NASDAQ OMX Nordic Construction

NOMXNCRNI
🏛️ Suède →
2,093.62
Dernière Mise à Jour: 2025-09-29
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
2022-12-30 2,011.27 2,031.41 1,974.86 1,974.86 0.0M
2022-12-29 1,985.88 2,021.99 1,972.57 2,021.99 0.0M
2022-12-28 1,993.29 2,020.17 1,990.77 1,995.31 0.0M
2022-12-27 1,994.69 2,015.82 1,987.27 2,000.59 0.0M
2022-12-23 1,969.15 2,003.50 1,963.83 1,977.35 0.0M
2022-12-22 1,998.79 2,007.50 1,956.76 1,967.44 0.0M
2022-12-21 1,950.91 1,997.00 1,944.40 1,992.57 0.0M
2022-12-20 1,934.68 1,947.89 1,913.36 1,933.75 0.0M
2022-12-19 1,992.09 2,004.53 1,962.62 1,969.09 0.0M
2022-12-16 2,031.27 2,044.69 1,979.30 1,990.88 0.0M
2022-12-15 2,101.99 2,116.28 2,037.23 2,037.23 0.0M
2022-12-14 2,133.36 2,157.99 2,106.91 2,145.71 0.0M
2022-12-13 2,099.47 2,181.46 2,070.98 2,139.73 0.0M
2022-12-12 2,085.70 2,097.65 2,067.18 2,084.71 0.0M
2022-12-09 2,077.58 2,101.91 2,063.10 2,095.30 0.0M
2022-12-08 2,065.65 2,078.55 2,039.07 2,059.83 0.0M
2022-12-07 2,085.17 2,086.40 2,049.23 2,071.10 0.0M
2022-12-06 2,110.44 2,135.02 2,082.42 2,093.64 0.0M
2022-12-05 2,103.70 2,138.12 2,096.10 2,126.03 0.0M
2022-12-02 2,084.94 2,119.58 2,063.11 2,100.14 0.0M
2022-12-01 2,080.09 2,106.42 2,065.32 2,085.57 0.0M
2022-11-30 2,073.35 2,082.99 2,025.63 2,028.08 0.0M
2022-11-29 2,077.09 2,089.36 2,043.98 2,044.90 0.0M
2022-11-28 2,094.22 2,107.96 2,057.93 2,072.43 0.0M
2022-11-25 2,105.06 2,117.14 2,090.40 2,113.55 0.0M
2022-11-24 2,094.77 2,140.40 2,082.85 2,111.63 0.0M
2022-11-23 2,074.61 2,101.44 2,053.07 2,099.19 0.0M
2022-11-22 2,041.92 2,077.83 2,025.76 2,069.63 0.0M
2022-11-21 2,050.34 2,060.65 2,025.24 2,048.29 0.0M
2022-11-18 2,035.81 2,068.54 2,020.74 2,059.31 0.0M
2022-11-17 2,060.53 2,080.70 2,017.42 2,021.36 0.0M
2022-11-16 2,135.54 2,144.82 2,048.86 2,060.51 0.0M
2022-11-15 2,139.92 2,153.18 2,109.47 2,124.16 0.0M
2022-11-14 2,170.41 2,172.33 2,141.39 2,148.76 0.0M
2022-11-11 2,159.41 2,182.11 2,134.08 2,169.86 0.0M
2022-11-10 1,966.63 2,136.86 1,930.60 2,132.33 0.0M
2022-11-09 1,980.89 1,995.63 1,953.38 1,985.43 0.0M
2022-11-08 1,919.91 1,992.18 1,909.03 1,984.80 0.0M
2022-11-07 1,909.22 1,955.32 1,908.26 1,935.32 0.0M
2022-11-04 1,884.36 1,920.86 1,872.15 1,915.97 0.0M
2022-11-03 1,915.73 1,916.07 1,861.78 1,882.16 0.0M
2022-11-02 1,945.10 1,955.72 1,914.98 1,942.55 0.0M
2022-11-01 1,924.43 1,980.76 1,917.14 1,943.06 0.0M
2022-10-31 1,897.97 1,911.39 1,882.34 1,902.16 0.0M
2022-10-28 1,889.82 1,901.57 1,858.11 1,888.24 0.0M
2022-10-27 1,875.01 1,926.70 1,864.07 1,920.89 0.0M
2022-10-26 1,842.21 1,888.29 1,822.65 1,887.97 0.0M
2022-10-25 1,756.71 1,829.08 1,738.53 1,829.08 0.0M
2022-10-24 1,732.77 1,742.66 1,703.21 1,738.01 0.0M
2022-10-21 1,714.61 1,735.27 1,674.97 1,708.97 0.0M
2022-10-20 1,745.43 1,754.49 1,717.00 1,736.20 0.0M
2022-10-19 1,829.21 1,832.70 1,756.32 1,756.32 0.0M
2022-10-18 1,821.07 1,849.27 1,810.68 1,834.45 0.0M
2022-10-17 1,747.76 1,810.95 1,723.44 1,794.07 0.0M
2022-10-14 1,739.88 1,776.84 1,728.48 1,753.87 0.0M
2022-10-13 1,683.47 1,709.77 1,633.43 1,699.86 0.0M
2022-10-12 1,721.58 1,724.24 1,691.03 1,701.01 0.0M
2022-10-11 1,717.31 1,739.87 1,697.35 1,720.72 0.0M
2022-10-10 1,699.83 1,766.76 1,699.32 1,720.36 0.0M
2022-10-07 1,810.63 1,818.10 1,726.02 1,726.02 0.0M
2022-10-06 1,826.72 1,855.67 1,778.14 1,828.55 0.0M
2022-10-05 1,870.44 1,876.96 1,796.55 1,808.15 0.0M
2022-10-04 1,864.89 1,874.98 1,842.50 1,873.79 0.0M
2022-10-03 1,781.65 1,829.26 1,742.92 1,828.21 0.0M
2022-09-30 1,751.85 1,813.75 1,735.80 1,808.74 0.0M
2022-09-29 1,781.94 1,781.94 1,714.48 1,734.81 0.0M
2022-09-28 1,733.34 1,798.21 1,710.92 1,798.21 0.0M
2022-09-27 1,795.90 1,810.74 1,754.38 1,760.59 0.0M
2022-09-26 1,775.00 1,806.81 1,768.72 1,781.08 0.0M
2022-09-23 1,801.32 1,807.37 1,740.22 1,790.33 0.0M
2022-09-22 1,837.10 1,856.63 1,797.25 1,801.79 0.0M
2022-09-21 1,836.32 1,882.01 1,834.79 1,875.38 0.0M
2022-09-20 1,960.58 1,964.99 1,850.36 1,854.63 0.0M
2022-09-19 1,972.79 1,980.87 1,927.68 1,949.94 0.0M
2022-09-16 1,999.36 2,002.33 1,959.07 1,981.73 0.0M
2022-09-15 2,045.88 2,066.42 2,021.26 2,036.96 0.0M
2022-09-14 2,083.99 2,116.56 2,043.16 2,049.08 0.0M
2022-09-13 2,191.11 2,197.80 2,104.55 2,104.55 0.0M
2022-09-12 2,116.76 2,182.97 2,108.72 2,182.87 0.0M
2022-09-09 2,074.56 2,116.06 2,074.11 2,103.38 0.0M
2022-09-08 2,068.51 2,086.84 2,026.82 2,069.37 0.0M
2022-09-07 2,037.71 2,063.66 2,028.03 2,053.67 0.0M
2022-09-06 2,028.52 2,071.93 2,022.03 2,050.04 0.0M
2022-09-05 2,005.05 2,048.63 2,003.01 2,032.52 0.0M
2022-09-02 2,029.56 2,065.19 2,003.07 2,065.19 0.0M
2022-09-01 2,047.91 2,055.45 2,002.58 2,003.32 0.0M
2022-08-31 2,094.21 2,107.38 2,062.71 2,073.99 0.0M
2022-08-30 2,072.11 2,123.31 2,062.07 2,072.28 0.0M
2022-08-29 2,055.71 2,084.29 2,048.42 2,061.17 0.0M
2022-08-26 2,167.50 2,178.18 2,086.66 2,090.38 0.0M
2022-08-25 2,152.99 2,171.41 2,119.52 2,154.57 0.0M
2022-08-24 2,115.65 2,164.79 2,098.78 2,138.19 0.0M
2022-08-23 2,134.87 2,175.98 2,121.84 2,126.73 0.0M
2022-08-22 2,191.69 2,208.78 2,149.05 2,151.69 0.0M
2022-08-19 2,239.36 2,250.83 2,190.17 2,193.14 0.0M
2022-08-18 2,213.21 2,287.23 2,209.09 2,257.33 0.0M
2022-08-17 2,284.77 2,286.57 2,205.45 2,213.54 0.0M
2022-08-16 2,300.42 2,311.98 2,260.91 2,275.03 0.0M
2022-08-15 2,317.73 2,339.39 2,294.51 2,297.51 0.0M
2022-08-12 2,309.21 2,329.01 2,289.41 2,315.31 0.0M
2022-08-11 2,301.58 2,323.66 2,276.82 2,308.80 0.0M
2022-08-10 2,172.34 2,283.50 2,156.14 2,282.71 0.0M
2022-08-09 2,250.26 2,265.46 2,172.44 2,182.01 0.0M
2022-08-08 2,226.31 2,271.48 2,214.54 2,251.62 0.0M
2022-08-05 2,278.51 2,293.15 2,195.44 2,200.03 0.0M
2022-08-04 2,269.79 2,300.49 2,265.26 2,280.06 0.0M
2022-08-03 2,219.40 2,273.92 2,212.39 2,263.23 0.0M
2022-08-02 2,263.31 2,265.73 2,218.47 2,230.17 0.0M
2022-08-01 2,295.85 2,295.85 2,259.17 2,284.18 0.0M
2022-07-29 2,243.53 2,308.55 2,242.56 2,302.13 0.0M
2022-07-28 2,159.34 2,224.17 2,159.34 2,224.17 0.0M
2022-07-27 2,158.06 2,185.18 2,138.48 2,139.73 0.0M
2022-07-26 2,185.49 2,200.60 2,147.74 2,147.96 0.0M
2022-07-25 2,210.08 2,221.69 2,187.99 2,192.27 0.0M
2022-07-22 2,166.53 2,229.58 2,152.13 2,217.04 0.0M
2022-07-21 2,107.79 2,172.46 2,107.75 2,165.55 0.0M
2022-07-20 2,100.94 2,133.52 2,095.38 2,121.37 0.0M
2022-07-19 2,065.97 2,108.60 2,030.43 2,100.94 0.0M
2022-07-18 2,051.81 2,077.05 2,038.87 2,070.84 0.0M
2022-07-15 1,973.22 2,029.19 1,936.84 2,028.99 0.0M
2022-07-14 1,994.07 1,996.99 1,931.15 1,963.27 0.0M
2022-07-13 2,034.02 2,052.24 1,986.47 2,010.15 0.0M
2022-07-12 1,965.83 2,053.91 1,950.07 2,053.91 0.0M
2022-07-11 1,946.68 2,001.14 1,941.96 1,987.97 0.0M
2022-07-08 2,008.97 2,013.36 1,971.86 1,991.11 0.0M
2022-07-07 1,974.24 2,012.29 1,957.13 2,009.07 0.0M
2022-07-06 1,924.65 1,968.28 1,907.73 1,960.69 0.0M
2022-07-05 1,880.50 1,912.72 1,846.88 1,888.50 0.0M
2022-07-04 1,925.32 1,930.18 1,858.44 1,859.73 0.0M
2022-07-01 1,882.43 1,942.07 1,869.75 1,918.55 0.0M
2022-06-30 1,891.41 1,913.27 1,869.98 1,904.87 0.0M
2022-06-29 1,933.33 1,934.57 1,890.88 1,921.56 0.0M
2022-06-28 1,986.81 2,005.86 1,944.56 1,959.09 0.0M
2022-06-27 1,950.52 1,991.32 1,945.33 1,977.88 0.0M
2022-06-23 1,906.84 1,924.51 1,847.43 1,879.37 0.0M
2022-06-22 1,906.11 1,937.97 1,865.39 1,923.16 0.0M
2022-06-21 1,964.61 1,981.36 1,933.27 1,937.16 0.0M
2022-06-20 1,942.16 1,950.16 1,905.62 1,945.49 0.0M
2022-06-17 1,909.90 1,952.61 1,889.97 1,929.86 0.0M
2022-06-16 1,994.26 1,999.98 1,877.50 1,899.38 0.0M
2022-06-15 2,005.14 2,029.08 1,988.02 2,005.15 0.0M
2022-06-14 2,068.49 2,068.56 1,972.52 1,987.63 0.0M
2022-06-13 2,104.77 2,114.54 2,045.28 2,051.16 0.0M
2022-06-10 2,193.67 2,200.34 2,129.52 2,138.62 0.0M
2022-06-09 2,268.34 2,271.15 2,207.74 2,215.59 0.0M
2022-06-08 2,314.99 2,319.51 2,277.46 2,288.34 0.0M
2022-06-07 2,298.01 2,317.77 2,273.77 2,303.66 0.0M
2022-06-03 2,344.80 2,347.55 2,292.72 2,299.23 0.0M
2022-06-02 2,296.77 2,327.16 2,282.20 2,319.26 0.0M
2022-06-01 2,349.71 2,352.96 2,286.63 2,288.86 0.0M
2022-05-31 2,360.29 2,361.99 2,320.65 2,328.51 0.0M
2022-05-30 2,377.56 2,404.55 2,364.11 2,375.41 0.0M
2022-05-27 2,282.07 2,364.97 2,278.63 2,354.45 0.0M
2022-05-25 2,318.91 2,330.84 2,249.22 2,253.28 0.0M
2022-05-24 2,305.12 2,330.85 2,297.89 2,301.49 0.0M
2022-05-23 2,354.46 2,372.24 2,300.64 2,328.84 0.0M
2022-05-20 2,323.72 2,371.33 2,310.93 2,319.42 0.0M
2022-05-19 2,275.67 2,312.18 2,244.50 2,305.42 0.0M
2022-05-18 2,353.29 2,356.70 2,304.88 2,314.58 0.0M
2022-05-17 2,320.30 2,373.67 2,312.26 2,331.13 0.0M
2022-05-16 2,283.95 2,312.40 2,266.16 2,296.35 0.0M
2022-05-13 2,261.78 2,286.33 2,246.41 2,285.52 0.0M
2022-05-12 2,190.68 2,240.85 2,161.26 2,235.01 0.0M
2022-05-11 2,184.39 2,250.62 2,180.44 2,244.77 0.0M
2022-05-10 2,164.17 2,212.28 2,157.54 2,164.28 0.0M
2022-05-09 2,223.78 2,244.98 2,132.98 2,132.98 0.0M
2022-05-06 2,306.35 2,314.26 2,226.13 2,254.40 0.0M
2022-05-05 2,394.37 2,439.22 2,330.06 2,338.14 0.0M
2022-05-04 2,416.33 2,416.53 2,333.16 2,344.79 0.0M
2022-05-03 2,443.79 2,452.69 2,406.16 2,418.52 0.0M
2022-05-02 2,477.47 2,484.79 2,247.85 2,419.89 0.0M
2022-04-29 2,506.48 2,550.15 2,494.29 2,515.57 0.0M
2022-04-28 2,517.74 2,540.67 2,463.80 2,482.58 0.0M
2022-04-27 2,476.10 2,501.00 2,431.22 2,487.31 0.0M
2022-04-26 2,515.27 2,543.71 2,451.04 2,451.04 0.0M
2022-04-25 2,542.93 2,570.72 2,502.26 2,509.03 0.0M
2022-04-22 2,611.91 2,627.50 2,588.93 2,594.59 0.0M
2022-04-21 2,632.06 2,679.64 2,623.91 2,650.79 0.0M
2022-04-20 2,604.36 2,642.94 2,584.28 2,624.61 0.0M
2022-04-19 2,646.37 2,647.43 2,562.31 2,583.69 0.0M
2022-04-14 2,659.84 2,664.07 2,626.77 2,660.45 0.0M
2022-04-13 2,656.81 2,665.48 2,612.87 2,642.35 0.0M
2022-04-12 2,629.22 2,678.55 2,612.11 2,675.41 0.0M
2022-04-11 2,716.51 2,730.56 2,651.50 2,657.65 0.0M
2022-04-08 2,760.54 2,768.90 2,709.31 2,731.56 0.0M
2022-04-07 2,731.75 2,752.35 2,706.84 2,725.77 0.0M
2022-04-06 2,828.82 2,829.38 2,701.38 2,724.25 0.0M
2022-04-05 2,809.81 2,849.35 2,798.06 2,822.76 0.0M
2022-04-04 2,773.79 2,812.69 2,740.44 2,808.79 0.0M
2022-04-01 2,755.90 2,781.21 2,723.86 2,775.93 0.0M
2022-03-31 2,800.55 2,808.46 2,772.89 2,777.59 0.0M
2022-03-30 2,806.68 2,808.05 2,736.31 2,782.03 0.0M
2022-03-29 2,750.84 2,809.40 2,745.06 2,809.40 0.0M
2022-03-28 2,692.18 2,720.93 2,674.87 2,709.13 0.0M
2022-03-25 2,705.33 2,733.85 2,670.95 2,692.41 0.0M
2022-03-24 2,799.34 2,801.58 2,705.87 2,705.87 0.0M
2022-03-23 2,858.03 2,859.27 2,770.98 2,781.94 0.0M
2022-03-22 2,850.51 2,864.66 2,828.19 2,845.43 0.0M
2022-03-21 2,867.21 2,878.27 2,824.52 2,853.19 0.0M
2022-03-18 2,847.01 2,876.30 2,804.25 2,875.64 0.0M
2022-03-17 2,811.65 2,855.62 2,809.87 2,837.80 0.0M
2022-03-16 2,711.49 2,805.52 2,700.40 2,798.38 0.0M
2022-03-15 2,666.58 2,678.47 2,610.75 2,653.17 0.0M
2022-03-14 2,649.51 2,750.32 2,649.51 2,702.12 0.0M
2022-03-11 2,559.26 2,647.40 2,557.31 2,623.15 0.0M
2022-03-10 2,577.24 2,580.64 2,519.92 2,560.71 0.0M
2022-03-09 2,491.75 2,553.88 2,488.48 2,553.39 0.0M
2022-03-08 2,364.39 2,484.24 2,362.88 2,423.61 0.0M
2022-03-07 2,377.49 2,476.57 2,334.88 2,408.45 0.0M
2022-03-04 2,511.27 2,547.29 2,458.52 2,462.53 0.0M
2022-03-03 2,553.78 2,594.52 2,525.24 2,533.79 0.0M
2022-03-02 2,497.04 2,577.10 2,484.14 2,561.22 0.0M
2022-03-01 2,571.39 2,592.38 2,512.16 2,545.65 0.0M
2022-02-28 2,497.32 2,595.82 2,496.22 2,592.91 0.0M
2022-02-25 2,509.22 2,602.82 2,482.45 2,565.62 0.0M
2022-02-24 2,448.96 2,503.33 2,386.99 2,460.87 0.0M
2022-02-23 2,648.99 2,664.18 2,581.61 2,581.61 0.0M
2022-02-22 2,499.23 2,655.25 2,491.93 2,629.41 0.0M
2022-02-21 2,665.22 2,670.30 2,563.95 2,568.73 0.0M
2022-02-18 2,705.09 2,713.34 2,637.86 2,650.69 0.0M
2022-02-17 2,770.20 2,777.92 2,691.56 2,695.41 0.0M
2022-02-16 2,754.75 2,774.32 2,738.43 2,760.07 0.0M
2022-02-15 2,653.83 2,744.20 2,648.05 2,736.43 0.0M
2022-02-14 2,684.04 2,684.04 2,587.94 2,656.46 0.0M
2022-02-11 2,734.85 2,772.17 2,725.98 2,749.68 0.0M
2022-02-10 2,831.02 2,840.04 2,732.45 2,773.77 0.0M
2022-02-09 2,766.13 2,830.11 2,752.41 2,823.99 0.0M
2022-02-08 2,770.97 2,793.62 2,704.60 2,714.60 0.0M
2022-02-07 2,772.80 2,788.78 2,735.93 2,780.97 0.0M
2022-02-04 2,807.69 2,823.02 2,738.37 2,738.37 0.0M
2022-02-03 2,814.02 2,814.29 2,754.93 2,760.74 0.0M
2022-02-02 2,784.67 2,816.65 2,777.75 2,810.72 0.0M
2022-02-01 2,758.60 2,772.73 2,737.76 2,755.02 0.0M
2022-01-31 2,709.42 2,738.03 2,695.59 2,728.30 0.0M
2022-01-28 2,657.69 2,658.62 2,605.73 2,649.32 0.0M
2022-01-27 2,636.72 2,700.18 2,623.66 2,670.83 0.0M
2022-01-26 2,641.66 2,719.35 2,635.29 2,696.91 0.0M
2022-01-25 2,669.47 2,678.11 2,604.57 2,619.58 0.0M
2022-01-24 2,741.89 2,744.18 2,603.10 2,630.21 0.0M
2022-01-21 2,774.71 2,785.80 2,732.04 2,764.42 0.0M
2022-01-20 2,810.95 2,835.47 2,763.94 2,831.86 0.0M
2022-01-19 2,735.43 2,806.86 2,724.62 2,779.95 0.0M
2022-01-18 2,836.72 2,837.61 2,768.77 2,776.33 0.0M
2022-01-17 2,871.29 2,877.43 2,838.10 2,859.83 0.0M
2022-01-14 2,942.36 2,946.43 2,871.15 2,871.15 0.0M
2022-01-13 2,996.19 3,005.37 2,958.86 2,969.93 0.0M
2022-01-12 2,981.16 3,006.17 2,940.35 2,996.44 0.0M
2022-01-11 2,951.56 2,963.54 2,917.79 2,938.56 0.0M
2022-01-10 3,068.08 3,071.13 2,912.94 2,918.02 0.0M
2022-01-07 3,139.22 3,144.14 3,028.20 3,042.50 0.0M
2022-01-05 3,189.98 3,201.67 3,163.02 3,164.89 0.0M
2022-01-04 3,206.14 3,213.02 3,172.19 3,180.65 0.0M
2022-01-03 3,194.70 3,215.74 3,173.73 3,182.45 0.0M