NASDAQ OMX Nordic Consumer SEK (NOMXNCOSEK)

NOMXNCOSEK
🏛️ Suède →
1,165.01
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
2024-12-30 1,263.38 1,266.62 1,255.15 1,257.99 0.0M
2024-12-27 1,251.96 1,265.09 1,251.56 1,265.09 0.0M
2024-12-23 1,255.51 1,255.68 1,244.08 1,248.21 0.0M
2024-12-20 1,257.61 1,263.02 1,247.54 1,262.76 0.0M
2024-12-19 1,264.02 1,273.83 1,260.67 1,261.92 0.0M
2024-12-18 1,277.34 1,282.94 1,275.11 1,276.89 0.0M
2024-12-17 1,280.43 1,281.84 1,275.48 1,278.15 0.0M
2024-12-16 1,301.71 1,302.69 1,281.11 1,286.48 0.0M
2024-12-13 1,307.46 1,312.29 1,303.09 1,303.83 0.0M
2024-12-12 1,313.47 1,314.92 1,303.60 1,306.96 0.0M
2024-12-11 1,312.54 1,320.28 1,312.54 1,314.36 0.0M
2024-12-10 1,316.10 1,319.79 1,314.22 1,316.06 0.0M
2024-12-09 1,312.69 1,317.05 1,311.21 1,315.68 0.0M
2024-12-06 1,305.28 1,314.42 1,303.78 1,311.05 0.0M
2024-12-05 1,296.85 1,305.99 1,295.94 1,302.54 0.0M
2024-12-04 1,300.55 1,304.79 1,299.41 1,301.41 0.0M
2024-12-03 1,294.59 1,303.61 1,293.96 1,301.07 0.0M
2024-12-02 1,275.33 1,291.72 1,275.33 1,288.74 0.0M
2024-11-29 1,278.54 1,279.00 1,268.81 1,276.36 0.0M
2024-11-28 1,286.40 1,289.90 1,281.06 1,281.11 0.0M
2024-11-27 1,279.62 1,286.64 1,278.08 1,285.30 0.0M
2024-11-26 1,290.38 1,290.84 1,277.29 1,280.20 0.0M
2024-11-25 1,286.71 1,293.99 1,285.30 1,291.44 0.0M
2024-11-22 1,270.32 1,284.56 1,269.33 1,283.50 0.0M
2024-11-21 1,261.95 1,268.22 1,254.46 1,266.78 0.0M
2024-11-20 1,263.29 1,271.33 1,262.50 1,264.83 0.0M
2024-11-19 1,273.82 1,274.43 1,251.72 1,260.54 0.0M
2024-11-18 1,273.87 1,277.73 1,267.02 1,273.92 0.0M
2024-11-15 1,269.90 1,281.28 1,266.56 1,275.59 0.0M
2024-11-14 1,271.35 1,277.20 1,261.88 1,276.95 0.0M
2024-11-13 1,274.51 1,277.13 1,264.27 1,268.67 0.0M
2024-11-12 1,274.53 1,278.49 1,269.37 1,275.12 0.0M
2024-11-11 1,287.84 1,291.33 1,279.96 1,281.47 0.0M
2024-11-08 1,278.91 1,281.99 1,273.54 1,280.78 0.0M
2024-11-07 1,272.29 1,286.18 1,271.25 1,279.20 0.0M
2024-11-06 1,291.45 1,294.90 1,272.60 1,272.60 0.0M
2024-11-05 1,285.72 1,287.57 1,280.79 1,287.22 0.0M
2024-11-04 1,286.34 1,291.84 1,282.52 1,284.09 0.0M
2024-11-01 1,280.41 1,286.26 1,278.38 1,285.78 0.0M
2024-10-31 1,285.87 1,286.61 1,271.74 1,277.58 0.0M
2024-10-30 1,284.43 1,298.08 1,284.43 1,291.13 0.0M
2024-10-29 1,313.72 1,317.82 1,294.93 1,295.47 0.0M
2024-10-28 1,302.14 1,311.46 1,298.75 1,309.24 0.0M
2024-10-25 1,302.07 1,303.25 1,291.54 1,297.95 0.0M
2024-10-24 1,284.56 1,316.73 1,284.39 1,305.86 0.0M
2024-10-23 1,280.37 1,290.58 1,280.34 1,283.94 0.0M
2024-10-22 1,289.29 1,289.95 1,273.53 1,280.23 0.0M
2024-10-21 1,303.53 1,306.38 1,289.57 1,291.59 0.0M
2024-10-18 1,304.33 1,312.43 1,303.45 1,304.94 0.0M
2024-10-17 1,300.78 1,310.50 1,296.22 1,304.64 0.0M
2024-10-16 1,291.47 1,300.84 1,289.79 1,297.98 0.0M
2024-10-15 1,292.07 1,296.88 1,290.05 1,293.30 0.0M
2024-10-14 1,295.90 1,295.90 1,284.91 1,291.26 0.0M
2024-10-11 1,289.58 1,297.32 1,288.82 1,295.91 0.0M
2024-10-10 1,290.57 1,292.54 1,283.69 1,289.85 0.0M
2024-10-09 1,282.78 1,292.86 1,282.39 1,291.78 0.0M
2024-10-08 1,286.50 1,291.98 1,282.19 1,284.58 0.0M
2024-10-07 1,295.09 1,298.01 1,288.34 1,293.34 0.0M
2024-10-04 1,286.66 1,294.00 1,284.76 1,292.57 0.0M
2024-10-03 1,289.53 1,294.01 1,285.73 1,287.37 0.0M
2024-10-02 1,294.72 1,297.75 1,285.44 1,288.79 0.0M
2024-10-01 1,303.72 1,305.69 1,287.84 1,292.45 0.0M
2024-09-30 1,300.92 1,308.79 1,296.48 1,301.92 0.0M
2024-09-27 1,295.07 1,304.93 1,294.11 1,301.21 0.0M
2024-09-26 1,303.48 1,305.73 1,292.27 1,293.61 0.0M
2024-09-25 1,296.21 1,300.63 1,293.27 1,295.37 0.0M
2024-09-24 1,302.60 1,309.94 1,292.19 1,298.14 0.0M
2024-09-23 1,298.63 1,303.42 1,288.65 1,297.27 0.0M
2024-09-20 1,304.60 1,307.86 1,296.97 1,298.64 0.0M
2024-09-19 1,305.33 1,310.55 1,299.31 1,305.08 0.0M
2024-09-18 1,299.54 1,299.91 1,290.32 1,292.53 0.0M
2024-09-17 1,301.09 1,303.55 1,297.74 1,298.80 0.0M
2024-09-16 1,297.19 1,304.41 1,296.41 1,300.38 0.0M
2024-09-13 1,296.14 1,301.02 1,292.82 1,299.23 0.0M
2024-09-12 1,296.70 1,300.79 1,293.39 1,294.84 0.0M
2024-09-11 1,283.49 1,296.67 1,283.07 1,287.16 0.0M
2024-09-10 1,288.00 1,297.82 1,280.18 1,283.64 0.0M
2024-09-09 1,281.77 1,290.86 1,281.72 1,288.76 0.0M
2024-09-06 1,280.80 1,286.67 1,274.57 1,276.16 0.0M
2024-09-05 1,283.12 1,288.81 1,280.14 1,285.75 0.0M
2024-09-04 1,275.50 1,283.35 1,272.86 1,283.35 0.0M
2024-09-03 1,292.67 1,296.58 1,286.20 1,287.20 0.0M
2024-09-02 1,293.09 1,293.17 1,283.46 1,291.57 0.0M
2024-08-30 1,284.76 1,296.99 1,284.10 1,293.54 0.0M
2024-08-29 1,282.68 1,290.04 1,282.27 1,287.92 0.0M
2024-08-28 1,286.44 1,289.99 1,281.68 1,281.91 0.0M
2024-08-27 1,284.61 1,291.42 1,283.91 1,288.24 0.0M
2024-08-26 1,280.37 1,287.29 1,279.74 1,283.72 0.0M
2024-08-23 1,268.33 1,282.36 1,267.69 1,279.57 0.0M
2024-08-22 1,259.66 1,272.81 1,259.29 1,268.93 0.0M
2024-08-21 1,258.00 1,264.86 1,257.99 1,261.06 0.0M
2024-08-20 1,267.38 1,270.21 1,257.79 1,258.73 0.0M
2024-08-19 1,262.87 1,269.43 1,261.89 1,268.45 0.0M
2024-08-16 1,263.10 1,268.11 1,262.89 1,265.28 0.0M
2024-08-15 1,254.76 1,266.12 1,252.44 1,260.92 0.0M
2024-08-14 1,258.89 1,263.19 1,249.36 1,254.14 0.0M
2024-08-13 1,248.91 1,254.13 1,238.53 1,253.63 0.0M
2024-08-12 1,247.67 1,251.76 1,242.93 1,244.01 0.0M
2024-08-09 1,242.88 1,256.28 1,242.85 1,243.84 0.0M
2024-08-08 1,232.36 1,242.92 1,229.08 1,240.20 0.0M
2024-08-07 1,225.65 1,242.83 1,224.55 1,237.80 0.0M
2024-08-06 1,227.26 1,231.33 1,212.04 1,223.47 0.0M
2024-08-05 1,221.89 1,224.57 1,205.04 1,218.53 0.0M
2024-08-02 1,268.38 1,268.73 1,248.30 1,249.99 0.0M
2024-08-01 1,284.73 1,287.17 1,274.47 1,275.13 0.0M
2024-07-31 1,295.22 1,297.62 1,284.24 1,284.24 0.0M
2024-07-30 1,282.23 1,291.00 1,282.12 1,288.23 0.0M
2024-07-29 1,283.21 1,285.43 1,277.91 1,279.85 0.0M
2024-07-26 1,270.04 1,283.41 1,269.70 1,281.84 0.0M
2024-07-25 1,266.17 1,270.32 1,256.00 1,269.63 0.0M
2024-07-24 1,269.17 1,272.11 1,257.16 1,270.12 0.0M
2024-07-23 1,275.10 1,277.94 1,270.29 1,270.64 0.0M
2024-07-22 1,272.76 1,283.44 1,272.76 1,273.44 0.0M
2024-07-19 1,279.43 1,282.18 1,269.70 1,274.85 0.0M
2024-07-18 1,297.05 1,301.30 1,285.31 1,290.75 0.0M
2024-07-17 1,280.98 1,288.37 1,271.25 1,288.37 0.0M
2024-07-16 1,275.31 1,285.63 1,272.41 1,284.51 0.0M
2024-07-15 1,286.56 1,292.12 1,278.99 1,280.53 0.0M
2024-07-12 1,275.94 1,288.39 1,275.35 1,286.76 0.0M
2024-07-11 1,276.05 1,277.95 1,269.27 1,274.85 0.0M
2024-07-10 1,269.16 1,272.92 1,266.41 1,270.11 0.0M
2024-07-09 1,271.29 1,273.81 1,264.90 1,267.13 0.0M
2024-07-08 1,257.45 1,270.87 1,256.91 1,270.63 0.0M
2024-07-05 1,253.49 1,265.00 1,253.49 1,255.04 0.0M
2024-07-04 1,252.74 1,255.99 1,248.96 1,252.81 0.0M
2024-07-03 1,250.14 1,253.76 1,245.33 1,249.84 0.0M
2024-07-02 1,251.54 1,251.54 1,241.51 1,246.87 0.0M
2024-07-01 1,260.54 1,262.52 1,251.26 1,253.80 0.0M
2024-06-28 1,261.44 1,262.15 1,250.87 1,252.34 0.0M
2024-06-27 1,275.99 1,276.44 1,256.24 1,257.67 0.0M
2024-06-26 1,286.09 1,287.91 1,271.98 1,275.62 0.0M
2024-06-25 1,283.79 1,285.81 1,277.43 1,280.79 0.0M
2024-06-24 1,282.13 1,291.46 1,279.87 1,289.08 0.0M
2024-06-21 1,292.98 1,295.82 1,282.01 1,282.01 0.0M
2024-06-20 1,288.96 1,296.81 1,288.77 1,295.82 0.0M
2024-06-19 1,287.56 1,289.17 1,283.72 1,288.21 0.0M
2024-06-18 1,287.71 1,289.50 1,282.03 1,288.92 0.0M
2024-06-17 1,291.97 1,294.75 1,279.03 1,284.12 0.0M
2024-06-15 1,294.17 1,286.97 1,286.97 1,286.97 0.0M
2024-06-14 1,294.17 1,298.21 1,284.89 1,286.97 0.0M
2024-06-13 1,301.22 1,301.24 1,289.47 1,293.94 0.0M
2024-06-12 1,295.36 1,305.04 1,293.92 1,300.35 0.0M
2024-06-11 1,305.58 1,308.64 1,293.67 1,299.48 0.0M
2024-06-10 1,313.84 1,316.02 1,300.01 1,301.92 0.0M
2024-06-07 1,313.24 1,320.79 1,307.72 1,320.04 0.0M
2024-06-06 1,309.48 1,314.94 1,308.58 1,314.83 0.0M
2024-06-05 1,309.70 1,312.60 1,305.07 1,306.73 0.0M
2024-06-04 1,310.41 1,314.44 1,306.12 1,306.86 0.0M
2024-06-03 1,320.63 1,324.03 1,307.39 1,309.80 0.0M
2024-05-31 1,309.47 1,313.33 1,306.61 1,311.65 0.0M
2024-05-30 1,308.99 1,313.08 1,306.96 1,309.59 0.0M
2024-05-29 1,322.64 1,322.83 1,311.65 1,311.65 0.0M
2024-05-28 1,340.82 1,341.21 1,326.02 1,327.48 0.0M
2024-05-27 1,340.25 1,342.59 1,337.12 1,341.51 0.0M
2024-05-24 1,340.05 1,345.97 1,339.20 1,341.21 0.0M
2024-05-23 1,346.34 1,349.04 1,341.67 1,346.93 0.0M
2024-05-22 1,359.95 1,360.10 1,346.15 1,348.64 0.0M
2024-05-21 1,363.31 1,364.00 1,356.03 1,358.04 0.0M
2024-05-20 1,362.73 1,367.03 1,361.17 1,365.89 0.0M
2024-05-17 1,357.09 1,363.11 1,357.09 1,362.30 0.0M
2024-05-16 1,350.21 1,358.22 1,347.40 1,357.80 0.0M
2024-05-15 1,359.55 1,362.74 1,352.64 1,352.66 0.0M
2024-05-14 1,358.30 1,359.15 1,350.59 1,354.40 0.0M
2024-05-13 1,356.39 1,359.98 1,355.11 1,358.03 0.0M
2024-05-10 1,349.78 1,354.54 1,347.36 1,352.36 0.0M
2024-05-08 1,331.19 1,345.26 1,331.19 1,342.35 0.0M
2024-05-07 1,325.99 1,331.03 1,323.08 1,330.79 0.0M
2024-05-06 1,322.92 1,325.30 1,315.55 1,318.90 0.0M
2024-05-03 1,322.54 1,331.96 1,320.25 1,320.30 0.0M
2024-05-02 1,338.42 1,340.79 1,314.89 1,317.76 0.0M
2024-05-01 1,333.81 1,334.77 1,330.80 1,332.21 0.0M
2024-04-30 1,332.94 1,337.80 1,327.20 1,332.83 0.0M
2024-04-29 1,332.14 1,338.48 1,330.96 1,333.50 0.0M
2024-04-26 1,322.94 1,338.27 1,321.13 1,334.49 0.0M
2024-04-25 1,324.07 1,324.07 1,308.53 1,316.57 0.0M
2024-04-24 1,336.09 1,336.59 1,316.58 1,318.06 0.0M
2024-04-23 1,321.49 1,333.63 1,319.75 1,332.57 0.0M
2024-04-22 1,307.07 1,319.00 1,306.92 1,317.56 0.0M
2024-04-19 1,288.09 1,298.11 1,284.05 1,297.14 0.0M
2024-04-18 1,292.62 1,293.93 1,282.45 1,291.77 0.0M
2024-04-17 1,286.92 1,304.33 1,285.87 1,294.99 0.0M
2024-04-16 1,289.86 1,293.11 1,283.51 1,287.20 0.0M
2024-04-15 1,296.36 1,306.80 1,294.93 1,298.20 0.0M
2024-04-12 1,305.17 1,310.83 1,293.42 1,294.34 0.0M
2024-04-11 1,299.90 1,304.11 1,292.90 1,301.33 0.0M
2024-04-10 1,301.69 1,309.36 1,294.46 1,301.01 0.0M
2024-04-09 1,303.44 1,303.60 1,296.74 1,297.63 0.0M
2024-04-08 1,307.33 1,308.64 1,301.27 1,304.12 0.0M
2024-04-05 1,305.89 1,310.86 1,304.71 1,308.78 0.0M
2024-04-04 1,317.77 1,322.06 1,314.08 1,315.94 0.0M
2024-04-03 1,313.72 1,317.36 1,306.60 1,316.08 0.0M
2024-04-02 1,333.61 1,337.60 1,309.60 1,311.82 0.0M
2024-03-28 1,325.10 1,330.73 1,322.53 1,328.24 0.0M
2024-03-27 1,301.70 1,324.45 1,301.70 1,318.16 0.0M
2024-03-26 1,291.43 1,303.03 1,286.38 1,301.45 0.0M
2024-03-25 1,278.86 1,291.79 1,278.18 1,291.23 0.0M
2024-03-22 1,290.92 1,300.84 1,273.24 1,274.39 0.0M
2024-03-21 1,296.88 1,300.78 1,292.12 1,296.22 0.0M
2024-03-20 1,287.15 1,291.89 1,283.71 1,286.63 0.0M
2024-03-19 1,284.94 1,290.63 1,281.92 1,287.71 0.0M
2024-03-18 1,282.45 1,291.97 1,280.89 1,285.53 0.0M
2024-03-15 1,288.14 1,289.65 1,282.27 1,282.91 0.0M
2024-03-14 1,292.65 1,299.47 1,287.03 1,288.35 0.0M
2024-03-13 1,284.19 1,287.59 1,280.09 1,286.55 0.0M
2024-03-12 1,267.86 1,281.78 1,267.44 1,280.68 0.0M
2024-03-11 1,264.77 1,270.00 1,262.03 1,266.05 0.0M
2024-03-08 1,265.52 1,271.15 1,262.94 1,268.54 0.0M
2024-03-07 1,257.71 1,265.48 1,249.86 1,262.60 0.0M
2024-03-06 1,264.92 1,270.61 1,262.84 1,262.84 0.0M
2024-03-05 1,264.02 1,270.68 1,262.44 1,265.70 0.0M
2024-03-04 1,273.23 1,273.23 1,264.43 1,268.37 0.0M
2024-03-01 1,275.22 1,283.83 1,273.30 1,274.87 0.0M
2024-02-29 1,275.20 1,278.27 1,267.97 1,269.59 0.0M
2024-02-28 1,276.74 1,282.80 1,273.72 1,275.29 0.0M
2024-02-27 1,272.00 1,279.12 1,268.86 1,277.59 0.0M
2024-02-26 1,275.26 1,277.52 1,272.05 1,273.74 0.0M
2024-02-23 1,273.64 1,276.85 1,269.69 1,276.42 0.0M
2024-02-22 1,282.01 1,283.18 1,269.47 1,273.26 0.0M
2024-02-21 1,274.90 1,279.30 1,271.28 1,278.88 0.0M
2024-02-20 1,272.57 1,280.57 1,269.78 1,277.16 0.0M
2024-02-19 1,263.33 1,268.15 1,260.69 1,265.98 0.0M
2024-02-16 1,261.38 1,271.34 1,260.22 1,267.73 0.0M
2024-02-15 1,258.66 1,262.29 1,251.39 1,256.30 0.0M
2024-02-14 1,250.52 1,259.18 1,248.81 1,255.17 0.0M
2024-02-13 1,251.16 1,254.07 1,243.31 1,248.71 0.0M
2024-02-12 1,252.26 1,257.73 1,250.80 1,252.82 0.0M
2024-02-09 1,247.41 1,254.41 1,246.27 1,250.47 0.0M
2024-02-08 1,242.63 1,247.52 1,236.69 1,246.89 0.0M
2024-02-07 1,240.96 1,249.61 1,234.19 1,239.03 0.0M
2024-02-06 1,242.27 1,242.85 1,234.21 1,240.02 0.0M
2024-02-05 1,236.46 1,240.54 1,232.90 1,236.12 0.0M
2024-02-02 1,247.00 1,248.36 1,233.72 1,233.72 0.0M
2024-02-01 1,223.87 1,245.62 1,223.70 1,237.52 0.0M
2024-01-31 1,242.25 1,243.72 1,224.09 1,225.43 0.0M
2024-01-30 1,243.92 1,248.89 1,241.31 1,244.62 0.0M
2024-01-29 1,231.79 1,241.15 1,229.93 1,241.15 0.0M
2024-01-26 1,226.98 1,235.95 1,223.82 1,233.55 0.0M
2024-01-25 1,233.42 1,234.39 1,218.19 1,226.38 0.0M
2024-01-24 1,238.50 1,240.16 1,232.59 1,235.75 0.0M
2024-01-23 1,227.97 1,236.16 1,227.50 1,233.45 0.0M
2024-01-22 1,226.78 1,231.39 1,215.93 1,224.37 0.0M
2024-01-19 1,232.94 1,235.06 1,219.43 1,220.31 0.0M
2024-01-18 1,220.73 1,232.55 1,220.58 1,224.47 0.0M
2024-01-17 1,223.26 1,223.26 1,213.58 1,220.83 0.0M
2024-01-16 1,230.31 1,232.46 1,225.25 1,230.62 0.0M
2024-01-15 1,236.39 1,239.09 1,229.46 1,235.34 0.0M
2024-01-12 1,233.73 1,241.86 1,233.02 1,234.83 0.0M
2024-01-11 1,239.75 1,244.28 1,232.20 1,232.72 0.0M
2024-01-10 1,230.65 1,233.14 1,224.89 1,231.85 0.0M
2024-01-09 1,230.85 1,232.79 1,224.16 1,231.46 0.0M
2024-01-08 1,224.10 1,229.40 1,209.98 1,228.99 0.0M
2024-01-05 1,216.36 1,217.99 1,209.47 1,215.88 0.0M
2024-01-04 1,221.27 1,228.41 1,217.95 1,222.65 0.0M
2024-01-03 1,227.73 1,230.88 1,216.66 1,221.79 0.0M
2024-01-02 1,228.49 1,235.64 1,218.68 1,227.38 0.0M