Norva24 AB

NORVA
🏛️ sweden →
36.00
Last Update: 2025-05-30
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 33.94 33.94 33.50 33.80 0.0M
2022-12-29 33.00 34.30 33.00 34.10 0.0M
2022-12-28 33.00 33.72 32.34 33.56 0.0M
2022-12-27 33.44 33.62 32.46 33.00 0.0M
2022-12-23 33.42 33.42 32.12 33.16 0.0M
2022-12-22 33.48 33.64 32.82 33.50 0.2M
2022-12-21 32.48 33.72 31.56 33.72 0.0M
2022-12-20 32.70 32.78 31.50 32.48 0.0M
2022-12-19 33.94 33.94 31.90 32.98 0.0M
2022-12-16 32.70 33.10 31.50 31.90 0.0M
2022-12-15 32.76 34.48 31.92 32.90 0.0M
2022-12-14 31.54 32.50 31.50 32.48 0.0M
2022-12-13 32.30 32.70 31.40 31.90 1.9M
2022-12-12 32.70 32.70 30.64 32.30 0.0M
2022-12-09 30.78 32.36 30.50 31.80 0.0M
2022-12-08 30.40 30.92 30.40 30.68 0.0M
2022-12-07 30.90 30.92 30.30 30.30 0.1M
2022-12-06 30.76 31.02 30.04 30.78 0.1M
2022-12-05 31.96 31.96 30.20 30.70 3.4M
2022-12-02 32.46 32.46 31.50 32.00 0.0M
2022-12-01 34.34 34.48 32.62 32.62 0.0M
2022-11-30 33.90 34.26 33.56 34.00 0.3M
2022-11-29 33.20 34.22 33.12 34.00 0.6M
2022-11-28 33.08 33.68 32.36 33.00 0.0M
2022-11-25 32.96 33.16 32.58 33.08 0.0M
2022-11-24 32.53 34.00 32.00 32.30 1.0M
2022-11-23 33.70 34.72 32.20 32.52 0.1M
2022-11-22 31.51 33.00 31.50 31.90 0.0M
2022-11-21 31.24 32.81 31.24 31.77 0.0M
2022-11-18 30.80 31.45 30.01 31.24 0.0M
2022-11-17 29.50 30.42 28.88 30.00 0.0M
2022-11-16 31.20 31.20 29.00 29.32 0.0M
2022-11-15 31.06 31.30 29.00 31.20 0.0M
2022-11-14 30.95 32.09 30.95 30.97 0.0M
2022-11-11 31.55 31.55 30.83 30.94 0.0M
2022-11-10 31.41 31.84 31.15 31.84 0.0M
2022-11-09 31.86 32.48 31.03 32.24 0.0M
2022-11-08 32.10 32.30 31.10 31.31 0.0M
2022-11-07 30.00 32.57 29.91 32.30 0.0M
2022-11-04 31.41 31.98 31.00 31.00 0.0M
2022-11-03 31.97 31.99 31.20 31.41 0.0M
2022-11-02 31.56 31.59 30.85 31.44 0.0M
2022-11-01 31.89 32.00 31.00 31.54 0.0M
2022-10-31 31.45 31.83 31.00 31.83 0.0M
2022-10-28 32.54 32.54 29.90 31.45 0.0M
2022-10-27 35.00 35.00 32.26 32.34 0.0M
2022-10-26 32.99 34.48 32.68 33.57 0.0M
2022-10-25 31.48 33.50 31.48 33.26 0.0M
2022-10-24 32.66 32.66 31.53 31.54 0.0M
2022-10-21 31.56 34.80 31.13 32.66 0.0M
2022-10-20 34.64 35.00 31.56 31.56 0.1M
2022-10-19 32.69 34.64 32.69 34.64 0.0M
2022-10-18 32.57 33.26 32.27 32.43 0.0M
2022-10-17 30.83 33.30 30.68 32.57 0.1M
2022-10-14 31.07 31.70 30.22 31.00 0.0M
2022-10-13 31.61 31.73 30.13 31.14 0.0M
2022-10-12 31.42 32.85 31.42 32.30 0.0M
2022-10-11 31.84 31.84 31.42 31.42 0.0M
2022-10-10 32.10 32.10 30.05 31.73 0.0M
2022-10-07 32.94 32.94 31.56 31.56 0.3M
2022-10-06 31.50 33.13 31.50 32.94 0.0M
2022-10-05 31.90 32.50 31.55 32.15 0.0M
2022-10-04 32.00 32.50 31.63 31.85 0.0M
2022-10-03 32.00 32.50 31.08 31.50 0.0M
2022-09-30 31.00 32.38 30.85 31.83 0.0M
2022-09-29 33.00 33.00 30.00 31.00 0.1M
2022-09-28 31.00 31.00 29.64 30.12 0.0M
2022-09-27 34.00 36.00 30.36 30.74 0.0M
2022-09-26 31.51 31.78 30.24 30.99 0.2M
2022-09-23 32.38 32.65 31.50 31.51 0.2M
2022-09-22 32.40 32.91 31.73 32.38 0.0M
2022-09-21 32.24 33.07 31.82 32.91 0.0M
2022-09-20 33.45 33.45 31.23 32.24 0.0M
2022-09-19 32.29 33.42 30.40 32.02 0.0M
2022-09-16 30.75 32.57 29.54 32.28 1.2M
2022-09-15 32.15 32.66 31.14 31.14 0.3M
2022-09-14 31.10 32.17 30.84 32.15 0.0M
2022-09-13 33.15 33.15 31.20 31.41 0.0M
2022-09-12 31.19 32.09 31.10 31.34 0.0M
2022-09-09 31.25 31.74 30.74 31.10 0.0M
2022-09-08 31.49 31.77 29.49 30.00 0.0M
2022-09-07 30.60 32.00 29.40 30.40 0.0M
2022-09-06 30.94 32.05 30.30 30.60 0.0M
2022-09-05 31.80 32.54 30.82 30.92 0.0M
2022-09-02 32.34 33.39 31.26 32.87 0.1M
2022-09-01 34.17 34.22 32.58 32.77 0.1M
2022-08-31 35.15 35.15 34.00 34.18 0.1M
2022-08-30 35.67 35.67 34.00 35.15 0.0M
2022-08-29 35.41 35.69 33.36 35.68 0.1M
2022-08-26 34.24 35.41 33.60 35.41 0.0M
2022-08-25 35.51 39.34 33.63 34.24 2.7M
2022-08-24 36.36 37.03 35.00 35.01 0.2M
2022-08-23 36.29 36.90 35.82 36.16 0.0M
2022-08-22 39.40 39.40 36.02 36.29 0.1M
2022-08-19 37.01 39.50 36.98 37.56 0.1M
2022-08-18 37.60 37.67 36.61 36.61 0.1M
2022-08-17 37.43 37.96 36.00 37.60 0.1M
2022-08-16 37.01 38.74 36.59 37.40 0.0M
2022-08-15 37.01 37.54 37.00 37.04 0.0M
2022-08-12 39.00 39.30 36.88 37.00 0.0M
2022-08-11 38.01 39.14 37.70 38.78 0.0M
2022-08-10 37.99 38.09 37.26 38.01 0.0M
2022-08-09 37.58 38.17 37.12 37.99 0.0M
2022-08-08 36.74 40.00 36.74 37.57 0.1M
2022-08-05 36.08 36.75 35.45 36.74 0.2M
2022-08-04 36.41 36.75 35.38 35.38 0.1M
2022-08-03 35.99 36.61 35.01 36.41 0.0M
2022-08-02 35.79 36.00 35.19 35.99 0.0M
2022-08-01 35.89 36.00 35.33 35.79 0.0M
2022-07-29 35.90 36.00 34.74 36.00 0.1M
2022-07-28 35.90 36.00 35.02 35.79 0.0M
2022-07-27 35.01 36.00 35.01 35.75 0.0M
2022-07-26 36.00 36.00 35.01 35.01 0.0M
2022-07-25 35.99 36.00 35.01 35.14 0.1M
2022-07-22 35.67 36.15 34.66 35.56 0.0M
2022-07-21 34.74 35.70 34.74 35.59 0.0M
2022-07-20 34.81 35.38 34.74 34.74 0.0M
2022-07-19 34.65 35.31 34.40 35.02 0.0M
2022-07-18 34.76 35.46 34.56 34.65 0.1M
2022-07-15 34.60 35.24 32.39 34.39 0.1M
2022-07-14 33.84 34.60 32.47 34.00 0.2M
2022-07-13 34.34 35.93 32.32 33.84 0.2M
2022-07-12 36.18 36.18 33.93 34.34 0.2M
2022-07-11 36.00 37.65 35.61 36.18 0.2M
2022-07-08 35.43 36.00 35.05 35.61 0.1M
2022-07-07 35.71 36.00 34.82 35.30 0.1M
2022-07-06 35.15 37.00 35.15 35.76 0.2M
2022-07-05 35.66 36.09 34.72 34.99 0.1M
2022-07-04 35.80 36.26 35.66 35.66 0.1M
2022-07-01 36.00 36.00 34.64 35.80 0.0M
2022-06-30 36.00 36.00 34.04 34.09 0.3M
2022-06-29 35.52 36.03 35.15 36.00 0.1M
2022-06-28 36.70 38.50 35.51 35.51 0.1M
2022-06-27 35.00 36.76 34.99 36.52 0.1M
2022-06-23 35.51 35.51 33.50 34.99 0.1M
2022-06-22 35.36 36.10 34.81 35.51 3.2M
2022-06-21 33.98 35.90 33.40 35.36 0.2M
2022-06-20 35.50 36.00 32.64 33.40 0.1M
2022-06-17 33.50 35.86 33.50 35.50 0.2M
2022-06-16 33.00 33.85 33.00 33.50 0.3M
2022-06-15 33.65 33.96 33.12 33.50 0.3M
2022-06-14 33.70 33.87 32.35 33.65 0.1M
2022-06-13 32.01 34.37 31.25 33.70 0.4M
2022-06-10 32.00 32.40 32.00 32.01 0.4M
2022-06-09 31.38 31.90 30.76 31.60 0.0M
2022-06-08 31.92 32.30 31.20 31.38 0.0M
2022-06-07 30.98 32.83 30.28 31.92 0.0M
2022-06-03 32.04 32.60 30.60 30.98 0.1M
2022-06-02 30.00 32.14 30.00 32.04 0.1M
2022-06-01 31.96 32.10 31.03 32.00 0.3M
2022-05-31 32.20 32.69 30.29 31.59 0.1M
2022-05-30 32.00 32.51 30.00 31.00 0.1M
2022-05-27 31.00 31.65 29.79 30.23 0.1M
2022-05-25 30.02 31.10 30.02 31.00 0.0M
2022-05-24 31.50 31.52 29.77 30.00 0.1M
2022-05-23 30.58 31.62 30.01 31.00 0.0M
2022-05-20 29.84 31.80 28.50 30.58 0.1M
2022-05-19 28.50 29.90 27.46 29.84 0.1M
2022-05-18 27.70 29.00 27.02 29.00 0.1M
2022-05-17 26.12 27.64 26.10 27.25 2.6M
2022-05-16 26.00 26.66 26.00 26.00 0.0M
2022-05-13 26.00 27.00 26.00 26.55 0.0M
2022-05-12 26.50 26.91 25.84 26.00 0.0M
2022-05-11 27.00 27.00 26.00 26.50 0.0M
2022-05-10 25.60 28.00 25.60 27.00 0.4M
2022-05-09 25.70 26.00 25.30 25.60 0.1M
2022-05-06 24.64 26.85 24.64 26.00 0.1M
2022-05-05 25.22 25.74 25.13 25.54 0.1M
2022-05-04 25.71 25.80 24.82 25.22 0.0M
2022-05-03 25.00 25.23 24.96 25.20 0.0M
2022-05-02 25.46 25.46 24.50 25.32 0.1M
2022-04-29 24.01 25.48 24.01 25.46 0.9M
2022-04-28 25.30 25.30 24.00 24.13 0.0M
2022-04-27 24.80 25.30 24.65 25.30 0.1M
2022-04-26 24.10 25.48 24.10 24.80 2.4M
2022-04-25 25.00 25.01 24.39 24.63 0.1M
2022-04-22 25.12 25.60 25.00 25.10 0.0M
2022-04-21 25.60 26.40 25.40 25.67 0.1M
2022-04-20 24.49 25.85 24.49 25.60 0.0M
2022-04-19 24.00 25.49 23.48 24.50 0.1M
2022-04-14 25.36 25.36 24.06 25.16 0.0M
2022-04-13 24.50 25.36 24.14 25.36 0.4M
2022-04-12 24.88 25.28 23.91 24.67 0.2M
2022-04-11 24.08 25.29 22.08 24.88 1.1M
2022-04-08 21.75 24.34 21.75 24.10 2.9M
2022-04-07 21.22 21.62 20.71 21.48 0.1M
2022-04-06 22.57 22.79 20.48 21.22 1.3M
2022-04-05 21.50 22.97 21.50 22.56 0.0M
2022-04-04 21.80 21.80 21.10 21.48 0.6M
2022-04-01 20.51 21.94 20.51 21.80 0.0M
2022-03-31 21.60 21.98 20.76 21.56 0.1M
2022-03-30 22.00 23.58 21.52 21.98 0.1M
2022-03-29 21.94 22.94 21.86 22.44 0.2M
2022-03-28 22.34 22.38 21.90 22.28 0.1M
2022-03-25 21.88 23.00 21.62 22.04 0.1M
2022-03-24 22.82 23.48 21.52 21.88 0.2M
2022-03-23 22.92 23.40 22.08 23.40 0.1M
2022-03-22 24.46 24.46 22.56 22.56 0.0M
2022-03-21 23.52 24.00 23.12 24.00 0.0M
2022-03-18 23.66 23.78 23.28 23.50 0.4M
2022-03-17 23.80 24.10 22.82 23.50 0.1M
2022-03-16 22.40 23.44 22.24 22.62 0.1M
2022-03-15 24.92 24.92 21.80 21.86 0.1M
2022-03-14 24.18 24.50 23.08 23.20 0.0M
2022-03-11 23.00 24.28 22.58 24.00 0.1M
2022-03-10 23.60 23.62 22.88 22.94 0.5M
2022-03-09 22.80 23.78 22.80 23.50 0.1M
2022-03-08 24.98 24.98 22.08 22.38 0.1M
2022-03-07 24.00 24.34 22.66 23.30 0.1M
2022-03-04 23.98 24.20 23.02 24.00 0.1M
2022-03-03 24.64 24.64 23.50 24.00 0.0M
2022-03-02 23.50 24.00 22.62 23.50 0.1M
2022-03-01 25.60 25.88 23.12 23.50 0.1M
2022-02-28 24.42 26.18 24.42 25.60 0.1M
2022-02-25 24.60 25.24 23.74 24.40 0.3M
2022-02-24 23.50 24.58 21.98 24.26 0.1M
2022-02-23 24.40 24.98 23.52 24.00 0.1M
2022-02-22 24.20 24.98 23.00 24.30 0.1M
2022-02-21 24.60 26.00 23.82 24.60 0.1M
2022-02-18 24.22 25.48 24.20 24.60 0.1M
2022-02-17 25.10 25.40 24.14 24.14 0.0M
2022-02-16 25.74 25.74 25.10 25.10 0.0M
2022-02-15 25.00 26.16 24.74 25.00 0.1M
2022-02-14 27.70 27.70 24.38 25.00 0.1M
2022-02-11 26.12 26.38 25.70 26.00 0.1M
2022-02-10 26.00 26.98 25.96 26.10 0.0M
2022-02-09 25.98 26.98 25.30 26.00 0.5M
2022-02-08 27.62 27.62 25.60 25.92 0.7M
2022-02-07 27.26 27.62 27.00 27.62 0.0M
2022-02-04 27.42 27.42 27.22 27.24 0.0M
2022-02-03 28.40 28.88 27.16 27.60 0.2M
2022-02-02 29.28 29.28 27.86 28.30 0.1M
2022-02-01 29.28 29.52 27.72 29.00 0.1M
2022-01-31 28.42 29.56 28.00 28.94 0.1M
2022-01-28 29.20 29.20 27.72 27.86 0.1M
2022-01-27 30.10 30.90 29.20 29.20 0.0M
2022-01-26 29.80 30.40 29.22 30.00 0.0M
2022-01-25 28.42 29.84 28.00 29.60 0.0M
2022-01-24 29.80 30.20 28.04 28.42 0.1M
2022-01-21 30.00 30.32 29.76 29.80 0.1M
2022-01-20 30.42 30.60 29.72 29.80 0.1M
2022-01-19 31.15 31.45 30.00 30.15 0.1M
2022-01-18 31.15 31.15 29.50 30.75 0.2M
2022-01-17 30.20 31.15 29.65 30.00 0.1M
2022-01-14 30.05 32.55 30.00 30.00 0.1M
2022-01-13 30.50 31.00 29.41 29.98 0.1M
2022-01-12 31.50 32.77 30.11 30.20 0.1M
2022-01-11 32.50 33.80 29.94 30.90 0.1M
2022-01-10 33.78 34.90 31.52 32.24 0.2M
2022-01-07 35.78 36.00 35.30 36.00 1.2M
2022-01-05 35.60 35.80 35.00 35.78 0.1M
2022-01-04 35.40 35.80 35.20 35.55 0.3M
2022-01-03 34.27 35.35 34.27 35.35 0.3M