Nordic Paper Holding AB

NPAPER
🏛️ sweden →
47.60
Last Update: 2025-09-23
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 33.70 33.70 32.75 33.00 0.0M
2022-12-29 31.90 33.70 31.35 33.70 0.0M
2022-12-28 31.70 32.10 31.20 31.80 0.1M
2022-12-27 32.65 33.15 31.55 31.70 0.0M
2022-12-23 31.80 32.70 31.80 32.25 0.0M
2022-12-22 33.00 33.00 31.70 31.95 0.0M
2022-12-21 33.00 33.00 32.45 33.00 0.0M
2022-12-20 32.15 33.00 32.00 32.60 0.0M
2022-12-19 32.90 33.20 32.20 32.55 0.0M
2022-12-16 34.90 35.00 32.90 32.90 0.1M
2022-12-15 33.70 35.75 33.70 34.60 0.1M
2022-12-14 34.75 34.75 33.75 33.75 0.1M
2022-12-13 34.60 35.35 33.45 34.75 0.2M
2022-12-12 34.70 34.70 34.00 34.55 0.1M
2022-12-09 33.00 34.80 32.85 34.80 0.2M
2022-12-08 32.40 33.00 31.75 33.00 0.4M
2022-12-07 30.95 32.25 30.35 32.10 1.1M
2022-12-06 31.70 31.75 30.50 31.00 0.2M
2022-12-05 31.85 32.45 31.25 31.45 0.1M
2022-12-02 31.80 31.95 31.15 31.90 0.0M
2022-12-01 32.10 32.55 31.45 31.55 0.0M
2022-11-30 32.05 32.45 31.50 32.10 0.1M
2022-11-29 32.30 32.55 31.80 31.85 0.0M
2022-11-28 33.15 33.15 31.60 32.30 0.0M
2022-11-25 32.40 32.90 32.15 32.55 0.0M
2022-11-24 32.10 32.60 32.00 32.40 0.1M
2022-11-23 32.55 32.55 31.80 32.10 0.1M
2022-11-22 32.40 33.05 32.00 32.15 0.9M
2022-11-21 33.30 33.30 31.85 32.20 0.2M
2022-11-18 33.05 33.90 32.30 32.40 0.1M
2022-11-17 33.05 34.20 32.60 33.50 0.1M
2022-11-16 32.75 34.15 32.45 33.05 0.1M
2022-11-15 33.15 33.40 32.50 32.75 0.1M
2022-11-14 32.25 33.00 31.85 32.60 0.1M
2022-11-11 33.00 33.00 31.45 32.20 0.1M
2022-11-10 31.10 31.70 30.50 31.40 0.0M
2022-11-09 32.20 32.20 31.00 31.10 0.0M
2022-11-08 31.75 32.20 31.00 32.20 0.0M
2022-11-07 31.00 32.00 30.65 31.70 0.1M
2022-11-04 30.95 31.35 30.55 31.10 0.0M
2022-11-03 30.95 30.95 30.30 30.40 0.0M
2022-11-02 31.75 31.75 30.50 30.95 0.1M
2022-11-01 29.55 31.55 29.55 31.30 0.1M
2022-10-31 29.95 30.25 29.00 29.65 0.1M
2022-10-28 30.55 30.55 28.05 29.40 0.5M
2022-10-27 30.60 30.60 28.90 29.05 0.1M
2022-10-26 30.70 30.70 29.30 30.30 0.0M
2022-10-25 29.55 30.70 28.80 29.85 0.0M
2022-10-24 28.35 29.35 27.90 29.15 0.1M
2022-10-21 28.60 28.70 27.35 27.95 0.1M
2022-10-20 28.80 28.80 27.95 28.20 0.0M
2022-10-19 28.80 28.80 27.95 28.55 0.1M
2022-10-18 28.20 28.75 28.05 28.30 0.1M
2022-10-17 27.70 28.70 27.70 28.20 0.1M
2022-10-14 28.00 28.50 27.45 27.70 0.1M
2022-10-13 28.00 28.20 27.00 27.85 0.1M
2022-10-12 28.85 29.25 27.70 27.85 0.1M
2022-10-11 29.20 29.20 27.75 28.85 0.1M
2022-10-10 28.95 28.95 27.60 27.65 0.1M
2022-10-07 28.95 29.00 28.20 28.30 0.1M
2022-10-06 28.50 29.00 28.45 28.80 0.0M
2022-10-05 29.55 29.65 28.20 28.30 0.0M
2022-10-04 30.35 31.45 28.45 29.10 0.1M
2022-10-03 29.00 29.00 27.90 28.50 0.2M
2022-09-30 28.95 29.65 28.20 28.80 0.1M
2022-09-29 30.15 30.15 28.50 28.80 0.1M
2022-09-28 30.00 30.50 29.10 30.00 0.1M
2022-09-27 31.75 31.75 29.65 30.00 0.1M
2022-09-26 31.95 31.95 30.90 30.95 0.1M
2022-09-23 32.50 32.50 31.40 32.00 0.1M
2022-09-22 32.45 32.60 31.70 32.30 0.1M
2022-09-21 32.75 32.80 32.25 32.50 0.0M
2022-09-20 35.00 35.00 32.40 32.75 0.0M
2022-09-19 34.35 34.35 33.20 33.60 0.1M
2022-09-16 34.55 34.55 33.80 34.30 0.0M
2022-09-15 34.80 35.00 33.95 34.55 0.0M
2022-09-14 34.25 34.75 33.00 33.70 0.1M
2022-09-13 35.65 35.65 34.10 34.25 0.0M
2022-09-12 35.65 35.65 33.95 34.15 0.0M
2022-09-09 34.00 35.60 33.60 34.90 0.0M
2022-09-08 34.50 34.70 33.75 34.00 0.1M
2022-09-07 35.80 35.80 33.35 34.30 0.0M
2022-09-06 34.60 35.95 34.05 34.50 0.0M
2022-09-05 34.95 35.70 34.05 34.55 0.1M
2022-09-02 34.50 35.55 34.05 35.10 0.1M
2022-09-01 36.35 36.35 34.35 34.55 0.1M
2022-08-31 36.65 37.00 35.70 35.90 0.1M
2022-08-30 38.95 39.45 34.80 36.70 0.4M
2022-08-29 39.70 39.70 38.05 38.95 0.1M
2022-08-26 39.70 40.40 39.50 39.70 0.0M
2022-08-25 39.85 39.95 39.05 39.60 0.0M
2022-08-24 39.60 40.40 39.40 39.85 0.0M
2022-08-23 40.05 40.75 39.70 39.70 0.0M
2022-08-22 40.65 42.20 40.10 40.10 0.0M
2022-08-19 40.45 41.00 40.00 40.65 0.1M
2022-08-18 40.60 41.00 40.05 40.30 0.0M
2022-08-17 42.00 42.00 40.00 40.45 0.1M
2022-08-16 41.60 41.75 40.80 41.20 0.0M
2022-08-15 41.95 42.40 41.20 41.60 0.0M
2022-08-12 42.10 42.55 41.75 41.95 0.0M
2022-08-11 42.10 42.50 42.05 42.10 0.0M
2022-08-10 42.30 42.45 41.75 42.10 0.0M
2022-08-09 42.60 42.60 42.00 42.30 0.0M
2022-08-08 42.40 42.75 41.80 42.00 0.0M
2022-08-05 42.20 43.85 42.05 42.40 0.1M
2022-08-04 41.65 42.20 41.40 42.20 0.0M
2022-08-03 41.80 42.25 41.40 41.70 0.0M
2022-08-02 42.60 43.05 41.50 41.80 0.0M
2022-08-01 42.00 44.35 42.00 42.60 0.1M
2022-07-29 42.00 42.50 41.10 41.80 0.0M
2022-07-28 42.80 42.90 41.75 42.30 0.0M
2022-07-27 41.60 43.00 41.05 42.70 0.0M
2022-07-26 41.65 41.95 41.10 41.60 0.0M
2022-07-25 40.95 41.90 40.75 41.60 0.0M
2022-07-22 42.50 42.50 40.40 40.75 0.1M
2022-07-21 42.95 42.95 40.95 42.00 0.1M
2022-07-20 44.45 44.45 41.50 42.95 0.3M
2022-07-19 43.45 43.50 42.75 43.00 0.1M
2022-07-18 42.85 44.05 42.50 43.45 0.1M
2022-07-15 41.60 42.50 41.30 42.00 0.2M
2022-07-14 41.50 42.15 40.35 41.20 0.0M
2022-07-13 41.00 41.90 40.10 41.50 0.0M
2022-07-12 42.05 42.05 40.25 40.50 0.0M
2022-07-11 41.55 42.45 40.40 40.75 0.0M
2022-07-08 41.95 41.95 40.40 41.25 0.1M
2022-07-07 40.90 42.85 40.20 40.50 0.2M
2022-07-06 39.05 41.00 39.00 40.55 0.1M
2022-07-05 38.75 39.45 38.50 39.00 0.1M
2022-07-04 38.80 39.00 38.45 38.75 0.0M
2022-07-01 39.50 40.15 38.15 39.00 0.1M
2022-06-30 39.95 40.20 38.80 39.50 0.0M
2022-06-29 39.60 40.60 39.00 39.95 0.1M
2022-06-28 38.75 40.30 38.60 39.55 0.1M
2022-06-27 39.00 39.80 38.70 38.75 0.0M
2022-06-23 37.55 38.60 37.55 38.60 0.0M
2022-06-22 37.90 38.00 35.75 37.55 0.0M
2022-06-21 38.05 38.80 37.80 38.40 0.0M
2022-06-20 38.35 39.65 38.35 38.60 0.0M
2022-06-17 36.60 38.45 36.60 38.40 0.0M
2022-06-16 38.90 38.90 37.00 37.35 0.1M
2022-06-15 37.55 39.40 37.55 37.90 0.2M
2022-06-14 38.60 38.60 36.75 36.75 0.0M
2022-06-13 38.20 40.00 38.05 38.60 0.1M
2022-06-10 39.15 39.15 37.80 38.20 0.1M
2022-06-09 39.25 39.55 38.25 39.15 0.0M
2022-06-08 39.50 39.50 37.95 38.40 0.1M
2022-06-07 39.00 39.45 38.45 39.00 0.0M
2022-06-03 39.85 39.85 38.50 39.00 0.0M
2022-06-02 38.70 39.40 38.00 39.20 0.0M
2022-06-01 37.85 38.25 36.95 38.25 0.0M
2022-05-31 37.60 38.00 37.05 37.85 0.0M
2022-05-30 37.70 38.60 37.00 37.60 0.1M
2022-05-27 38.45 38.65 37.55 37.70 0.0M
2022-05-25 37.50 38.85 37.50 37.60 0.0M
2022-05-24 37.80 37.80 37.50 37.50 0.0M
2022-05-23 38.45 38.45 37.50 37.80 0.1M
2022-05-20 38.90 38.90 38.00 38.45 0.1M
2022-05-19 40.00 40.50 39.20 40.00 0.1M
2022-05-18 39.75 40.40 39.25 40.00 0.1M
2022-05-17 40.10 40.55 39.60 39.75 0.0M
2022-05-16 39.50 40.00 39.25 40.00 0.0M
2022-05-13 37.50 39.85 37.50 39.25 0.0M
2022-05-12 40.00 40.00 37.40 37.40 0.0M
2022-05-11 37.95 39.65 37.35 39.65 0.0M
2022-05-10 37.50 38.15 36.45 37.95 0.0M
2022-05-09 39.25 39.90 37.50 37.50 0.0M
2022-05-06 39.90 40.00 39.20 39.25 0.0M
2022-05-05 39.40 40.40 38.05 39.90 0.0M
2022-05-04 39.75 40.20 38.80 39.85 0.0M
2022-05-03 39.00 40.00 38.65 39.75 0.2M
2022-05-02 38.10 39.00 36.95 39.00 0.0M
2022-04-29 38.40 39.50 36.95 38.10 0.1M
2022-04-28 36.10 38.50 35.85 38.40 0.3M
2022-04-27 33.00 33.65 32.95 33.55 0.2M
2022-04-26 33.70 33.90 32.90 33.00 0.0M
2022-04-25 33.95 33.95 33.40 33.50 0.1M
2022-04-22 33.65 34.50 33.65 33.95 0.1M
2022-04-21 33.00 33.65 32.55 33.65 0.0M
2022-04-20 33.90 33.90 33.40 33.40 0.0M
2022-04-19 34.00 34.05 33.35 33.95 0.0M
2022-04-14 33.75 34.00 33.70 34.00 0.0M
2022-04-13 33.85 34.00 33.40 33.75 0.0M
2022-04-12 34.65 34.65 33.80 33.80 0.0M
2022-04-11 34.50 35.15 34.30 34.70 0.0M
2022-04-08 34.30 34.70 34.00 34.40 0.0M
2022-04-07 33.80 34.55 33.50 34.00 0.0M
2022-04-06 34.75 34.75 33.50 33.80 0.0M
2022-04-05 34.00 34.00 33.45 33.45 0.1M
2022-04-04 34.05 34.30 33.70 33.80 0.0M
2022-04-01 33.80 34.40 33.65 34.05 0.0M
2022-03-31 33.75 34.00 33.30 33.80 0.0M
2022-03-30 34.00 34.60 33.05 33.50 0.0M
2022-03-29 33.00 34.80 33.00 34.00 0.1M
2022-03-28 32.50 33.75 32.00 32.40 0.0M
2022-03-25 32.00 32.60 32.00 32.15 0.0M
2022-03-24 32.55 33.00 32.00 32.15 0.0M
2022-03-23 33.15 33.65 32.50 32.50 0.0M
2022-03-22 33.50 33.75 33.10 33.15 0.0M
2022-03-21 34.10 34.10 33.50 33.50 0.0M
2022-03-18 34.05 34.10 33.55 34.10 0.1M
2022-03-17 34.25 34.25 33.70 34.05 0.0M
2022-03-16 33.65 34.20 33.00 33.50 0.0M
2022-03-15 33.95 34.75 33.00 33.65 0.0M
2022-03-14 34.20 34.80 33.80 33.80 0.0M
2022-03-11 34.55 34.55 33.85 34.00 0.0M
2022-03-10 33.50 34.65 33.00 33.30 0.0M
2022-03-09 32.40 33.75 31.45 33.05 0.0M
2022-03-08 32.35 32.90 31.10 32.45 0.0M
2022-03-07 32.25 32.25 30.05 31.15 0.0M
2022-03-04 32.35 33.50 32.30 32.30 0.0M
2022-03-03 32.60 33.20 32.20 32.35 0.0M
2022-03-02 32.55 32.80 32.10 32.60 0.0M
2022-03-01 33.15 34.95 32.55 32.55 0.3M
2022-02-28 32.75 34.90 32.50 33.40 0.1M
2022-02-25 32.30 34.30 32.00 32.80 0.0M
2022-02-24 33.35 33.85 31.30 32.30 0.1M
2022-02-23 34.30 34.90 34.00 34.45 0.0M
2022-02-22 33.30 36.00 33.30 34.30 0.0M
2022-02-21 34.15 34.55 33.05 33.25 0.0M
2022-02-18 34.50 35.40 34.05 34.15 0.1M
2022-02-17 36.00 36.05 33.65 34.25 0.1M
2022-02-16 35.20 36.15 35.00 35.00 0.1M
2022-02-15 35.45 36.25 35.00 35.15 0.0M
2022-02-14 36.00 36.00 34.50 35.45 0.0M
2022-02-11 36.20 36.45 36.00 36.00 0.0M
2022-02-10 36.60 37.00 36.20 36.20 0.0M
2022-02-09 36.60 36.95 36.25 36.55 0.1M
2022-02-08 37.90 37.90 35.25 35.55 0.0M
2022-02-07 37.45 37.45 35.50 36.50 0.2M
2022-02-04 36.05 36.30 35.30 35.60 0.0M
2022-02-03 36.80 36.80 36.00 36.05 0.0M
2022-02-02 37.00 38.10 35.60 36.90 0.1M
2022-02-01 35.90 37.00 35.50 36.25 0.0M
2022-01-31 35.25 36.85 35.25 35.35 0.0M
2022-01-28 36.00 36.00 34.70 35.25 0.1M
2022-01-27 37.25 37.95 36.55 37.00 0.0M
2022-01-26 38.10 38.10 36.90 37.25 0.0M
2022-01-25 35.90 37.40 35.90 36.35 0.0M
2022-01-24 38.40 38.40 35.90 35.95 0.0M
2022-01-21 39.05 39.50 37.95 38.50 0.0M
2022-01-20 39.00 39.00 38.15 38.90 0.0M
2022-01-19 37.15 39.45 36.80 38.55 0.0M
2022-01-18 38.40 38.40 37.00 37.20 0.0M
2022-01-17 39.00 39.10 37.60 38.40 0.0M
2022-01-14 39.70 40.20 38.45 38.85 0.0M
2022-01-13 41.00 41.00 39.70 40.20 0.0M
2022-01-12 39.85 40.75 39.35 40.25 0.0M
2022-01-11 38.70 39.85 38.40 39.35 0.0M
2022-01-10 41.40 41.40 39.00 39.15 0.0M
2022-01-07 42.00 42.00 40.10 40.40 0.0M
2022-01-05 41.00 41.40 40.85 41.30 0.0M
2022-01-04 39.85 40.85 39.20 40.85 0.0M
2022-01-03 38.25 39.40 38.15 39.40 0.0M