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
2023-12-29 45.05 45.15 44.00 44.65 0.2M
2023-12-28 45.10 45.50 44.55 45.00 0.1M
2023-12-27 45.65 45.95 44.80 45.00 0.2M
2023-12-22 45.60 46.00 45.25 45.60 0.1M
2023-12-21 45.85 45.95 45.25 45.60 0.1M
2023-12-20 45.95 46.40 45.70 46.05 0.1M
2023-12-19 44.40 46.00 44.35 45.80 0.3M
2023-12-18 44.80 45.10 44.05 44.20 0.3M
2023-12-15 45.00 45.05 44.45 44.75 0.2M
2023-12-14 45.15 45.65 44.10 44.40 0.2M
2023-12-13 44.75 45.45 44.20 44.40 0.3M
2023-12-12 43.75 44.85 43.60 44.55 0.2M
2023-12-11 44.15 44.25 43.55 43.95 0.1M
2023-12-08 43.50 44.30 43.30 44.15 0.2M
2023-12-07 43.25 43.25 42.30 43.15 0.1M
2023-12-06 42.75 43.00 42.30 43.00 0.2M
2023-12-05 41.80 43.00 41.70 42.70 0.2M
2023-12-04 42.00 42.55 41.40 41.80 0.2M
2023-12-01 41.25 41.80 40.85 41.50 0.2M
2023-11-30 40.80 41.45 40.45 41.25 0.1M
2023-11-29 40.85 41.10 40.35 40.80 0.1M
2023-11-28 40.75 41.10 39.80 40.85 0.1M
2023-11-27 41.30 41.30 40.25 40.75 0.1M
2023-11-24 41.20 41.40 41.00 41.30 0.1M
2023-11-23 41.20 41.35 40.60 41.20 0.1M
2023-11-22 41.25 41.30 40.50 41.00 0.1M
2023-11-21 41.40 41.55 40.80 41.25 0.1M
2023-11-20 41.15 41.45 40.95 41.45 0.1M
2023-11-17 41.10 41.35 41.00 41.20 0.1M
2023-11-16 41.10 41.50 40.75 40.90 0.3M
2023-11-15 41.75 41.75 40.90 41.10 0.1M
2023-11-14 40.40 41.80 40.25 41.75 0.5M
2023-11-13 40.00 40.60 40.00 40.40 0.1M
2023-11-10 40.80 40.80 39.70 39.85 0.1M
2023-11-09 39.80 41.00 39.80 41.00 0.2M
2023-11-08 40.00 40.35 39.40 39.80 0.1M
2023-11-07 39.50 40.20 39.15 39.90 0.1M
2023-11-06 40.15 40.45 38.70 39.55 0.2M
2023-11-03 40.00 40.60 39.05 40.15 0.2M
2023-11-02 39.30 40.50 39.15 39.65 0.4M
2023-11-01 38.50 39.20 38.00 38.90 0.2M
2023-10-31 36.00 38.35 35.90 38.20 0.4M
2023-10-30 34.25 35.75 34.25 35.70 0.1M
2023-10-27 35.80 35.80 33.95 34.35 0.2M
2023-10-26 35.10 35.10 33.70 34.25 0.2M
2023-10-25 36.00 36.00 34.50 34.75 0.1M
2023-10-24 34.15 35.90 34.15 35.65 0.1M
2023-10-23 35.15 35.25 34.00 34.15 0.1M
2023-10-20 35.80 35.80 34.90 35.15 0.1M
2023-10-19 36.20 36.20 35.15 35.80 0.1M
2023-10-18 35.95 36.35 35.35 36.20 0.1M
2023-10-17 36.10 36.60 35.15 35.70 0.1M
2023-10-16 35.25 36.20 35.10 36.10 0.1M
2023-10-13 36.35 36.35 35.10 35.25 0.1M
2023-10-12 35.95 36.90 35.90 36.35 0.2M
2023-10-11 35.90 36.95 35.40 35.95 0.1M
2023-10-10 35.45 35.85 35.20 35.85 0.1M
2023-10-09 35.00 35.45 34.00 34.75 0.1M
2023-10-06 34.80 35.00 34.00 34.95 0.2M
2023-10-05 32.60 33.95 32.60 33.90 0.1M
2023-10-04 32.55 33.10 31.95 32.55 0.1M
2023-10-03 32.40 32.90 32.30 32.55 0.2M
2023-10-02 32.80 32.95 32.40 32.40 0.1M
2023-09-29 31.70 32.80 31.70 32.55 0.1M
2023-09-28 31.80 31.90 31.55 31.70 0.1M
2023-09-27 31.15 31.75 31.10 31.55 0.1M
2023-09-26 31.55 31.70 31.01 31.15 0.0M
2023-09-25 31.65 31.94 31.05 31.55 0.1M
2023-09-22 32.20 32.20 31.50 31.70 0.1M
2023-09-21 32.40 32.80 31.90 32.30 0.1M
2023-09-20 31.05 32.40 31.05 32.40 0.2M
2023-09-19 30.70 31.40 30.70 31.05 0.9M
2023-09-18 31.20 31.30 30.65 30.65 0.0M
2023-09-15 31.30 31.50 31.00 31.20 0.0M
2023-09-14 31.00 31.05 30.45 30.85 0.0M
2023-09-13 30.70 30.90 30.45 30.55 0.1M
2023-09-12 31.30 31.35 30.75 30.85 0.0M
2023-09-11 30.75 31.45 30.75 31.30 0.0M
2023-09-08 30.65 31.00 30.40 30.75 0.0M
2023-09-07 31.50 31.55 30.60 30.65 0.1M
2023-09-06 31.50 31.75 31.00 31.50 0.1M
2023-09-05 31.55 31.75 31.15 31.45 0.0M
2023-09-04 31.65 32.00 31.50 31.60 0.0M
2023-09-01 31.65 32.00 31.40 31.55 0.0M
2023-08-31 32.00 32.25 31.60 31.65 0.1M
2023-08-30 31.90 32.25 31.65 32.05 0.1M
2023-08-29 31.25 32.00 31.25 31.85 0.1M
2023-08-28 30.80 31.40 30.80 31.20 0.0M
2023-08-25 30.45 31.10 30.40 30.75 0.1M
2023-08-24 30.50 30.75 30.20 30.45 0.0M
2023-08-23 30.65 30.95 30.45 30.50 0.1M
2023-08-22 30.30 30.70 30.25 30.55 0.0M
2023-08-21 30.65 30.95 30.30 30.30 0.1M
2023-08-18 30.90 30.90 30.40 30.65 0.1M
2023-08-17 30.50 30.85 30.45 30.85 0.0M
2023-08-16 30.65 30.80 30.45 30.70 0.0M
2023-08-15 31.05 31.05 30.50 30.65 0.1M
2023-08-14 30.80 31.05 30.40 31.05 0.0M
2023-08-11 30.45 30.80 30.40 30.60 0.1M
2023-08-10 30.35 30.63 30.20 30.45 0.1M
2023-08-09 30.25 30.70 30.20 30.35 0.1M
2023-08-08 30.80 31.25 30.20 30.20 0.1M
2023-08-07 31.00 31.45 30.85 30.90 0.1M
2023-08-04 30.65 31.30 30.65 31.00 0.1M
2023-08-03 30.70 30.95 30.50 30.65 0.2M
2023-08-02 31.05 31.05 30.60 30.75 0.1M
2023-08-01 30.90 31.50 30.70 31.40 0.1M
2023-07-31 30.90 31.30 30.80 30.90 0.1M
2023-07-28 30.80 31.00 30.50 30.90 0.1M
2023-07-27 30.80 31.00 30.65 30.85 0.1M
2023-07-26 31.00 31.20 30.40 30.80 0.1M
2023-07-25 30.80 31.20 30.60 31.00 0.1M
2023-07-24 30.20 31.15 30.10 30.80 0.1M
2023-07-21 32.05 32.25 30.20 30.20 0.3M
2023-07-20 30.60 32.30 29.55 32.05 0.4M
2023-07-19 31.25 31.25 30.20 31.00 0.3M
2023-07-18 31.55 31.75 30.85 31.25 0.1M
2023-07-17 31.25 31.75 31.00 31.55 0.1M
2023-07-14 31.50 31.55 31.05 31.25 0.1M
2023-07-13 31.40 31.60 31.05 31.45 0.1M
2023-07-12 31.60 31.60 31.00 31.50 0.1M
2023-07-11 31.65 31.95 31.30 31.60 0.1M
2023-07-10 32.00 32.00 31.40 31.50 0.1M
2023-07-07 30.75 31.40 30.75 31.20 0.1M
2023-07-06 31.70 31.85 30.75 30.75 0.1M
2023-07-05 31.75 32.00 31.45 31.70 0.2M
2023-07-04 31.95 32.15 31.55 31.60 0.1M
2023-07-03 31.50 31.95 31.30 31.85 0.1M
2023-06-30 30.75 31.55 30.75 31.10 0.1M
2023-06-29 30.55 31.20 30.55 30.65 0.1M
2023-06-28 31.50 31.50 30.45 30.50 0.1M
2023-06-27 30.20 30.60 30.05 30.50 0.1M
2023-06-26 30.05 30.35 29.80 30.20 0.1M
2023-06-22 29.95 30.40 29.65 30.05 0.1M
2023-06-21 30.50 30.60 29.90 30.00 0.1M
2023-06-20 30.85 30.90 30.35 30.35 0.1M
2023-06-19 30.95 31.00 30.40 30.80 0.2M
2023-06-16 31.00 31.30 30.90 31.05 0.1M
2023-06-15 31.35 31.40 30.85 31.00 0.2M
2023-06-14 32.00 32.00 31.10 31.40 0.2M
2023-06-13 31.90 32.30 31.75 32.00 0.2M
2023-06-12 32.40 32.45 31.20 31.85 0.7M
2023-06-09 33.00 33.10 32.00 32.40 0.2M
2023-06-08 32.90 33.00 32.40 32.80 0.2M
2023-06-07 32.95 33.30 32.50 32.90 0.2M
2023-06-05 32.85 33.25 32.55 32.80 0.2M
2023-06-02 32.20 32.95 32.10 32.80 0.2M
2023-06-01 32.90 32.90 31.85 32.05 0.4M
2023-05-31 32.80 33.60 32.65 32.90 0.3M
2023-05-30 33.40 33.75 32.65 32.70 0.2M
2023-05-29 33.60 33.70 32.65 33.35 0.2M
2023-05-26 34.00 34.45 33.00 33.45 0.3M
2023-05-25 35.25 35.35 33.65 33.85 0.6M
2023-05-24 39.80 40.15 39.10 39.75 0.4M
2023-05-23 40.35 40.50 39.70 40.00 0.4M
2023-05-22 40.50 41.00 39.80 40.35 0.3M
2023-05-19 39.80 40.40 39.55 39.80 0.3M
2023-05-17 40.45 40.90 39.50 39.60 0.1M
2023-05-16 39.65 40.45 39.50 39.95 0.2M
2023-05-15 39.30 39.95 39.00 39.80 0.2M
2023-05-12 39.00 39.60 38.55 39.15 0.3M
2023-05-11 39.60 40.70 38.75 38.95 0.5M
2023-05-10 38.50 39.65 38.50 39.35 0.2M
2023-05-09 38.50 38.95 37.55 38.30 0.4M
2023-05-08 38.55 39.20 38.50 38.50 0.3M
2023-05-05 38.50 39.10 38.00 38.40 0.4M
2023-05-04 39.45 39.45 38.40 38.45 0.2M
2023-05-03 40.00 40.15 39.15 39.40 0.3M
2023-05-02 40.35 41.45 39.05 39.80 0.6M
2023-04-28 41.65 42.40 39.00 40.00 0.7M
2023-04-27 40.35 41.15 40.10 40.85 0.3M
2023-04-26 41.35 41.45 40.15 40.45 0.3M
2023-04-25 40.30 42.00 40.10 41.50 0.3M
2023-04-24 39.80 40.50 39.50 40.25 0.2M
2023-04-21 40.55 40.60 39.50 39.85 0.3M
2023-04-20 41.40 41.40 40.05 40.55 0.3M
2023-04-19 42.95 42.95 41.00 41.50 0.6M
2023-04-18 46.90 46.95 42.90 42.95 0.5M
2023-04-17 46.60 47.80 46.50 46.90 0.4M
2023-04-14 45.15 46.45 45.10 46.10 0.3M
2023-04-13 45.50 46.50 44.80 45.05 0.2M
2023-04-12 46.40 46.55 45.50 45.50 0.2M
2023-04-11 46.55 46.60 44.85 46.40 0.2M
2023-04-06 45.80 46.20 45.55 45.80 0.1M
2023-04-05 46.70 46.85 45.10 45.50 0.2M
2023-04-04 45.35 46.50 45.05 45.60 0.1M
2023-04-03 45.00 45.90 44.75 45.25 0.1M
2023-03-31 45.00 45.75 44.85 44.85 0.2M
2023-03-30 44.30 45.30 44.30 45.00 0.1M
2023-03-29 44.30 44.45 43.75 44.30 0.1M
2023-03-28 44.00 44.30 43.05 43.90 0.1M
2023-03-27 42.95 44.00 42.95 43.50 0.1M
2023-03-24 42.75 43.45 42.15 42.75 0.1M
2023-03-23 43.30 43.45 42.60 42.75 0.1M
2023-03-22 44.10 44.10 42.85 43.30 0.1M
2023-03-21 44.50 45.20 43.50 43.80 0.1M
2023-03-20 43.05 45.20 42.00 44.35 0.1M
2023-03-17 44.20 44.80 43.10 43.80 0.1M
2023-03-16 43.45 45.30 43.05 44.00 0.3M
2023-03-15 45.40 45.40 43.20 43.45 0.2M
2023-03-14 45.40 45.95 45.00 45.05 0.2M
2023-03-13 47.50 47.95 43.95 45.15 0.3M
2023-03-10 47.10 47.75 46.20 47.15 0.1M
2023-03-09 48.40 48.40 46.55 47.25 0.1M
2023-03-08 47.95 48.50 47.70 48.10 0.1M
2023-03-07 48.15 48.50 47.60 48.00 0.2M
2023-03-06 48.50 48.80 47.50 47.95 0.3M
2023-03-03 48.10 48.75 47.70 48.00 0.2M
2023-03-02 46.30 48.25 45.70 47.75 0.2M
2023-03-01 46.55 48.50 46.05 46.30 0.3M
2023-02-28 46.35 46.85 45.50 46.35 0.3M
2023-02-27 45.30 46.75 45.20 46.30 0.2M
2023-02-24 44.00 45.90 44.00 45.05 0.4M
2023-02-23 43.55 44.45 43.55 43.80 0.2M
2023-02-22 43.00 43.65 42.70 43.45 0.1M
2023-02-21 43.55 43.90 42.75 43.00 0.2M
2023-02-20 43.95 44.10 43.20 43.50 0.2M
2023-02-17 43.85 44.20 43.60 43.80 0.3M
2023-02-16 43.85 44.00 43.50 43.75 0.2M
2023-02-15 43.50 44.15 43.20 43.55 0.1M
2023-02-14 44.50 44.50 43.30 43.30 0.4M
2023-02-13 44.20 44.30 43.35 43.90 0.3M
2023-02-10 44.50 44.85 43.80 43.90 0.1M
2023-02-09 44.00 44.45 43.60 44.00 0.1M
2023-02-08 43.85 44.35 43.50 43.95 0.1M
2023-02-07 44.15 44.75 43.40 43.80 0.1M
2023-02-06 43.90 44.50 42.75 44.05 0.1M
2023-02-03 43.40 44.05 42.05 43.20 0.2M
2023-02-02 43.60 44.50 42.50 43.35 0.2M
2023-02-01 42.75 43.35 42.30 42.75 0.2M
2023-01-31 42.85 44.00 42.05 42.50 0.2M
2023-01-30 41.90 44.00 41.90 42.55 0.2M
2023-01-27 42.20 45.00 41.10 41.80 0.5M
2023-01-26 39.00 39.40 38.65 38.70 0.0M
2023-01-25 39.05 39.35 37.75 39.00 0.1M
2023-01-24 38.25 39.55 38.25 38.55 0.1M
2023-01-23 38.00 38.85 37.60 37.70 0.1M
2023-01-20 36.35 38.05 36.35 37.85 0.0M
2023-01-19 37.05 37.65 36.40 36.85 0.0M
2023-01-18 37.30 38.00 36.50 37.05 0.0M
2023-01-17 36.90 37.55 36.60 37.30 0.0M
2023-01-16 37.50 37.50 36.55 36.90 0.0M
2023-01-13 36.55 38.00 36.25 37.00 0.1M
2023-01-12 38.10 38.10 36.50 36.90 0.1M
2023-01-11 38.00 38.25 36.95 37.20 0.1M
2023-01-10 35.35 38.05 35.35 37.80 0.1M
2023-01-09 35.20 36.15 34.90 35.40 0.4M
2023-01-05 34.15 35.15 33.90 34.80 0.0M
2023-01-04 33.95 34.85 33.10 33.95 0.0M
2023-01-03 35.00 35.45 34.00 34.10 0.0M
2023-01-02 33.15 35.00 33.05 35.00 0.0M