NASDAQ OMX Nordic Construction

NOMXNCRSEKNI
🏛️ Suède →
2,155.85
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 2,089.51 2,107.79 2,047.05 2,047.05 0.0M
2022-12-29 2,060.68 2,102.12 2,049.23 2,102.12 0.0M
2022-12-28 2,070.16 2,090.63 2,062.34 2,065.00 0.0M
2022-12-27 2,071.20 2,092.27 2,061.88 2,075.46 0.0M
2022-12-23 2,038.29 2,072.68 2,034.09 2,059.51 0.0M
2022-12-22 2,051.41 2,060.75 2,021.51 2,033.19 0.0M
2022-12-21 2,015.01 2,057.19 2,008.44 2,051.81 0.0M
2022-12-20 1,994.71 2,008.51 1,970.65 1,996.66 0.0M
2022-12-19 2,053.18 2,058.61 2,015.28 2,023.64 0.0M
2022-12-16 2,084.15 2,096.88 2,035.01 2,047.78 0.0M
2022-12-15 2,131.09 2,146.41 2,085.13 2,085.13 0.0M
2022-12-14 2,158.92 2,188.04 2,136.18 2,172.50 0.0M
2022-12-13 2,127.05 2,207.04 2,097.52 2,165.94 0.0M
2022-12-12 2,118.14 2,130.06 2,100.67 2,117.51 0.0M
2022-12-09 2,110.23 2,136.63 2,097.85 2,127.66 0.0M
2022-12-08 2,100.96 2,113.24 2,074.21 2,095.53 0.0M
2022-12-07 2,119.12 2,120.26 2,086.61 2,100.54 0.0M
2022-12-06 2,147.96 2,167.96 2,121.11 2,131.64 0.0M
2022-12-05 2,137.33 2,168.45 2,127.11 2,161.20 0.0M
2022-12-02 2,108.04 2,149.49 2,099.56 2,133.17 0.0M
2022-12-01 2,120.28 2,146.13 2,094.83 2,111.26 0.0M
2022-11-30 2,111.65 2,121.39 2,072.57 2,075.72 0.0M
2022-11-29 2,110.23 2,121.11 2,080.46 2,081.40 0.0M
2022-11-28 2,123.11 2,132.17 2,086.10 2,105.54 0.0M
2022-11-25 2,129.74 2,138.97 2,112.33 2,137.04 0.0M
2022-11-24 2,121.90 2,173.65 2,110.07 2,130.13 0.0M
2022-11-23 2,121.06 2,127.17 2,092.82 2,124.90 0.0M
2022-11-22 2,089.63 2,126.09 2,073.04 2,117.20 0.0M
2022-11-21 2,100.10 2,107.28 2,073.41 2,095.58 0.0M
2022-11-18 2,085.24 2,116.71 2,069.42 2,107.61 0.0M
2022-11-17 2,093.14 2,111.83 2,068.06 2,075.27 0.0M
2022-11-16 2,158.41 2,167.22 2,080.99 2,092.00 0.0M
2022-11-15 2,154.73 2,165.02 2,123.74 2,141.81 0.0M
2022-11-14 2,172.51 2,180.75 2,142.70 2,166.43 0.0M
2022-11-11 2,175.00 2,186.38 2,140.00 2,168.34 0.0M
2022-11-10 1,997.64 2,153.03 1,959.56 2,148.67 0.0M
2022-11-09 1,996.61 2,020.58 1,974.59 2,014.25 0.0M
2022-11-08 1,943.60 2,008.76 1,932.00 2,000.80 0.0M
2022-11-07 1,934.73 1,973.58 1,933.65 1,959.13 0.0M
2022-11-04 1,915.30 1,941.42 1,901.13 1,937.62 0.0M
2022-11-03 1,948.11 1,948.39 1,897.42 1,915.05 0.0M
2022-11-02 1,972.31 1,986.17 1,944.53 1,971.88 0.0M
2022-11-01 1,952.48 2,008.44 1,945.47 1,971.31 0.0M
2022-10-31 1,929.44 1,942.56 1,913.18 1,936.51 0.0M
2022-10-28 1,928.49 1,934.55 1,897.18 1,920.36 0.0M
2022-10-27 1,916.06 1,960.23 1,904.63 1,953.61 0.0M
2022-10-26 1,878.24 1,926.44 1,858.39 1,926.11 0.0M
2022-10-25 1,801.50 1,865.83 1,781.83 1,865.83 0.0M
2022-10-24 1,785.74 1,796.22 1,756.35 1,793.16 0.0M
2022-10-21 1,764.04 1,784.33 1,732.24 1,760.78 0.0M
2022-10-20 1,783.41 1,794.97 1,753.94 1,778.76 0.0M
2022-10-19 1,862.51 1,865.74 1,792.01 1,792.01 0.0M
2022-10-18 1,857.84 1,882.45 1,849.01 1,868.86 0.0M
2022-10-17 1,790.87 1,849.56 1,769.21 1,835.96 0.0M
2022-10-14 1,780.93 1,819.23 1,771.94 1,798.86 0.0M
2022-10-13 1,728.66 1,754.05 1,682.45 1,750.84 0.0M
2022-10-12 1,764.79 1,767.82 1,733.85 1,741.46 0.0M
2022-10-11 1,757.96 1,780.45 1,744.28 1,766.18 0.0M
2022-10-10 1,736.97 1,803.59 1,736.55 1,762.25 0.0M
2022-10-07 1,846.02 1,850.73 1,757.02 1,757.02 0.0M
2022-10-06 1,845.29 1,881.26 1,801.91 1,858.54 0.0M
2022-10-05 1,886.74 1,893.83 1,813.54 1,825.00 0.0M
2022-10-04 1,872.14 1,894.83 1,852.41 1,894.83 0.0M
2022-10-03 1,806.99 1,844.54 1,771.33 1,843.48 0.0M
2022-09-30 1,786.48 1,838.03 1,766.99 1,832.95 0.0M
2022-09-29 1,818.01 1,818.01 1,750.49 1,771.43 0.0M
2022-09-28 1,765.33 1,826.37 1,748.42 1,826.37 0.0M
2022-09-27 1,820.73 1,831.67 1,781.73 1,787.90 0.0M
2022-09-26 1,813.93 1,840.84 1,805.31 1,807.00 0.0M
2022-09-23 1,829.60 1,836.06 1,776.72 1,824.07 0.0M
2022-09-22 1,869.40 1,882.62 1,823.91 1,828.52 0.0M
2022-09-21 1,860.70 1,910.09 1,859.25 1,902.48 0.0M
2022-09-20 1,974.36 1,976.54 1,874.20 1,877.75 0.0M
2022-09-19 1,982.62 1,992.11 1,941.40 1,966.58 0.0M
2022-09-16 2,002.15 2,009.70 1,962.01 1,989.91 0.0M
2022-09-15 2,039.22 2,058.96 2,014.96 2,033.22 0.0M
2022-09-14 2,070.32 2,101.18 2,030.31 2,038.62 0.0M
2022-09-13 2,168.29 2,172.11 2,088.36 2,088.36 0.0M
2022-09-12 2,106.49 2,160.46 2,097.27 2,160.46 0.0M
2022-09-09 2,067.40 2,103.72 2,065.96 2,089.46 0.0M
2022-09-08 2,062.38 2,080.84 2,025.36 2,064.45 0.0M
2022-09-07 2,031.02 2,056.58 2,020.56 2,049.36 0.0M
2022-09-06 2,027.29 2,065.93 2,019.52 2,043.16 0.0M
2022-09-05 2,008.70 2,049.62 2,006.10 2,029.44 0.0M
2022-09-02 2,032.18 2,065.14 2,006.21 2,065.14 0.0M
2022-09-01 2,046.37 2,052.21 2,004.40 2,005.14 0.0M
2022-08-31 2,084.57 2,097.35 2,056.59 2,067.08 0.0M
2022-08-30 2,059.67 2,107.99 2,054.76 2,066.10 0.0M
2022-08-29 2,036.21 2,066.31 2,030.44 2,048.78 0.0M
2022-08-26 2,133.47 2,144.50 2,064.19 2,067.88 0.0M
2022-08-25 2,121.73 2,134.85 2,086.72 2,117.71 0.0M
2022-08-24 2,092.07 2,132.18 2,076.68 2,107.86 0.0M
2022-08-23 2,119.74 2,153.06 2,093.78 2,098.43 0.0M
2022-08-22 2,170.52 2,186.07 2,135.06 2,137.75 0.0M
2022-08-19 2,213.76 2,227.20 2,171.97 2,174.95 0.0M
2022-08-18 2,186.17 2,257.38 2,182.17 2,230.66 0.0M
2022-08-17 2,237.69 2,244.65 2,177.23 2,182.64 0.0M
2022-08-16 2,256.74 2,266.03 2,221.15 2,233.41 0.0M
2022-08-15 2,264.90 2,288.29 2,248.90 2,251.84 0.0M
2022-08-12 2,237.22 2,270.12 2,218.90 2,259.14 0.0M
2022-08-11 2,220.65 2,244.27 2,197.47 2,231.70 0.0M
2022-08-10 2,103.18 2,208.79 2,089.30 2,208.03 0.0M
2022-08-09 2,170.76 2,186.64 2,104.54 2,113.21 0.0M
2022-08-08 2,152.60 2,193.16 2,141.45 2,173.76 0.0M
2022-08-05 2,200.84 2,215.71 2,123.19 2,127.01 0.0M
2022-08-04 2,197.07 2,224.26 2,192.25 2,200.90 0.0M
2022-08-03 2,154.34 2,200.48 2,147.41 2,189.53 0.0M
2022-08-02 2,195.67 2,197.76 2,150.25 2,162.72 0.0M
2022-08-01 2,224.79 2,224.79 2,187.62 2,204.64 0.0M
2022-07-29 2,175.60 2,236.16 2,172.86 2,230.77 0.0M
2022-07-28 2,097.90 2,158.55 2,097.88 2,158.55 0.0M
2022-07-27 2,100.52 2,125.68 2,083.93 2,083.93 0.0M
2022-07-26 2,124.94 2,139.76 2,090.43 2,090.64 0.0M
2022-07-25 2,147.48 2,158.15 2,123.71 2,127.49 0.0M
2022-07-22 2,103.82 2,167.99 2,089.11 2,156.90 0.0M
2022-07-21 2,049.65 2,110.76 2,049.58 2,103.53 0.0M
2022-07-20 2,049.59 2,080.58 2,047.27 2,066.00 0.0M
2022-07-19 2,029.87 2,054.34 1,990.94 2,046.55 0.0M
2022-07-18 2,021.13 2,038.14 2,005.90 2,030.40 0.0M
2022-07-15 1,950.19 2,000.02 1,914.79 1,999.82 0.0M
2022-07-14 1,974.07 1,975.61 1,913.84 1,941.31 0.0M
2022-07-13 2,012.91 2,031.00 1,965.46 1,985.98 0.0M
2022-07-12 1,956.08 2,030.41 1,938.21 2,030.41 0.0M
2022-07-11 1,947.17 1,995.30 1,943.28 1,981.21 0.0M
2022-07-08 2,004.68 2,008.84 1,964.51 1,987.26 0.0M
2022-07-07 1,974.05 2,012.08 1,956.26 2,007.01 0.0M
2022-07-06 1,932.32 1,969.47 1,916.09 1,961.69 0.0M
2022-07-05 1,886.06 1,921.92 1,860.77 1,899.59 0.0M
2022-07-04 1,930.05 1,935.77 1,868.39 1,869.79 0.0M
2022-07-01 1,885.56 1,948.85 1,873.86 1,923.42 0.0M
2022-06-30 1,886.70 1,905.72 1,870.46 1,902.23 0.0M
2022-06-29 1,926.69 1,926.76 1,885.82 1,914.58 0.0M
2022-06-28 1,972.47 1,989.99 1,929.20 1,945.49 0.0M
2022-06-27 1,938.95 1,976.33 1,934.54 1,967.20 0.0M
2022-06-23 1,898.46 1,915.77 1,845.73 1,876.66 0.0M
2022-06-22 1,894.98 1,924.82 1,854.34 1,910.27 0.0M
2022-06-21 1,948.75 1,961.10 1,918.66 1,919.64 0.0M
2022-06-20 1,933.38 1,941.84 1,900.05 1,930.11 0.0M
2022-06-17 1,906.16 1,945.93 1,886.82 1,921.80 0.0M
2022-06-16 1,981.17 1,986.63 1,878.44 1,897.88 0.0M
2022-06-15 1,987.53 2,008.36 1,970.14 1,991.33 0.0M
2022-06-14 2,043.07 2,043.07 1,953.14 1,968.74 0.0M
2022-06-13 2,071.56 2,080.42 2,024.31 2,030.79 0.0M
2022-06-10 2,150.74 2,156.27 2,094.44 2,101.06 0.0M
2022-06-09 2,227.38 2,230.07 2,162.77 2,173.99 0.0M
2022-06-08 2,261.59 2,265.30 2,231.27 2,240.17 0.0M
2022-06-07 2,248.05 2,267.63 2,219.88 2,248.79 0.0M
2022-06-03 2,279.71 2,281.87 2,237.59 2,243.95 0.0M
2022-06-02 2,243.61 2,266.92 2,228.56 2,261.98 0.0M
2022-06-01 2,299.58 2,302.72 2,233.79 2,235.90 0.0M
2022-05-31 2,319.44 2,322.41 2,274.85 2,274.85 0.0M
2022-05-30 2,331.74 2,356.41 2,315.83 2,326.30 0.0M
2022-05-27 2,245.20 2,324.42 2,243.22 2,315.12 0.0M
2022-05-25 2,269.16 2,280.77 2,212.73 2,214.96 0.0M
2022-05-24 2,255.60 2,279.48 2,250.76 2,252.76 0.0M
2022-05-23 2,298.44 2,315.41 2,252.41 2,276.37 0.0M
2022-05-20 2,274.26 2,318.05 2,262.49 2,271.00 0.0M
2022-05-19 2,227.94 2,262.20 2,198.00 2,258.48 0.0M
2022-05-18 2,298.08 2,299.69 2,253.10 2,260.33 0.0M
2022-05-17 2,259.25 2,307.35 2,251.73 2,273.83 0.0M
2022-05-16 2,232.34 2,261.08 2,215.66 2,243.70 0.0M
2022-05-13 2,216.95 2,237.25 2,203.69 2,231.21 0.0M
2022-05-12 2,168.18 2,198.17 2,134.78 2,190.59 0.0M
2022-05-11 2,151.45 2,205.89 2,147.11 2,205.89 0.0M
2022-05-10 2,141.63 2,188.04 2,135.14 2,137.96 0.0M
2022-05-09 2,179.32 2,199.02 2,112.17 2,114.60 0.0M
2022-05-06 2,253.85 2,261.46 2,175.33 2,201.87 0.0M
2022-05-05 2,311.34 2,352.72 2,271.99 2,277.23 0.0M
2022-05-04 2,337.52 2,337.79 2,262.22 2,274.09 0.0M
2022-05-03 2,369.54 2,376.00 2,333.40 2,343.12 0.0M
2022-05-02 2,395.68 2,400.66 2,180.88 2,350.76 0.0M
2022-04-29 2,411.89 2,452.16 2,397.91 2,422.61 0.0M
2022-04-28 2,432.47 2,453.09 2,375.66 2,392.83 0.0M
2022-04-27 2,410.19 2,429.27 2,366.29 2,405.63 0.0M
2022-04-26 2,444.81 2,465.78 2,386.83 2,386.83 0.0M
2022-04-25 2,447.63 2,472.65 2,417.51 2,434.47 0.0M
2022-04-22 2,510.31 2,523.74 2,479.78 2,489.13 0.0M
2022-04-21 2,511.80 2,559.65 2,508.39 2,540.32 0.0M
2022-04-20 2,495.04 2,522.75 2,473.34 2,508.45 0.0M
2022-04-19 2,552.30 2,553.33 2,470.98 2,484.63 0.0M
2022-04-14 2,552.95 2,555.23 2,523.34 2,554.23 0.0M
2022-04-13 2,557.56 2,562.73 2,518.58 2,545.72 0.0M
2022-04-12 2,534.88 2,572.40 2,516.82 2,567.04 0.0M
2022-04-11 2,606.00 2,618.73 2,549.71 2,557.04 0.0M
2022-04-08 2,641.37 2,649.91 2,596.85 2,617.23 0.0M
2022-04-07 2,630.67 2,644.95 2,604.05 2,621.37 0.0M
2022-04-06 2,712.99 2,713.48 2,596.79 2,617.20 0.0M
2022-04-05 2,706.21 2,734.59 2,689.66 2,703.16 0.0M
2022-04-04 2,671.77 2,711.14 2,643.66 2,706.67 0.0M
2022-04-01 2,669.85 2,679.22 2,633.10 2,673.06 0.0M
2022-03-31 2,699.51 2,704.96 2,671.53 2,684.68 0.0M
2022-03-30 2,706.06 2,706.06 2,637.95 2,678.52 0.0M
2022-03-29 2,663.40 2,702.02 2,656.08 2,702.02 0.0M
2022-03-28 2,608.82 2,644.15 2,595.37 2,639.55 0.0M
2022-03-25 2,612.95 2,635.34 2,580.65 2,600.17 0.0M
2022-03-24 2,706.53 2,708.85 2,609.27 2,609.27 0.0M
2022-03-23 2,773.99 2,775.15 2,686.10 2,697.60 0.0M
2022-03-22 2,773.86 2,773.91 2,746.25 2,753.47 0.0M
2022-03-21 2,784.33 2,793.04 2,747.54 2,772.91 0.0M
2022-03-18 2,770.19 2,788.82 2,728.31 2,788.18 0.0M
2022-03-17 2,727.49 2,775.53 2,725.25 2,761.88 0.0M
2022-03-16 2,653.24 2,720.92 2,642.67 2,714.00 0.0M
2022-03-15 2,619.54 2,631.85 2,572.38 2,609.58 0.0M
2022-03-14 2,612.72 2,689.10 2,606.16 2,648.34 0.0M
2022-03-11 2,545.70 2,620.98 2,544.66 2,599.43 0.0M
2022-03-10 2,579.81 2,583.69 2,518.83 2,537.97 0.0M
2022-03-09 2,510.56 2,558.15 2,501.60 2,548.93 0.0M
2022-03-08 2,395.11 2,507.27 2,393.76 2,448.23 0.0M
2022-03-07 2,397.37 2,498.22 2,364.80 2,433.74 0.0M
2022-03-04 2,524.01 2,558.52 2,472.63 2,472.63 0.0M
2022-03-03 2,563.46 2,601.56 2,543.00 2,551.62 0.0M
2022-03-02 2,504.19 2,587.95 2,492.62 2,574.29 0.0M
2022-03-01 2,546.31 2,575.93 2,505.41 2,533.66 0.0M
2022-02-28 2,477.46 2,565.09 2,476.39 2,562.21 0.0M
2022-02-25 2,490.75 2,562.55 2,466.37 2,535.70 0.0M
2022-02-24 2,442.56 2,498.81 2,388.96 2,456.51 0.0M
2022-02-23 2,611.78 2,622.43 2,550.21 2,550.21 0.0M
2022-02-22 2,488.40 2,616.79 2,481.13 2,588.76 0.0M
2022-02-21 2,635.22 2,640.20 2,542.71 2,549.76 0.0M
2022-02-18 2,662.91 2,673.97 2,611.74 2,623.57 0.0M
2022-02-17 2,724.16 2,735.15 2,663.67 2,667.01 0.0M
2022-02-16 2,703.19 2,724.16 2,692.82 2,719.99 0.0M
2022-02-15 2,623.66 2,697.80 2,617.46 2,690.45 0.0M
2022-02-14 2,648.49 2,648.49 2,566.47 2,626.92 0.0M
2022-02-11 2,705.71 2,724.76 2,696.58 2,704.60 0.0M
2022-02-10 2,745.21 2,750.74 2,690.45 2,734.73 0.0M
2022-02-09 2,687.34 2,740.51 2,676.80 2,734.15 0.0M
2022-02-08 2,695.43 2,709.73 2,637.77 2,647.61 0.0M
2022-02-07 2,700.40 2,714.26 2,668.05 2,705.72 0.0M
2022-02-04 2,727.72 2,741.55 2,673.79 2,675.62 0.0M
2022-02-03 2,728.09 2,729.81 2,672.62 2,678.26 0.0M
2022-02-02 2,705.62 2,731.75 2,698.18 2,723.15 0.0M
2022-02-01 2,689.18 2,699.58 2,667.08 2,680.93 0.0M
2022-01-31 2,648.85 2,669.64 2,634.16 2,661.03 0.0M
2022-01-28 2,594.95 2,603.89 2,562.31 2,599.80 0.0M
2022-01-27 2,578.49 2,621.01 2,566.29 2,599.75 0.0M
2022-01-26 2,575.31 2,648.12 2,568.74 2,629.34 0.0M
2022-01-25 2,604.04 2,611.28 2,547.95 2,556.52 0.0M
2022-01-24 2,664.50 2,666.76 2,555.78 2,574.67 0.0M
2022-01-21 2,693.71 2,704.25 2,656.23 2,683.50 0.0M
2022-01-20 2,707.02 2,733.17 2,666.23 2,728.12 0.0M
2022-01-19 2,640.86 2,704.94 2,632.16 2,678.69 0.0M
2022-01-18 2,723.54 2,724.43 2,661.58 2,673.26 0.0M
2022-01-17 2,759.62 2,764.45 2,725.37 2,739.46 0.0M
2022-01-14 2,808.41 2,811.95 2,752.92 2,752.92 0.0M
2022-01-13 2,855.57 2,861.92 2,820.22 2,831.58 0.0M
2022-01-12 2,851.75 2,868.22 2,815.95 2,858.92 0.0M
2022-01-11 2,832.19 2,843.17 2,802.02 2,821.80 0.0M
2022-01-10 2,936.61 2,939.22 2,805.49 2,810.51 0.0M
2022-01-07 3,018.95 3,023.57 2,909.92 2,921.68 0.0M
2022-01-05 3,051.14 3,061.31 3,029.68 3,030.51 0.0M
2022-01-04 3,071.56 3,077.98 3,036.92 3,043.75 0.0M
2022-01-03 3,060.93 3,080.09 3,046.83 3,054.37 0.0M