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
2023-12-29 18.06 21.28 18.06 21.28 0.0M
2023-12-28 18.40 18.40 18.06 18.06 0.0M
2023-12-27 18.06 20.01 18.06 18.52 0.0M
2023-12-22 19.21 20.01 18.06 19.90 0.0M
2023-12-21 18.52 20.01 18.06 19.21 0.0M
2023-12-20 20.13 20.13 18.29 20.01 0.0M
2023-12-19 17.48 20.59 17.48 20.13 0.0M
2023-12-18 17.48 18.06 17.48 17.48 0.0M
2023-12-15 19.55 19.55 17.48 18.06 0.0M
2023-12-14 17.83 19.21 17.83 17.94 0.0M
2023-12-13 17.25 21.05 17.25 17.83 0.0M
2023-12-12 19.67 20.82 19.32 19.32 0.0M
2023-12-11 19.67 19.90 19.32 19.32 0.0M
2023-12-08 21.28 21.62 19.67 19.67 0.0M
2023-12-07 19.78 21.51 19.78 21.28 0.0M
2023-12-06 19.44 21.62 19.44 19.67 0.0M
2023-12-05 20.70 21.85 19.44 19.44 0.0M
2023-12-04 19.21 21.85 19.09 20.70 0.0M
2023-12-01 20.59 20.93 19.21 20.93 0.0M
2023-11-30 19.67 20.70 19.32 20.59 0.0M
2023-11-29 20.70 21.74 19.67 19.67 0.0M
2023-11-28 21.16 21.62 20.70 20.70 0.0M
2023-11-27 22.43 22.43 20.93 21.62 0.0M
2023-11-24 19.55 25.19 19.55 20.93 0.0M
2023-11-23 18.63 20.47 18.63 18.98 0.0M
2023-11-22 20.47 20.59 19.44 20.59 0.0M
2023-11-21 19.55 20.59 18.52 20.59 0.0M
2023-11-20 20.47 20.47 17.60 20.47 0.0M
2023-11-17 18.40 20.47 18.40 20.47 0.0M
2023-11-16 17.83 20.13 17.83 19.21 0.0M
2023-11-15 21.28 21.28 17.94 18.17 0.0M
2023-11-14 21.16 21.28 19.32 20.01 0.0M
2023-11-13 23.23 23.46 21.51 23.46 0.0M
2023-11-10 20.70 23.46 18.75 23.00 0.0M
2023-11-09 16.68 20.70 16.68 20.70 0.0M
2023-11-08 13.92 22.89 13.92 17.83 0.0M
2023-11-07 13.23 15.18 13.23 13.92 0.0M
2023-11-06 14.95 14.95 14.95 14.95 0.0M
2023-11-03 14.26 15.64 13.80 14.95 0.0M
2023-11-02 14.38 16.22 13.80 14.38 0.0M
2023-11-01 14.38 15.99 14.38 14.38 0.0M
2023-10-31 14.95 15.99 14.38 15.99 0.0M
2023-10-30 15.18 15.18 11.62 14.95 0.0M
2023-10-27 13.57 15.30 13.57 15.18 0.0M
2023-10-26 15.87 15.87 13.57 15.18 0.0M
2023-10-25 15.07 19.55 11.62 15.87 0.0M
2023-10-24 14.15 16.10 13.92 16.10 0.0M
2023-10-23 12.77 14.15 12.77 14.15 0.0M
2023-10-20 15.41 15.41 12.65 15.07 0.0M
2023-10-19 14.95 15.99 14.95 15.41 0.0M
2023-10-18 15.18 15.18 14.95 14.95 0.0M
2023-10-17 15.07 17.14 15.07 15.07 0.0M
2023-10-16 17.25 17.25 15.30 15.64 0.0M
2023-10-13 17.25 17.25 15.30 17.25 0.0M
2023-10-12 15.87 17.25 14.95 17.25 0.0M
2023-10-11 16.33 16.45 15.07 16.10 0.0M
2023-10-10 16.45 18.40 15.87 16.10 0.0M
2023-10-09 18.29 20.24 16.45 16.45 0.0M
2023-10-06 20.47 20.47 16.56 18.29 0.0M
2023-10-05 19.09 20.01 16.22 18.75 0.0M
2023-10-04 21.28 21.28 16.22 19.09 0.0M
2023-10-03 19.78 22.77 19.67 21.28 0.0M
2023-10-02 24.96 24.96 19.78 19.78 0.0M
2023-09-29 25.30 25.99 22.20 24.96 0.0M
2023-09-28 22.08 25.76 21.62 25.30 0.0M
2023-09-27 21.62 23.00 21.62 22.08 0.0M
2023-09-26 22.08 22.89 21.62 21.62 0.0M
2023-09-25 21.74 25.19 21.74 22.31 0.0M
2023-09-22 23.35 23.35 22.66 22.77 0.0M
2023-09-21 23.23 23.35 22.66 23.35 0.0M
2023-09-20 22.89 23.23 22.89 23.23 0.0M
2023-09-19 21.85 23.35 21.85 22.89 0.0M
2023-09-18 22.54 23.58 22.54 23.58 0.0M
2023-09-15 24.04 24.15 22.20 23.81 0.0M
2023-09-14 23.58 25.30 23.00 24.04 0.0M
2023-09-13 24.50 26.11 23.00 24.04 0.0M
2023-09-12 26.22 26.34 24.38 25.30 0.0M
2023-09-11 24.27 28.41 24.27 26.22 0.0M
2023-09-08 26.34 26.34 24.84 24.84 0.0M
2023-09-07 23.46 26.45 23.46 26.45 0.0M
2023-09-06 23.92 25.19 22.20 24.38 0.0M
2023-09-05 28.18 28.52 23.12 23.92 0.0M
2023-09-04 34.62 36.69 27.83 28.52 0.0M
2023-09-01 35.54 35.54 32.20 35.08 0.0M
2023-08-31 32.55 40.25 31.05 33.93 0.0M
2023-08-30 34.50 35.19 31.63 32.66 0.0M
2023-08-29 36.80 38.18 31.63 35.19 0.0M
2023-08-28 40.25 40.25 39.10 39.10 0.0M
2023-08-25 40.14 40.14 36.92 39.91 0.0M
2023-08-24 39.91 39.91 39.10 39.10 0.0M
2023-08-23 39.10 39.10 37.72 37.72 0.0M
2023-08-22 36.23 37.95 35.65 37.26 0.0M
2023-08-21 36.80 36.80 32.20 36.80 0.0M
2023-08-18 36.92 40.60 36.92 39.91 0.0M
2023-08-17 40.25 41.52 37.03 40.02 0.0M
2023-08-16 49.45 49.45 46.00 46.00 0.0M
2023-08-15 48.30 62.33 42.90 50.60 0.0M
2023-08-14 44.16 50.60 44.16 46.58 0.0M
2023-08-11 47.15 47.27 43.93 43.93 0.0M
2023-08-10 46.00 49.45 46.00 49.45 0.0M
2023-08-09 46.12 48.30 44.85 47.04 0.0M
2023-08-08 48.19 48.88 46.00 48.65 0.0M
2023-08-07 48.19 48.30 46.23 46.58 0.0M
2023-08-04 47.15 48.19 47.15 48.19 0.0M
2023-08-03 45.89 47.15 45.89 47.15 0.0M
2023-08-02 45.54 46.35 43.59 46.35 0.0M
2023-08-01 46.12 49.45 46.00 46.00 0.0M
2023-07-31 48.99 50.49 46.00 49.34 0.0M
2023-07-28 51.75 51.75 46.58 48.99 0.0M
2023-07-27 52.44 54.86 50.83 50.83 0.0M
2023-07-26 52.90 55.20 48.30 52.79 0.0M
2023-07-25 57.27 57.39 46.00 52.90 0.0M
2023-07-24 55.20 57.50 53.02 56.35 0.0M
2023-07-21 52.90 55.20 50.60 55.20 0.0M
2023-07-20 52.90 52.90 52.90 52.90 0.0M
2023-07-19 51.75 56.24 51.75 52.90 0.0M
2023-07-18 52.90 56.12 51.75 56.12 0.0M
2023-07-17 57.39 57.50 51.75 52.90 0.0M
2023-07-14 51.75 63.25 49.45 52.90 0.0M
2023-07-13 52.44 52.44 49.45 49.45 0.0M
2023-07-12 52.90 52.90 48.30 51.41 0.0M
2023-07-11 52.90 57.04 50.60 50.60 0.0M
2023-07-10 54.17 54.17 51.75 51.75 0.0M
2023-07-07 52.90 55.78 52.90 54.05 0.0M
2023-07-06 51.98 57.50 49.45 52.10 0.0M
2023-07-05 53.82 59.57 49.45 57.39 0.0M
2023-07-04 57.73 57.73 51.87 52.44 0.0M
2023-07-03 57.73 57.73 57.73 57.73 0.0M
2023-06-30 65.55 69.92 47.15 57.73 0.0M
2023-06-29 72.45 72.45 65.55 65.55 0.0M
2023-06-28 64.40 72.45 64.40 72.45 0.0M
2023-06-27 64.40 72.45 64.40 66.70 0.0M
2023-06-26 70.15 70.15 60.95 64.40 0.0M
2023-06-22 65.32 77.05 62.10 70.15 0.0M
2023-06-21 65.55 65.55 61.41 65.32 0.0M
2023-06-20 61.87 61.87 56.35 60.95 0.0M
2023-06-19 57.73 58.88 57.73 58.88 0.0M
2023-06-16 57.50 61.64 56.35 56.35 0.0M
2023-06-15 59.80 59.80 56.35 56.35 0.0M
2023-06-14 63.25 63.25 56.35 56.35 0.0M
2023-06-13 64.40 64.40 58.65 61.64 0.0M
2023-06-12 64.40 64.40 62.10 62.10 0.0M
2023-06-09 64.40 64.40 64.40 64.40 0.0M
2023-06-08 66.24 68.77 63.25 64.17 0.0M
2023-06-07 69.00 69.00 64.86 66.47 0.0M
2023-06-05 73.60 73.60 63.71 69.00 0.0M
2023-06-02 80.50 80.50 69.00 74.52 0.0M
2023-06-01 80.50 80.50 80.04 80.50 0.0M
2023-05-31 80.50 80.50 74.75 74.75 0.0M
2023-05-30 80.27 80.27 74.75 74.75 0.0M
2023-05-29 79.35 80.27 74.75 74.75 0.0M
2023-05-26 79.35 80.50 72.45 79.35 0.0M
2023-05-25 75.90 78.89 74.75 74.75 0.0M
2023-05-24 75.90 78.20 75.90 75.90 0.0M
2023-05-23 72.45 75.90 72.45 75.90 0.0M
2023-05-22 71.53 80.50 71.53 72.45 0.0M
2023-05-19 73.60 73.60 69.00 71.30 0.0M
2023-05-17 74.75 74.75 73.60 73.60 0.0M
2023-05-16 69.00 74.52 69.00 69.00 0.0M
2023-05-15 69.00 69.00 69.00 69.00 0.0M
2023-05-11 68.77 68.77 63.48 68.31 0.0M
2023-05-10 68.77 68.77 68.77 68.77 0.0M
2023-05-09 69.00 74.52 67.85 67.85 0.0M
2023-05-08 63.25 92.00 60.03 67.85 0.0M
2023-05-05 62.56 68.08 62.56 63.48 0.0M
2023-05-04 64.40 64.40 57.73 62.56 0.0M
2023-05-03 72.22 72.22 65.09 65.09 0.0M
2023-05-02 80.50 80.50 69.23 69.46 0.0M
2023-04-27 65.78 71.07 65.78 70.61 0.0M
2023-04-26 65.78 71.07 65.78 70.38 0.0M
2023-04-25 66.70 71.07 66.70 67.85 0.0M
2023-04-24 68.77 70.15 65.55 65.55 0.0M
2023-04-21 68.77 68.77 68.77 68.77 0.0M
2023-04-20 66.70 68.77 64.63 68.77 0.0M
2023-04-19 69.00 77.05 67.85 67.85 0.0M
2023-04-18 73.60 74.75 70.15 71.30 0.0M
2023-04-17 78.20 86.25 73.83 74.29 0.0M
2023-04-14 65.55 78.20 65.09 72.45 0.0M
2023-04-13 63.25 71.30 62.10 69.00 0.0M
2023-04-12 66.70 67.62 63.25 67.62 0.0M
2023-04-11 67.62 69.00 64.63 67.85 0.0M
2023-04-06 62.56 64.17 62.56 63.94 0.0M
2023-04-05 60.95 71.30 56.35 62.56 0.0M
2023-04-04 79.35 79.35 60.95 60.95 0.0M
2023-04-03 79.35 82.80 76.13 82.80 0.0M
2023-03-31 78.43 82.80 78.43 82.80 0.0M
2023-03-30 83.95 83.95 74.98 78.43 0.0M
2023-03-29 86.25 86.25 80.50 84.87 0.0M
2023-03-28 90.39 91.77 77.51 86.25 0.0M
2023-03-27 89.70 95.45 87.40 95.45 0.0M
2023-03-24 80.50 89.70 80.50 87.40 0.0M
2023-03-23 75.90 80.50 75.90 80.50 0.0M
2023-03-22 77.05 77.05 74.75 74.75 0.0M
2023-03-21 74.75 74.75 74.75 74.75 0.0M
2023-03-20 71.30 74.52 71.30 74.29 0.0M
2023-03-17 74.75 74.75 69.23 69.23 0.0M
2023-03-16 80.50 80.50 71.30 74.75 0.0M
2023-03-15 81.65 81.65 71.30 74.75 0.0M
2023-03-14 81.19 83.72 80.73 80.73 0.0M
2023-03-13 94.30 94.30 69.00 84.18 0.0M
2023-03-10 97.75 98.90 94.30 98.90 0.0M
2023-03-09 95.68 96.60 95.68 96.60 0.0M
2023-03-08 94.30 95.45 92.23 95.45 0.0M
2023-03-07 94.30 94.30 94.30 94.30 0.0M
2023-03-06 94.30 94.30 88.55 94.07 0.0M
2023-03-03 97.75 97.75 70.84 94.30 0.0M
2023-03-02 97.75 99.82 95.45 99.82 0.0M
2023-03-01 96.60 97.75 94.30 97.75 0.0M
2023-02-28 97.52 97.52 86.25 92.00 0.0M
2023-02-27 96.60 97.52 92.00 97.52 0.0M
2023-02-24 88.55 103.50 88.55 92.00 0.0M
2023-02-23 83.95 89.70 81.65 88.55 0.0M
2023-02-22 74.06 79.35 73.83 79.35 0.0M
2023-02-21 75.21 79.12 74.75 78.20 0.0M
2023-02-20 79.12 79.12 79.12 79.12 0.0M
2023-02-17 79.35 79.35 74.75 79.12 0.0M
2023-02-16 74.75 76.13 74.75 76.13 0.0M
2023-02-15 80.27 83.95 74.75 74.75 0.0M
2023-02-14 76.13 80.04 75.90 80.04 0.0M
2023-02-13 80.50 80.50 80.50 80.50 0.0M
2023-02-10 81.65 84.87 81.65 84.87 0.0M
2023-02-09 81.65 81.65 80.50 81.65 0.0M
2023-02-08 81.65 81.65 81.65 81.65 0.0M
2023-02-07 82.80 82.80 82.80 82.80 0.0M
2023-02-06 81.19 83.26 81.19 83.26 0.0M
2023-02-03 80.73 80.73 80.27 80.50 0.0M
2023-02-02 86.02 86.02 80.96 80.96 0.0M
2023-02-01 86.25 86.25 86.25 86.25 0.0M
2023-01-31 80.96 80.96 80.96 80.96 0.0M
2023-01-30 83.26 83.26 83.26 83.26 0.0M
2023-01-27 83.72 85.79 82.34 82.34 0.0M
2023-01-26 86.25 91.77 85.10 85.10 0.0M
2023-01-25 89.70 92.00 89.01 91.77 0.0M
2023-01-24 89.70 89.70 89.70 89.70 0.0M
2023-01-23 92.00 92.00 89.70 89.70 0.0M
2023-01-19 88.78 92.00 88.55 92.00 0.0M
2023-01-18 91.77 91.77 88.55 88.55 0.0M
2023-01-17 89.70 90.85 89.70 90.85 0.0M
2023-01-16 88.32 90.62 88.32 89.70 0.0M
2023-01-13 86.25 87.86 86.25 87.86 0.0M
2023-01-12 81.19 89.70 81.19 89.70 0.0M
2023-01-11 85.10 85.10 78.20 80.96 0.0M
2023-01-10 86.25 86.25 80.50 86.25 0.0M
2023-01-09 80.73 90.62 80.73 90.62 0.0M
2023-01-05 86.25 86.48 85.10 85.10 0.0M
2023-01-04 91.77 91.77 86.25 86.25 0.0M
2023-01-03 92.00 92.00 86.71 87.40 0.0M
2023-01-02 92.00 92.00 92.00 92.00 0.0M