NCAB Group (NCAB)

NCAB
🏛️ Suède →
49.24
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 49.98 50.55 48.52 49.24 0.2M
2025-09-29 50.50 51.10 49.22 49.58 0.1M
2025-09-26 50.00 52.50 50.00 50.65 2.3M
2025-09-25 51.95 53.25 51.50 52.10 0.5M
2025-09-24 52.50 53.50 51.00 52.00 1.2M
2025-09-23 55.60 57.20 53.55 55.20 0.2M
2025-09-22 56.10 57.50 56.10 56.55 0.8M
2025-09-19 55.85 56.10 54.90 56.05 0.3M
2025-09-18 54.40 56.00 54.40 55.85 1.1M
2025-09-17 54.35 54.75 52.90 54.65 0.1M
2025-09-16 53.95 55.00 53.80 54.35 0.2M
2025-09-15 49.72 53.60 49.72 53.60 0.5M
2025-09-12 50.20 50.65 49.26 49.84 0.1M
2025-09-11 48.66 51.20 48.66 50.20 0.1M
2025-09-10 47.76 50.25 47.76 49.80 0.9M
2025-09-09 49.20 49.58 47.74 47.94 0.1M
2025-09-08 48.60 49.32 48.60 49.20 0.1M
2025-09-05 48.28 49.18 47.46 48.66 0.3M
2025-09-04 47.76 48.26 47.14 47.86 0.5M
2025-09-03 48.10 48.38 47.40 47.66 0.1M
2025-09-02 50.00 50.10 46.74 46.74 0.1M
2025-09-01 48.94 50.40 48.82 49.98 0.1M
2025-08-29 51.50 52.05 48.94 49.22 0.1M
2025-08-28 51.20 52.65 51.20 51.70 0.1M
2025-08-27 51.70 52.30 51.00 51.20 0.1M
2025-08-26 50.85 52.80 50.85 51.65 0.2M
2025-08-25 53.65 53.90 52.25 52.45 0.0M
2025-08-22 52.45 53.90 52.20 53.70 0.1M
2025-08-21 50.55 52.70 50.55 52.40 0.0M
2025-08-20 52.95 52.95 51.65 51.75 0.1M
2025-08-19 52.30 53.20 52.15 52.50 0.1M
2025-08-18 51.80 52.55 51.30 52.10 0.1M
2025-08-15 52.50 53.50 51.50 51.80 0.1M
2025-08-14 52.50 52.85 51.90 52.50 0.1M
2025-08-13 54.00 54.00 52.35 52.60 0.1M
2025-08-12 55.00 55.00 52.05 52.95 0.1M
2025-08-11 54.35 54.40 52.10 52.40 0.0M
2025-08-08 53.50 54.00 53.20 53.85 0.1M
2025-08-07 52.55 53.35 52.55 53.15 0.1M
2025-08-06 53.20 53.95 52.10 52.60 0.1M
2025-08-05 52.40 53.70 52.40 53.20 0.1M
2025-08-04 52.50 53.95 52.30 52.30 0.1M
2025-08-01 53.35 53.95 52.45 52.45 0.1M
2025-07-31 54.60 54.65 53.10 53.10 0.2M
2025-07-30 56.00 56.00 52.70 53.20 0.1M
2025-07-29 54.45 54.45 54.45 54.45 0.1M
2025-07-28 57.05 57.75 54.30 55.35 1.1M
2025-07-25 55.60 57.35 54.95 56.90 0.3M
2025-07-24 55.70 58.55 55.10 56.80 1.2M
2025-07-23 55.00 56.35 53.40 55.10 0.7M
2025-07-22 49.90 54.70 49.82 53.40 0.2M
2025-07-21 54.90 55.10 54.10 55.00 0.1M
2025-07-18 53.60 54.90 53.25 54.90 0.3M
2025-07-17 50.10 53.70 50.10 53.40 0.2M
2025-07-16 51.55 52.00 50.20 50.20 0.1M
2025-07-15 51.30 52.65 51.05 51.55 0.1M
2025-07-14 51.00 51.45 49.58 50.90 0.1M
2025-07-11 48.00 52.20 48.00 51.05 0.1M
2025-07-10 47.30 52.35 47.30 52.25 0.1M
2025-07-09 47.00 51.90 47.00 51.05 0.1M
2025-07-08 51.05 52.30 50.90 51.65 0.1M
2025-07-07 51.90 51.90 50.10 51.05 0.7M
2025-07-04 51.10 52.10 50.05 51.85 0.1M
2025-07-03 50.00 51.85 50.00 50.95 0.2M
2025-07-02 48.36 49.96 48.00 49.66 0.1M
2025-07-01 47.34 48.62 46.78 48.34 0.1M
2025-06-30 48.68 48.68 47.26 47.30 0.2M
2025-06-27 45.90 48.58 45.56 48.58 0.2M
2025-06-26 44.14 45.54 43.96 45.30 0.1M
2025-06-25 44.56 45.00 43.84 44.06 0.1M
2025-06-24 44.00 45.74 43.78 44.26 0.2M
2025-06-23 44.00 44.00 42.12 42.42 0.1M
2025-06-19 44.00 44.70 43.22 43.96 0.2M
2025-06-18 43.70 44.56 43.28 44.44 0.2M
2025-06-17 45.18 45.28 43.34 43.68 0.1M
2025-06-16 46.50 47.50 44.50 45.20 0.1M
2025-06-13 46.40 46.92 45.38 46.46 0.1M
2025-06-12 49.48 49.48 46.70 47.06 0.2M
2025-06-11 47.48 49.76 47.48 49.38 0.2M
2025-06-10 46.16 48.02 45.84 47.64 0.2M
2025-06-09 46.32 46.82 45.78 46.14 0.1M
2025-06-05 46.00 46.96 43.80 45.46 0.3M
2025-06-04 43.96 47.12 43.96 46.44 0.2M
2025-06-03 42.38 44.08 42.38 44.08 0.2M
2025-06-02 43.90 43.90 42.30 42.36 0.2M
2025-05-30 43.80 44.92 43.74 43.92 0.4M
2025-05-28 45.00 45.26 44.56 44.60 0.3M
2025-05-27 42.40 44.70 41.90 44.54 0.1M
2025-05-26 42.16 43.38 42.16 42.98 0.1M
2025-05-23 42.12 43.50 41.40 41.90 0.1M
2025-05-22 43.64 44.40 42.98 43.08 0.2M
2025-05-21 44.70 44.76 43.66 44.76 0.2M
2025-05-20 44.50 45.46 44.04 44.70 0.3M
2025-05-19 44.46 45.92 44.24 45.28 0.1M
2025-05-16 45.86 46.80 45.62 46.10 0.2M
2025-05-15 43.82 46.98 43.82 45.86 0.2M
2025-05-14 45.24 46.54 44.48 46.40 0.9M
2025-05-13 42.98 45.60 42.70 45.24 0.2M
2025-05-12 40.54 45.52 40.54 43.46 0.6M
2025-05-09 43.04 43.04 39.56 39.56 0.4M
2025-05-08 41.38 43.00 41.14 42.00 0.2M
2025-05-07 42.18 42.80 40.82 41.22 0.2M
2025-05-06 42.40 43.66 42.02 42.46 0.3M
2025-05-05 45.00 45.28 43.78 44.06 0.1M
2025-05-02 42.80 45.00 42.80 44.52 0.1M
2025-04-30 40.64 42.56 40.38 42.52 0.2M
2025-04-29 40.70 41.24 39.90 40.64 0.3M
2025-04-28 40.44 42.82 39.90 40.80 0.7M
2025-04-25 45.58 46.10 37.20 38.86 1.8M
2025-04-24 48.88 48.88 45.36 46.94 0.1M
2025-04-23 46.54 48.06 45.72 47.28 0.2M
2025-04-22 45.22 45.44 44.24 45.00 0.1M
2025-04-17 45.34 45.98 44.88 45.34 0.1M
2025-04-16 45.34 46.10 45.18 45.40 0.1M
2025-04-15 43.36 46.68 43.00 46.46 0.2M
2025-04-14 40.62 43.48 40.48 42.98 0.2M
2025-04-11 44.78 44.78 39.42 39.90 0.4M
2025-04-10 45.26 45.26 41.76 42.10 0.3M
2025-04-09 44.80 44.80 40.28 41.18 0.2M
2025-04-08 45.36 45.54 43.66 45.02 0.1M
2025-04-07 41.24 46.16 40.20 43.34 0.3M
2025-04-04 49.90 50.25 40.70 43.86 0.7M
2025-04-03 49.32 51.55 49.32 49.90 0.1M
2025-04-02 51.80 52.45 51.00 51.80 0.1M
2025-04-01 54.70 54.70 50.95 52.40 0.1M
2025-03-31 51.85 51.85 50.50 51.35 0.1M
2025-03-28 53.00 53.95 51.00 51.90 0.1M
2025-03-27 54.75 54.75 52.65 54.25 0.2M
2025-03-26 53.10 55.75 53.10 54.10 0.1M
2025-03-25 53.10 55.10 53.10 55.05 0.1M
2025-03-24 56.75 56.95 54.35 54.60 0.1M
2025-03-21 54.85 56.60 54.35 55.85 0.3M
2025-03-20 57.95 58.00 54.40 55.50 0.4M
2025-03-19 54.30 58.00 54.30 57.60 0.5M
2025-03-18 52.00 54.20 52.00 54.20 0.1M
2025-03-17 50.55 53.70 50.10 53.10 0.6M
2025-03-14 47.70 50.60 47.70 50.40 0.3M
2025-03-13 51.25 51.25 47.48 47.64 0.1M
2025-03-12 48.78 49.72 47.90 49.62 0.3M
2025-03-11 50.95 52.55 48.24 48.60 0.3M
2025-03-10 50.00 51.50 49.58 50.70 0.2M
2025-03-07 48.68 49.82 48.36 49.22 0.1M
2025-03-06 48.90 49.58 48.74 49.06 0.1M
2025-03-05 48.66 49.30 48.10 48.54 0.1M
2025-03-04 48.58 48.60 46.86 47.68 0.2M
2025-03-03 48.50 50.55 48.08 49.22 0.1M
2025-02-28 49.56 50.10 48.36 48.38 0.4M
2025-02-27 51.30 51.30 48.80 49.50 0.3M
2025-02-26 52.20 53.00 51.00 51.30 0.2M
2025-02-25 52.35 53.35 51.70 52.00 0.1M
2025-02-24 52.90 53.80 52.15 52.90 0.1M
2025-02-21 54.20 54.70 52.75 52.75 0.1M
2025-02-20 53.35 55.35 53.10 54.25 0.1M
2025-02-19 56.25 56.70 53.60 53.65 0.3M
2025-02-18 57.45 57.95 56.60 56.65 0.1M
2025-02-17 57.70 57.90 56.00 57.45 0.1M
2025-02-14 59.00 59.00 55.60 57.85 0.3M
2025-02-13 60.85 63.40 56.00 59.20 0.8M
2025-02-12 68.00 68.00 65.20 65.70 0.1M
2025-02-11 65.80 67.15 65.80 66.30 0.1M
2025-02-10 65.15 66.00 64.80 66.00 0.2M
2025-02-07 65.35 66.00 65.00 65.35 0.1M
2025-02-06 65.10 66.15 64.65 65.75 0.1M
2025-02-05 65.85 65.85 64.30 64.95 0.1M
2025-02-04 66.35 67.00 65.65 65.85 0.0M
2025-02-03 67.00 67.00 65.00 66.10 0.1M
2025-01-31 67.45 67.50 66.55 66.70 0.1M
2025-01-30 66.05 67.55 65.90 67.15 0.0M
2025-01-29 65.70 67.70 65.70 66.05 0.2M
2025-01-28 65.25 66.55 65.00 65.65 0.0M
2025-01-27 67.25 67.55 65.20 66.00 0.1M
2025-01-24 66.50 67.75 66.35 67.45 0.0M
2025-01-23 68.25 68.60 66.50 66.90 0.1M
2025-01-22 64.60 68.80 64.60 68.25 0.5M
2025-01-21 66.20 67.35 64.90 65.10 0.2M
2025-01-20 65.00 66.80 64.95 65.90 0.1M
2025-01-17 63.00 65.90 63.00 65.20 0.1M
2025-01-16 62.65 64.30 62.55 63.00 0.3M
2025-01-15 62.35 63.45 61.35 62.80 0.1M
2025-01-14 63.30 63.30 61.45 62.45 0.1M
2025-01-13 63.20 64.05 62.55 63.45 0.1M
2025-01-10 64.20 65.40 63.55 64.45 0.1M
2025-01-09 64.00 64.15 62.95 63.40 0.0M
2025-01-08 64.40 64.90 63.70 64.00 0.1M
2025-01-07 64.25 65.50 63.70 64.30 0.1M
2025-01-03 63.10 65.60 63.10 63.70 0.1M
2025-01-02 66.00 66.15 64.80 65.20 0.1M