Nordnet AB

SAVE
🏛️ sweden →
269.80
Last Update: 2025-10-02
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
2022-12-30 153.85 153.85 150.95 150.95 0.1M
2022-12-29 146.95 153.30 146.95 153.25 0.1M
2022-12-28 151.15 151.35 149.10 150.60 0.1M
2022-12-27 152.00 153.65 150.80 151.15 0.0M
2022-12-23 149.15 152.40 148.95 151.45 0.1M
2022-12-22 151.85 153.35 148.45 149.15 0.4M
2022-12-21 148.80 152.30 148.80 151.85 0.2M
2022-12-20 149.00 149.50 147.45 148.30 0.4M
2022-12-19 150.65 152.45 149.25 150.75 0.1M
2022-12-16 152.75 153.00 150.00 150.65 0.4M
2022-12-15 155.00 156.95 152.40 153.00 0.7M
2022-12-14 156.05 156.90 153.10 156.75 0.4M
2022-12-13 153.50 162.20 153.50 156.05 0.5M
2022-12-12 150.70 154.45 150.00 153.95 1.1M
2022-12-09 150.05 153.45 148.55 151.90 0.2M
2022-12-08 146.65 148.75 145.85 148.05 0.8M
2022-12-07 146.80 149.35 145.40 146.00 1.0M
2022-12-06 152.00 153.05 148.20 148.20 0.7M
2022-12-05 152.20 155.25 146.25 153.05 0.2M
2022-12-02 148.45 152.85 147.10 152.20 0.3M
2022-12-01 146.00 151.30 145.40 149.35 0.5M
2022-11-30 152.55 152.55 141.45 143.00 1.2M
2022-11-29 151.85 153.90 150.55 151.85 0.2M
2022-11-28 154.05 155.60 148.50 152.40 1.5M
2022-11-25 155.65 156.20 153.70 154.05 0.1M
2022-11-24 155.10 157.35 154.50 155.65 0.1M
2022-11-23 150.20 155.50 149.55 154.80 0.3M
2022-11-22 150.60 151.90 148.45 149.80 0.2M
2022-11-21 152.55 152.85 149.90 151.05 0.2M
2022-11-18 153.40 154.25 150.90 152.55 0.2M
2022-11-17 151.40 154.10 150.00 151.90 0.2M
2022-11-16 156.15 157.25 149.60 150.95 0.2M
2022-11-15 157.95 160.00 155.45 156.15 0.4M
2022-11-14 159.00 159.25 154.35 157.20 0.5M
2022-11-11 150.70 159.45 150.20 159.00 0.6M
2022-11-10 134.80 149.70 134.35 149.70 0.6M
2022-11-09 139.05 139.25 135.60 136.90 0.3M
2022-11-08 136.80 137.95 134.80 137.60 0.3M
2022-11-07 131.15 135.80 129.90 135.75 0.2M
2022-11-04 130.75 132.05 129.70 131.45 0.1M
2022-11-03 134.05 134.60 130.70 130.75 0.3M
2022-11-02 138.35 138.65 132.55 134.05 0.3M
2022-11-01 137.00 141.65 137.00 138.85 0.3M
2022-10-31 140.70 142.00 135.95 137.00 0.5M
2022-10-28 132.95 139.35 132.30 138.85 0.7M
2022-10-27 133.50 136.90 132.05 135.25 0.4M
2022-10-26 135.35 135.75 132.20 133.90 0.4M
2022-10-25 130.90 135.35 129.45 135.35 0.2M
2022-10-24 129.05 132.45 127.50 130.65 0.4M
2022-10-21 127.00 128.80 125.10 127.15 0.2M
2022-10-20 124.45 130.10 123.85 128.45 0.3M
2022-10-19 126.10 128.55 124.00 124.95 0.5M
2022-10-18 121.55 127.55 121.35 125.35 0.5M
2022-10-17 112.55 117.20 111.35 115.80 0.1M
2022-10-14 114.50 115.00 112.15 112.55 0.3M
2022-10-13 109.40 111.80 106.35 111.75 0.3M
2022-10-12 115.00 115.30 108.20 108.55 1.0M
2022-10-11 115.00 115.90 113.50 115.10 0.1M
2022-10-10 112.40 117.55 111.45 115.40 0.3M
2022-10-07 118.60 119.55 114.00 114.00 0.2M
2022-10-06 119.40 121.20 116.65 119.00 0.4M
2022-10-05 134.95 134.95 118.50 118.70 0.6M
2022-10-04 130.20 135.75 129.90 135.70 0.2M
2022-10-03 124.35 128.90 120.30 128.00 0.3M
2022-09-30 121.00 126.80 120.05 126.60 0.3M
2022-09-29 127.75 127.75 119.70 120.80 0.2M
2022-09-28 125.90 129.25 123.50 127.75 0.4M
2022-09-27 126.40 129.35 125.80 127.55 0.5M
2022-09-26 123.85 128.05 123.65 125.40 0.3M
2022-09-23 126.05 127.80 123.85 125.90 0.5M
2022-09-22 127.15 129.70 126.25 126.50 0.2M
2022-09-21 125.00 131.40 124.70 130.70 0.4M
2022-09-20 131.20 133.60 126.20 126.45 0.4M
2022-09-19 130.80 131.75 128.50 130.65 0.4M
2022-09-16 132.00 133.65 130.85 131.75 0.3M
2022-09-15 133.85 136.00 132.80 134.60 0.1M
2022-09-14 132.00 135.45 131.75 133.85 0.2M
2022-09-13 139.20 140.40 132.75 132.75 0.2M
2022-09-12 135.10 139.55 135.10 139.30 0.2M
2022-09-09 130.90 135.30 130.10 135.10 0.2M
2022-09-08 126.05 128.55 123.35 128.10 0.1M
2022-09-07 126.00 126.40 123.00 126.05 0.4M
2022-09-06 125.70 128.75 125.20 127.05 0.1M
2022-09-05 130.00 130.00 122.20 125.70 0.1M
2022-09-02 126.05 131.45 126.05 131.20 0.2M
2022-09-01 127.60 127.90 125.50 126.05 0.1M
2022-08-31 126.40 128.80 124.30 128.25 0.3M
2022-08-30 123.00 126.20 122.35 124.95 0.3M
2022-08-29 122.40 124.20 121.05 122.35 0.2M
2022-08-26 129.95 130.95 123.25 124.10 0.2M
2022-08-25 130.15 131.40 126.90 129.20 0.1M
2022-08-24 126.60 128.75 125.30 128.30 0.1M
2022-08-23 128.15 129.20 126.90 127.45 0.1M
2022-08-22 131.80 132.00 127.70 128.15 0.1M
2022-08-19 136.60 137.05 131.80 131.80 0.2M
2022-08-18 137.40 138.70 136.35 137.95 0.2M
2022-08-17 138.00 139.25 135.75 136.40 0.1M
2022-08-16 139.80 141.15 137.70 138.40 0.1M
2022-08-15 139.40 140.00 137.40 138.75 0.1M
2022-08-12 137.95 139.45 136.25 139.45 0.2M
2022-08-11 135.45 137.70 134.90 137.25 0.2M
2022-08-10 128.60 135.40 126.05 135.25 0.1M
2022-08-09 132.65 133.15 128.25 128.75 0.1M
2022-08-08 132.50 134.25 131.35 132.65 0.2M
2022-08-05 138.50 138.50 131.80 131.85 0.2M
2022-08-04 133.90 137.15 133.80 137.00 0.2M
2022-08-03 127.50 134.70 127.50 133.85 0.3M
2022-08-02 132.45 132.65 127.40 128.55 0.2M
2022-08-01 135.05 136.30 132.90 133.00 0.2M
2022-07-29 133.00 137.15 132.00 135.95 0.3M
2022-07-28 129.00 131.80 128.75 131.20 0.1M
2022-07-27 126.90 129.55 126.00 127.80 0.3M
2022-07-26 124.55 127.45 124.10 125.05 0.2M
2022-07-25 125.60 128.40 124.90 126.35 0.1M
2022-07-22 125.80 129.40 121.90 126.60 0.4M
2022-07-21 126.00 128.25 124.00 127.95 0.2M
2022-07-20 124.00 125.90 122.75 124.65 0.2M
2022-07-19 120.80 124.10 119.25 124.00 0.2M
2022-07-18 120.00 123.60 119.15 121.65 0.2M
2022-07-15 117.95 119.80 116.60 118.40 0.5M
2022-07-14 120.85 122.45 115.80 117.25 0.7M
2022-07-13 124.80 125.10 121.85 124.00 0.2M
2022-07-12 121.15 125.00 116.25 125.00 0.5M
2022-07-11 127.60 130.35 124.00 127.35 0.2M
2022-07-08 128.15 129.45 125.75 129.45 0.2M
2022-07-07 125.35 129.15 121.45 127.65 0.2M
2022-07-06 120.90 124.30 119.50 123.35 0.4M
2022-07-05 128.00 128.35 117.10 119.10 0.6M
2022-07-04 126.80 135.95 123.50 127.70 0.4M
2022-07-01 132.25 137.35 131.00 136.15 0.2M
2022-06-30 131.70 135.05 130.60 133.70 0.3M
2022-06-29 134.40 134.65 132.60 134.00 0.2M
2022-06-28 136.20 139.05 134.75 135.65 0.2M
2022-06-27 133.40 136.75 133.40 135.95 0.2M
2022-06-23 132.00 132.00 127.20 129.55 0.2M
2022-06-22 128.40 130.85 125.30 130.70 0.3M
2022-06-21 134.00 135.65 130.30 130.85 0.4M
2022-06-20 131.90 135.80 130.30 131.95 0.3M
2022-06-17 134.45 135.65 129.75 131.50 0.8M
2022-06-16 138.85 139.20 133.40 134.45 0.3M
2022-06-15 135.70 141.10 135.70 138.85 0.4M
2022-06-14 141.35 143.65 134.45 134.45 0.5M
2022-06-13 138.60 138.65 134.80 136.55 0.3M
2022-06-10 147.40 147.40 138.95 139.85 0.3M
2022-06-09 153.90 154.90 148.35 148.35 0.2M
2022-06-08 155.00 156.50 152.65 154.90 0.6M
2022-06-07 153.90 156.15 152.10 155.00 0.2M
2022-06-03 152.50 156.75 152.50 152.75 0.3M
2022-06-02 146.35 152.75 146.35 152.00 0.3M
2022-06-01 159.85 160.50 145.00 145.85 0.4M
2022-05-31 157.80 158.80 152.10 158.80 1.6M
2022-05-30 156.05 159.05 153.35 157.80 0.2M
2022-05-27 154.20 157.00 152.95 156.05 0.2M
2022-05-25 152.00 153.95 150.70 150.85 0.2M
2022-05-24 151.60 155.55 150.80 154.00 0.2M
2022-05-23 152.70 156.45 151.25 152.75 0.2M
2022-05-20 146.50 150.80 146.50 150.00 0.2M
2022-05-19 142.70 146.50 140.95 145.95 0.2M
2022-05-18 145.50 146.55 142.45 143.65 0.4M
2022-05-17 145.00 150.85 142.55 145.10 0.3M
2022-05-16 140.35 142.25 137.20 140.50 0.3M
2022-05-13 133.30 140.40 133.05 140.30 0.3M
2022-05-12 131.50 133.55 128.85 132.80 0.6M
2022-05-11 130.00 136.25 129.80 134.30 0.3M
2022-05-10 133.40 136.70 129.20 129.20 0.5M
2022-05-09 144.75 144.75 132.60 132.60 0.6M
2022-05-06 154.20 154.40 142.85 144.95 0.4M
2022-05-05 156.50 160.60 155.80 155.95 0.4M
2022-05-04 164.45 164.45 153.15 153.80 0.5M
2022-05-03 169.65 169.90 158.20 162.90 0.6M
2022-05-02 170.20 172.25 162.70 171.10 0.4M
2022-04-29 171.30 173.70 167.60 172.10 0.4M
2022-04-28 166.80 177.70 166.35 172.15 0.5M
2022-04-27 160.50 166.25 159.75 163.85 0.2M
2022-04-26 161.70 167.80 160.25 160.50 0.3M
2022-04-25 163.00 165.40 159.95 160.25 0.4M
2022-04-22 166.20 167.05 163.45 165.85 0.2M
2022-04-21 166.00 173.95 165.65 168.65 0.2M
2022-04-20 166.00 168.75 164.60 165.65 0.3M
2022-04-19 162.00 164.45 160.00 163.80 0.2M
2022-04-14 162.55 163.60 161.05 162.00 0.2M
2022-04-13 161.00 165.35 160.70 163.00 0.3M
2022-04-12 159.20 162.25 156.70 160.05 0.3M
2022-04-11 162.65 163.85 159.75 160.95 0.2M
2022-04-08 163.80 164.85 161.40 162.65 0.2M
2022-04-07 163.10 164.60 160.45 162.20 0.2M
2022-04-06 170.50 172.40 160.30 161.40 0.3M
2022-04-05 173.05 176.15 170.70 170.70 0.3M
2022-04-04 174.40 174.70 168.40 173.05 0.3M
2022-04-01 170.65 174.40 168.35 174.40 0.3M
2022-03-31 168.95 170.65 166.25 170.00 1.5M
2022-03-30 168.50 170.40 166.00 169.60 0.3M
2022-03-29 165.00 168.65 159.75 168.50 0.5M
2022-03-28 158.45 164.10 157.55 163.00 0.2M
2022-03-25 158.00 160.40 155.35 156.80 0.3M
2022-03-24 157.80 159.20 157.10 158.00 0.2M
2022-03-23 159.70 160.10 156.30 158.10 0.4M
2022-03-22 158.35 159.80 157.35 158.50 0.3M
2022-03-21 158.80 160.60 155.50 158.60 0.3M
2022-03-18 154.95 159.25 152.10 158.20 0.8M
2022-03-17 155.00 157.50 151.35 154.00 0.5M
2022-03-16 146.20 155.25 145.60 154.95 0.5M
2022-03-15 142.85 144.30 139.90 142.85 0.4M
2022-03-14 144.40 145.75 141.40 144.05 0.3M
2022-03-11 136.00 145.10 136.00 142.95 0.2M
2022-03-10 139.15 141.10 136.55 137.90 0.2M
2022-03-09 130.00 138.70 127.20 138.25 0.5M
2022-03-08 126.65 131.55 123.40 126.20 0.5M
2022-03-07 126.00 133.70 120.55 128.65 0.9M
2022-03-04 138.35 138.70 130.10 131.05 0.4M
2022-03-03 147.00 148.05 138.85 140.10 0.4M
2022-03-02 156.70 158.00 147.90 147.90 0.6M
2022-03-01 163.65 163.95 158.90 161.45 0.4M
2022-02-28 147.25 163.65 147.25 163.65 0.9M
2022-02-25 152.50 157.10 148.95 155.80 0.4M
2022-02-24 146.30 151.50 140.85 149.30 0.7M
2022-02-23 150.40 154.70 149.65 153.75 0.8M
2022-02-22 141.60 151.55 140.00 150.95 0.4M
2022-02-21 146.90 148.95 142.80 144.70 0.2M
2022-02-18 150.70 152.00 145.00 145.10 0.4M
2022-02-17 152.20 153.90 149.90 150.75 0.2M
2022-02-16 157.60 158.95 150.15 152.20 0.3M
2022-02-15 150.90 157.95 150.70 157.50 0.3M
2022-02-14 148.00 151.40 147.10 150.90 0.8M
2022-02-11 146.75 152.50 146.35 152.00 0.4M
2022-02-10 154.60 155.00 146.00 148.40 1.5M
2022-02-09 151.00 154.60 150.35 153.35 0.2M
2022-02-08 155.60 155.60 148.25 149.55 0.3M
2022-02-07 154.75 156.15 149.50 154.95 0.3M
2022-02-04 154.00 155.30 149.50 153.10 0.4M
2022-02-03 151.60 155.90 147.45 152.25 0.8M
2022-02-02 151.40 152.50 147.60 149.00 0.4M
2022-02-01 145.00 149.30 145.00 148.90 0.4M
2022-01-31 143.40 145.35 141.60 144.15 0.4M
2022-01-28 143.30 143.30 134.10 140.35 0.5M
2022-01-27 139.10 143.85 139.10 143.25 0.2M
2022-01-26 139.90 144.40 139.50 142.40 0.4M
2022-01-25 140.30 143.20 138.45 139.15 0.3M
2022-01-24 145.00 146.45 137.80 139.55 0.3M
2022-01-21 150.90 151.30 145.15 146.70 0.3M
2022-01-20 154.00 154.40 149.55 152.95 0.2M
2022-01-19 147.60 153.15 146.15 152.00 0.2M
2022-01-18 155.00 155.00 148.30 148.85 0.3M
2022-01-17 156.25 158.80 155.30 155.65 0.2M
2022-01-14 162.60 164.75 155.65 156.25 0.3M
2022-01-13 166.60 168.60 162.65 164.10 0.3M
2022-01-12 161.90 164.05 160.05 161.90 0.2M
2022-01-11 155.65 160.00 154.40 159.40 0.4M
2022-01-10 160.75 161.90 153.40 154.10 0.4M
2022-01-07 167.30 167.30 160.00 160.75 0.3M
2022-01-05 170.70 172.10 168.15 168.30 0.1M
2022-01-04 176.50 177.00 170.35 170.75 0.1M
2022-01-03 173.65 175.50 171.85 175.50 0.2M