-05-10 1,819.20 1,841.70 1,810.78 1,816.13 0.0M
2023-05-09 1,833.15 1,835.10 1,808.61 1,814.61 0.0M
2023-05-08 1,828.31 1,838.82 1,818.23 1,833.70 0.0M
2023-05-05 1,801.70 1,820.92 1,797.45 1,819.22 0.0M
2023-05-04 1,818.09 1,822.70 1,797.49 1,799.45 0.0M
2023-05-03 1,796.74 1,820.36 1,796.73 1,817.48 0.0M
2023-05-02 1,805.44 1,825.29 1,791.74 1,792.49 0.0M
2023-05-01 1,798.94 1,802.38 1,798.76 1,801.02 0.0M
2023-04-28 1,814.89 1,818.16 1,778.31 1,799.76 0.0M
2023-04-27 1,779.06 1,812.15 1,778.95 1,797.75 0.0M
2023-04-26 1,771.89 1,797.55 1,756.53 1,781.45 0.0M
2023-04-25 1,781.49 1,799.63 1,764.23 1,771.89 0.0M
2023-04-24 1,815.34 1,831.62 1,808.59 1,825.56 0.0M
2023-04-21 1,839.86 1,839.86 1,817.71 1,818.16 0.0M
2023-04-20 1,822.26 1,849.16 1,811.05 1,844.65 0.0M
2023-04-19 1,860.67 1,867.46 1,845.33 1,852.89 0.0M
2023-04-18 1,861.60 1,871.41 1,852.07 1,866.82 0.0M
2023-04-17 1,865.61 1,882.79 1,859.24 1,861.41 0.0M
2023-04-14 1,875.64 1,878.04 1,844.93 1,852.57 0.0M
2023-04-13 1,848.31 1,866.03 1,844.82 1,865.45 0.0M
2023-04-12 1,855.92 1,870.39 1,837.06 1,844.57 0.0M
2023-04-11 1,860.64 1,877.12 1,855.31 1,875.41 0.0M
2023-04-06 1,832.80 1,844.76 1,831.38 1,838.92 0.0M
2023-04-05 1,844.14 1,846.15 1,820.03 1,825.08 0.0M
2023-04-04 1,876.96 1,882.86 1,846.42 1,847.60 0.0M
2023-04-03 1,873.69 1,877.62 1,856.46 1,869.91 0.0M
2023-03-31 1,871.67 1,879.81 1,854.24 1,864.63 0.0M
2023-03-30 1,846.55 1,880.30 1,842.57 1,869.85 0.0M
2023-03-29 1,832.78 1,843.24 1,812.51 1,836.45 0.0M
2023-03-28 1,818.26 1,830.00 1,812.29 1,823.52 0.0M
2023-03-27 1,815.35 1,829.42 1,786.46 1,802.90 0.0M
2023-03-24 1,825.17 1,825.66 1,779.91 1,806.17 0.0M
2023-03-23 1,823.18 1,834.82 1,806.71 1,826.83 0.0M
2023-03-22 1,840.21 1,840.38 1,810.32 1,818.87 0.0M
2023-03-21 1,814.66 1,859.88 1,814.18 1,836.03 0.0M
2023-03-20 1,777.23 1,810.69 1,747.22 1,801.02 0.0M
2023-03-17 1,839.71 1,867.03 1,774.19 1,782.72 0.0M
2023-03-16 1,846.55 1,854.90 1,796.61 1,822.74 0.0M
2023-03-15 1,899.79 1,901.12 1,834.62 1,834.67 0.0M
2023-03-14 1,901.82 1,918.46 1,885.95 1,903.93 0.0M
2023-03-13 1,941.44 1,945.01 1,882.82 1,904.22 0.0M
2023-03-10 1,948.37 1,958.26 1,929.86 1,936.42 0.0M
2023-03-09 2,004.96 2,008.12 1,975.45 1,976.74 0.0M
2023-03-08 1,981.61 2,007.81 1,978.92 2,005.53 0.0M
2023-03-07 1,994.78 2,007.73 1,983.64 1,984.90 0.0M
2023-03-06 2,028.81 2,028.88 1,985.67 1,996.02 0.0M
2023-03-03 2,006.22 2,037.65 2,006.18 2,029.29 0.0M
2023-03-02 1,997.32 2,006.72 1,990.65 2,004.46 0.0M
2023-03-01 1,978.14 2,022.80 1,978.14 2,009.82 0.0M
2023-02-28 1,935.90 1,966.85 1,930.97 1,965.66 0.0M
2023-02-27 1,917.98 1,947.64 1,917.01 1,942.71 0.0M
2023-02-24 1,952.94 1,953.00 1,908.16 1,912.35 0.0M
2023-02-23 1,977.41 1,979.97 1,953.34 1,953.45 0.0M
2023-02-22 1,972.49 1,973.02 1,951.65 1,971.80 0.0M
2023-02-21 1,996.30 2,002.00 1,970.15 1,975.36 0.0M
2023-02-20 1,982.88 2,000.07 1,982.88 1,993.44 0.0M
2023-02-17 1,985.13 1,991.44 1,978.84 1,980.78 0.0M
2023-02-16 1,992.96 2,002.67 1,974.25 1,991.35 0.0M
2023-02-15 1,990.87 1,990.87 1,963.24 1,978.03 0.0M
2023-02-14 1,988.69 2,003.19 1,975.84 1,994.57 0.0M
2023-02-13 1,973.49 1,999.13 1,968.47 1,990.20 0.0M
2023-02-10 1,990.39 2,000.72 1,961.26 1,968.40 0.0M
2023-02-09 2,044.17 2,047.61 1,996.38 1,999.50 0.0M
2023-02-08 2,048.07 2,068.22 2,039.64 2,040.08 0.0M
2023-02-07 2,039.63 2,066.84 2,035.80 2,044.53 0.0M
2023-02-06 2,052.40 2,053.93 2,017.70 2,033.47 0.0M
2023-02-03 2,031.63 2,065.22 2,024.67 2,057.33 0.0M
2023-02-02 2,024.76 2,047.05 2,008.39 2,034.90 0.0M
2023-02-01 2,003.42 2,034.28 2,002.87 2,020.80 0.0M
2023-01-31 1,986.82 2,002.97 1,960.65 1,998.70 0.0M
2023-01-30 1,995.38 2,005.43 1,987.23 2,000.19 0.0M
2023-01-27 2,001.75 2,015.46 1,987.65 2,004.33 0.0M
2023-01-26 1,994.61 2,009.04 1,992.70 2,006.83 0.0M
2023-01-25 1,999.49 2,004.69 1,971.26 1,990.73 0.0M
2023-01-24 2,013.22 2,016.29 1,985.45 1,997.42 0.0M
2023-01-23 1,985.17 2,021.29 1,985.17 2,008.51 0.0M
2023-01-20 1,981.25 1,990.84 1,961.21 1,973.65 0.0M
2023-01-19 1,983.35 1,992.45 1,954.89 1,967.67 0.0M
2023-01-18 1,983.50 2,010.91 1,972.28 1,997.14 0.0M
2023-01-17 1,978.86 1,985.61 1,966.07 1,980.97 0.0M
2023-01-16 1,980.90 1,988.98 1,972.62 1,977.06 0.0M
2023-01-13 1,987.88 1,991.32 1,954.14 1,976.51 0.0M
2023-01-12 1,979.07 2,003.38 1,978.36 1,998.68 0.0M
2023-01-11 1,966.26 1,980.36 1,961.88 1,971.83 0.0M
2023-01-10 1,963.32 1,977.38 1,953.46 1,962.91 0.0M
2023-01-09 1,958.72 1,989.29 1,958.72 1,982.79 0.0M
2023-01-05 1,869.31 1,928.62 1,859.50 1,926.09 0.0M
2023-01-04 1,898.98 1,900.11 1,864.22 1,871.50 0.0M
2023-01-03 1,926.45 1,934.57 1,891.73 1,894.93 0.0M
2023-01-02 1,901.47 1,923.21 1,901.14 1,917.78 0.0M