NOSIUM AB

NOSIUMb
🏛️ sweden →
3.40
Last Update: 2025-10-03
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 86.94 96.60 86.25 96.60 0.0M
2022-12-29 86.94 91.77 86.94 91.77 0.0M
2022-12-28 86.25 87.17 86.25 86.25 0.0M
2022-12-27 92.00 92.00 86.48 91.77 0.0M
2022-12-23 92.00 92.00 92.00 92.00 0.0M
2022-12-22 92.00 92.00 87.40 92.00 0.0M
2022-12-21 89.70 103.50 86.25 92.00 0.0M
2022-12-20 92.00 97.75 88.55 88.55 0.0M
2022-12-19 92.00 92.00 92.00 92.00 0.0M
2022-12-16 97.75 97.75 97.75 97.75 0.0M
2022-12-15 94.07 100.97 94.07 100.97 0.0M
2022-12-14 87.40 98.90 87.40 98.90 0.0M
2022-12-13 88.55 94.30 88.55 90.85 0.0M
2022-12-12 103.50 103.50 87.86 94.07 0.0M
2022-12-09 100.05 118.45 100.05 103.50 0.0M
2022-12-08 109.25 109.25 101.20 103.50 0.0M
2022-12-07 115.00 120.75 102.58 106.95 0.0M
2022-12-06 103.73 114.77 103.50 109.25 0.0M
2022-12-05 109.48 109.48 103.50 109.25 0.0M
2022-12-02 115.00 115.00 109.25 109.25 0.0M
2022-12-01 110.40 115.00 110.40 115.00 0.0M
2022-11-30 110.40 120.75 105.80 110.17 0.0M
2022-11-29 104.65 110.40 100.05 109.25 0.0M
2022-11-28 107.64 107.64 104.65 107.18 0.0M
2022-11-25 103.96 107.64 103.96 107.64 0.0M
2022-11-24 103.73 109.25 103.73 103.73 0.0M
2022-11-23 109.02 109.02 104.88 108.10 0.0M
2022-11-21 105.80 105.80 105.80 105.80 0.0M
2022-11-18 104.65 104.65 104.65 104.65 0.0M
2022-11-17 109.25 109.25 102.35 104.65 0.0M
2022-11-15 107.18 112.70 107.18 112.70 0.0M
2022-11-14 107.18 114.77 107.18 111.55 0.0M
2022-11-11 107.64 116.73 106.95 112.70 0.0M
2022-11-10 108.56 112.70 107.18 109.25 0.0M
2022-11-09 106.95 114.77 106.95 106.95 0.0M
2022-11-08 96.14 106.95 96.14 106.95 0.0M
2022-11-04 96.37 100.97 96.37 100.97 0.0M
2022-11-03 88.55 101.20 88.55 101.20 0.0M
2022-11-02 90.85 95.45 88.55 88.55 0.0M
2022-11-01 89.70 92.00 86.25 92.00 0.0M
2022-10-31 94.30 94.30 83.95 89.70 0.0M
2022-10-28 95.45 101.20 90.62 94.30 0.0M
2022-10-27 109.02 131.10 89.93 101.20 0.0M
2022-10-26 104.65 109.02 103.96 103.96 0.0M
2022-10-25 109.25 109.25 103.73 103.73 0.0M
2022-10-24 110.40 110.40 103.73 103.73 0.0M
2022-10-21 104.65 115.58 104.65 115.58 0.0M
2022-10-20 104.65 105.80 104.65 104.65 0.0M
2022-10-19 110.40 110.40 109.71 109.71 0.0M
2022-10-18 101.20 123.63 96.60 110.40 0.0M
2022-10-17 105.80 105.80 105.80 105.80 0.0M
2022-10-14 105.80 111.32 101.20 105.80 0.0M
2022-10-13 105.80 115.00 100.05 111.32 0.0M
2022-10-12 105.80 105.80 105.80 105.80 0.0M
2022-10-11 103.50 105.80 100.28 104.65 0.0M
2022-10-10 104.65 105.80 104.65 105.80 0.0M
2022-10-07 105.80 110.40 104.65 104.65 0.0M
2022-10-06 105.80 110.40 105.80 110.40 0.0M
2022-10-05 110.40 116.73 97.75 105.80 0.0M
2022-10-04 109.25 123.05 106.95 110.40 0.0M
2022-10-03 109.25 117.30 92.23 115.58 0.0M
2022-09-30 108.10 114.54 97.75 109.25 0.0M
2022-09-29 89.24 172.50 89.24 108.10 0.0M
2022-09-28 88.78 94.07 88.78 89.24 0.0M
2022-09-27 94.30 94.30 89.01 93.38 0.0M
2022-09-26 99.13 99.13 86.25 90.85 0.0M
2022-09-23 99.36 99.36 95.45 99.36 0.0M
2022-09-22 95.68 95.68 95.68 95.68 0.0M
2022-09-21 97.29 104.65 92.00 100.05 0.0M
2022-09-20 96.60 97.98 96.60 97.75 0.0M
2022-09-19 108.10 111.32 96.60 102.35 0.0M
2022-09-16 102.35 108.10 102.35 108.10 0.0M
2022-09-14 102.35 108.10 102.35 107.64 0.0M
2022-09-13 102.58 107.87 96.83 102.35 0.0M
2022-09-12 111.55 111.55 106.95 106.95 0.0M
2022-09-09 106.95 112.70 105.80 111.55 0.0M
2022-09-08 106.95 112.47 106.95 106.95 0.0M
2022-09-07 106.95 112.47 103.50 105.80 0.0M
2022-09-06 102.35 106.95 98.21 106.95 0.0M
2022-09-05 111.32 111.32 101.66 102.58 0.0M
2022-09-02 111.32 112.70 104.42 111.32 0.0M
2022-09-01 109.02 113.85 106.49 111.32 0.0M
2022-08-31 100.97 113.85 100.97 109.02 0.0M
2022-08-30 100.97 100.97 100.97 100.97 0.0M
2022-08-29 106.95 106.95 101.20 101.20 0.0M
2022-08-26 103.50 115.00 100.05 106.95 0.0M
2022-08-25 97.75 98.90 97.75 98.90 0.0M
2022-08-24 91.31 109.25 85.56 97.75 0.0M
2022-08-23 91.77 91.77 86.48 86.48 0.0M
2022-08-22 88.09 88.32 88.09 88.32 0.0M
2022-08-19 92.00 92.00 87.17 88.09 0.0M
2022-08-18 88.55 94.30 88.55 94.30 0.0M
2022-08-17 89.70 89.70 88.32 88.55 0.0M
2022-08-16 88.55 88.55 88.55 88.55 0.0M
2022-08-15 88.55 92.00 88.55 92.00 0.0M
2022-08-12 96.60 96.60 94.30 94.30 0.0M
2022-08-11 90.85 96.60 90.85 96.60 0.0M
2022-08-10 96.60 96.60 92.92 96.37 0.0M
2022-08-09 97.98 97.98 91.31 96.60 0.0M
2022-08-08 99.13 99.13 97.98 98.67 0.0M
2022-08-05 101.89 101.89 98.90 100.05 0.0M
2022-08-04 103.50 103.50 100.28 100.28 0.0M
2022-08-03 103.27 103.50 102.35 103.50 0.0M
2022-08-02 104.65 104.65 99.82 103.27 0.0M
2022-08-01 102.81 104.65 102.35 102.35 0.0M
2022-07-29 103.73 104.65 102.58 102.58 0.0M
2022-07-28 107.87 109.02 107.87 108.79 0.0M
2022-07-27 109.25 109.25 103.73 107.87 0.0M
2022-07-26 108.10 109.94 104.65 109.25 0.0M
2022-07-25 106.03 115.00 106.03 108.10 0.0M
2022-07-21 108.10 108.10 101.89 106.03 0.0M
2022-07-20 107.64 107.87 101.20 107.87 0.0M
2022-07-19 109.94 109.94 97.98 106.95 0.0M
2022-07-18 94.30 114.54 94.30 109.25 0.0M
2022-07-15 91.54 94.30 86.94 94.30 0.0M
2022-07-14 92.00 92.00 88.78 92.00 0.0M
2022-07-13 95.45 95.45 95.45 95.45 0.0M
2022-07-11 97.06 97.06 97.06 97.06 0.0M
2022-07-08 96.60 97.52 87.40 97.52 0.0M
2022-07-07 92.00 102.35 92.00 101.20 0.0M
2022-07-06 96.37 96.60 92.00 92.00 0.0M
2022-07-05 100.97 100.97 92.00 92.00 0.0M
2022-07-04 100.97 100.97 95.68 97.75 0.0M
2022-07-01 101.20 101.20 101.20 101.20 0.0M
2022-06-30 99.36 102.35 92.00 102.35 0.0M
2022-06-29 100.05 103.50 92.00 103.50 0.0M
2022-06-28 101.20 101.20 100.05 100.05 0.0M
2022-06-27 97.52 98.90 92.23 98.90 0.0M
2022-06-23 97.75 97.75 92.23 97.75 0.0M
2022-06-22 97.75 97.75 92.23 96.60 0.0M
2022-06-21 103.50 103.50 92.46 97.75 0.0M
2022-06-20 102.58 105.80 102.58 105.80 0.0M
2022-06-17 103.73 105.34 103.50 105.34 0.0M
2022-06-16 109.02 109.25 103.73 103.73 0.0M
2022-06-15 104.65 114.54 103.50 109.02 0.0M
2022-06-14 100.05 104.65 100.05 104.65 0.0M
2022-06-13 97.75 103.50 97.75 103.27 0.0M
2022-06-10 103.50 103.50 97.98 103.50 0.0M
2022-06-09 103.50 109.02 103.50 103.50 0.0M
2022-06-08 109.02 110.86 103.50 103.50 0.0M
2022-06-07 113.85 113.85 97.98 108.56 0.0M
2022-06-03 108.33 115.00 108.33 113.85 0.0M
2022-06-02 97.75 108.79 97.75 108.79 0.0M
2022-06-01 103.50 103.50 103.50 103.50 0.0M
2022-05-31 108.10 109.25 97.98 103.50 0.0M
2022-05-30 109.02 114.77 102.35 109.25 0.0M
2022-05-27 103.50 115.00 103.50 109.25 0.0M
2022-05-25 109.02 110.40 92.00 103.04 0.0M
2022-05-24 103.50 109.02 103.50 109.02 0.0M
2022-05-23 104.65 104.65 99.13 103.50 0.0M
2022-05-20 105.57 108.10 94.30 104.65 0.0M
2022-05-19 103.50 105.57 103.04 103.04 0.0M
2022-05-18 101.20 101.20 96.60 101.20 0.0M
2022-05-17 94.53 102.35 94.30 101.20 0.0M
2022-05-16 100.74 100.74 93.61 96.60 0.0M
2022-05-13 98.90 100.97 98.90 100.97 0.0M
2022-05-12 103.50 103.50 92.00 98.90 0.0M
2022-05-11 104.65 104.65 99.13 99.13 0.0M
2022-05-10 105.57 105.57 98.90 104.42 0.0M
2022-05-09 104.65 106.95 103.50 106.95 0.0M
2022-05-06 109.25 109.25 103.50 103.50 0.0M
2022-05-05 108.10 112.47 108.10 112.24 0.0M
2022-05-04 108.10 119.60 98.90 113.85 0.0M
2022-05-03 104.88 111.55 104.65 107.87 0.0M
2022-05-02 113.85 113.85 108.10 108.10 0.0M
2022-04-29 109.25 115.00 105.34 113.85 0.0M
2022-04-28 109.25 109.25 105.80 108.79 0.0M
2022-04-27 111.32 111.32 106.26 109.25 0.0M
2022-04-26 115.00 115.00 109.25 111.55 0.0M
2022-04-25 115.00 115.00 112.93 112.93 0.0M
2022-04-22 112.70 112.70 97.75 111.32 0.0M
2022-04-21 115.00 115.00 106.95 107.18 0.0M
2022-04-20 112.70 119.03 108.33 112.70 0.0M
2022-04-19 111.78 111.78 111.55 111.55 0.0M
2022-04-14 115.00 115.00 112.47 113.62 0.0M
2022-04-13 110.40 114.77 107.18 114.77 0.0M
2022-04-12 110.86 110.86 109.02 110.17 0.0M
2022-04-11 116.15 116.15 109.48 110.63 0.0M
2022-04-08 112.47 123.05 112.47 116.73 0.0M
2022-04-07 116.15 116.15 115.58 115.58 0.0M
2022-04-06 119.60 120.18 113.62 117.30 0.0M
2022-04-05 120.18 121.90 115.00 120.18 0.0M
2022-04-04 117.88 120.75 115.00 120.18 0.0M
2022-04-01 116.15 119.03 116.15 117.88 0.0M
2022-03-31 115.58 122.48 114.77 122.48 0.0M
2022-03-30 118.45 123.05 117.30 120.75 0.0M
2022-03-29 120.75 120.75 120.18 120.18 0.0M
2022-03-28 115.00 123.05 115.00 120.75 0.0M
2022-03-25 113.62 115.58 110.40 115.00 0.0M
2022-03-24 110.40 110.40 109.48 110.40 0.0M
2022-03-23 110.40 110.40 110.40 110.40 0.0M
2022-03-22 109.25 113.16 109.25 110.40 0.0M
2022-03-21 115.00 120.75 109.25 109.25 0.0M
2022-03-18 120.18 120.18 110.17 115.00 0.0M
2022-03-17 120.18 120.18 120.18 120.18 0.0M
2022-03-16 120.75 122.48 113.85 118.45 0.0M
2022-03-15 111.78 120.18 102.58 118.45 0.0M
2022-03-14 113.85 113.85 111.78 112.70 0.0M
2022-03-11 110.40 113.62 108.33 112.70 0.0M
2022-03-10 115.00 117.30 110.17 113.62 0.0M
2022-03-09 102.35 115.00 100.05 115.00 0.0M
2022-03-08 101.20 106.95 92.69 100.05 0.0M
2022-03-07 103.50 109.02 92.46 102.35 0.0M
2022-03-04 103.50 103.50 98.90 103.50 0.0M
2022-03-03 99.82 103.04 98.90 102.81 0.0M
2022-03-02 96.60 99.82 93.61 93.61 0.0M
2022-03-01 99.82 99.82 93.15 96.60 0.0M
2022-02-28 96.60 99.82 94.99 99.82 0.0M
2022-02-25 98.44 98.67 82.11 93.84 0.0M
2022-02-24 90.85 98.44 90.85 94.30 0.0M
2022-02-23 97.75 99.82 97.75 99.36 0.0M
2022-02-22 97.29 97.29 93.61 97.06 0.0M
2022-02-21 97.06 97.06 95.45 96.14 0.0M
2022-02-18 102.35 102.35 93.84 97.06 0.0M
2022-02-17 104.65 104.65 101.66 101.66 0.0M
2022-02-16 104.88 104.88 104.88 104.88 0.0M
2022-02-15 98.90 105.11 98.90 105.11 0.0M
2022-02-14 100.05 104.88 99.59 103.73 0.0M
2022-02-11 100.28 100.28 98.90 99.59 0.0M
2022-02-10 100.28 105.34 100.05 100.28 0.0M
2022-02-09 103.50 105.57 100.05 105.57 0.0M
2022-02-08 104.65 104.65 103.50 103.50 0.0M
2022-02-07 104.65 104.65 100.97 104.65 0.0M
2022-02-04 108.10 108.56 104.19 104.65 0.0M
2022-02-03 108.33 109.71 108.33 108.56 0.0M
2022-02-02 115.00 115.00 108.33 110.40 0.0M
2022-02-01 111.55 115.00 111.32 115.00 0.0M
2022-01-31 107.18 114.31 103.73 109.25 0.0M
2022-01-28 107.18 107.18 100.05 106.95 0.0M
2022-01-27 107.41 107.41 104.88 106.49 0.0M
2022-01-26 104.65 107.87 104.65 107.87 0.0M
2022-01-25 97.75 109.94 97.75 104.19 0.0M
2022-01-24 109.25 109.25 97.75 97.75 0.0M
2022-01-21 109.25 110.40 109.25 109.25 0.0M
2022-01-20 110.40 110.86 109.71 110.63 0.0M
2022-01-19 110.63 110.86 108.79 110.86 0.0M
2022-01-18 110.86 111.32 110.63 110.86 0.0M
2022-01-17 115.00 117.30 111.55 112.93 0.0M
2022-01-14 119.03 121.90 115.00 115.00 0.0M
2022-01-13 117.30 119.60 117.30 119.03 0.0M
2022-01-12 125.93 125.93 117.88 120.75 0.0M
2022-01-11 126.50 126.50 120.75 125.93 0.0M
2022-01-10 119.60 123.63 119.60 120.75 0.0M
2022-01-07 115.58 120.18 115.58 120.18 0.0M
2022-01-05 117.30 117.30 113.85 115.58 0.0M
2022-01-04 116.73 117.88 116.73 117.30 0.0M
2022-01-03 120.75 120.75 114.31 116.73 0.0M