Nederman Holding AB (publ) (NMAN.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 190.80 | 190.80 | 184.00 | 185.60 | 185.60 | 36,023 |
| 25 abr 2024 | 189.00 | 191.20 | 187.40 | 190.80 | 190.80 | 21,975 |
| 24 abr 2024 | 190.00 | 190.00 | 184.60 | 185.80 | 185.80 | 12,606 |
| 23 abr 2024 | 193.80 | 193.80 | 188.20 | 190.20 | 190.20 | 2,513 |
| 22 abr 2024 | 185.00 | 192.80 | 182.60 | 191.00 | 191.00 | 14,676 |
| 19 abr 2024 | 182.40 | 185.40 | 180.60 | 184.20 | 184.20 | 7,897 |
| 18 abr 2024 | 183.80 | 185.60 | 183.00 | 184.40 | 184.40 | 15,152 |
| 17 abr 2024 | 182.20 | 185.00 | 182.20 | 183.00 | 183.00 | 14,657 |
| 17 abr 2024 | 3.95 Dividendo | |||||
| 16 abr 2024 | 178.00 | 182.80 | 174.40 | 181.40 | 177.45 | 33,758 |
| 15 abr 2024 | 182.60 | 182.60 | 175.60 | 179.00 | 175.10 | 8,982 |
| 12 abr 2024 | 179.40 | 183.00 | 179.40 | 181.60 | 177.65 | 26,762 |
| 11 abr 2024 | 182.00 | 182.00 | 176.20 | 177.60 | 173.73 | 5,543 |
| 10 abr 2024 | 182.20 | 186.80 | 181.20 | 181.60 | 177.65 | 4,408 |
| 09 abr 2024 | 180.60 | 182.60 | 178.20 | 182.20 | 178.23 | 5,215 |
| 08 abr 2024 | 185.00 | 186.00 | 179.60 | 180.80 | 176.86 | 4,406 |
| 05 abr 2024 | 178.00 | 187.40 | 176.40 | 186.20 | 182.15 | 8,124 |
| 04 abr 2024 | 176.80 | 181.00 | 172.20 | 181.00 | 177.06 | 8,515 |
| 03 abr 2024 | 176.60 | 177.20 | 175.20 | 176.80 | 172.95 | 4,237 |
| 02 abr 2024 | 175.60 | 177.00 | 175.00 | 176.60 | 172.75 | 8,707 |
| 28 mar 2024 | 178.50 | 178.50 | 175.00 | 175.50 | 171.68 | 4,611 |
| 27 mar 2024 | 175.50 | 178.00 | 175.50 | 177.50 | 173.63 | 11,254 |
| 26 mar 2024 | 174.50 | 176.00 | 174.50 | 175.50 | 171.68 | 7,210 |
| 25 mar 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 172.17 | 4,287 |
| 22 mar 2024 | 175.50 | 175.50 | 174.00 | 174.00 | 170.21 | 3,579 |
| 21 mar 2024 | 173.00 | 175.50 | 172.50 | 175.50 | 171.68 | 4,943 |
| 20 mar 2024 | 172.00 | 175.00 | 170.50 | 171.00 | 167.28 | 7,514 |
| 19 mar 2024 | 173.00 | 173.00 | 171.50 | 172.00 | 168.25 | 38,472 |
| 18 mar 2024 | 173.50 | 174.00 | 171.50 | 173.00 | 169.23 | 9,372 |
| 15 mar 2024 | 172.00 | 174.00 | 171.00 | 171.50 | 167.77 | 8,840 |
| 14 mar 2024 | 172.50 | 173.50 | 171.00 | 172.00 | 168.25 | 10,393 |
| 13 mar 2024 | 170.00 | 173.50 | 170.00 | 172.00 | 168.25 | 11,106 |
| 12 mar 2024 | 171.00 | 172.50 | 169.50 | 172.00 | 168.25 | 32,862 |
| 11 mar 2024 | 172.00 | 172.00 | 170.00 | 171.50 | 167.77 | 7,300 |
| 08 mar 2024 | 175.00 | 177.00 | 172.00 | 172.00 | 168.25 | 10,002 |
| 07 mar 2024 | 176.50 | 177.00 | 173.50 | 176.00 | 172.17 | 13,213 |
| 06 mar 2024 | 184.00 | 184.50 | 174.50 | 175.50 | 171.68 | 11,363 |
| 05 mar 2024 | 180.50 | 183.50 | 179.00 | 179.50 | 175.59 | 3,582 |
| 04 mar 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 178.04 | 1,676 |
| 01 mar 2024 | 180.00 | 185.50 | 179.50 | 183.00 | 179.02 | 4,528 |
| 29 feb 2024 | 182.50 | 183.50 | 179.50 | 182.00 | 178.04 | 5,188 |
| 28 feb 2024 | 182.00 | 184.00 | 181.00 | 182.50 | 178.53 | 514 |
| 27 feb 2024 | 183.00 | 183.00 | 180.00 | 182.00 | 178.04 | 3,074 |
| 26 feb 2024 | 184.00 | 185.00 | 182.00 | 184.00 | 179.99 | 3,009 |
| 23 feb 2024 | 184.50 | 184.50 | 182.00 | 184.00 | 179.99 | 4,645 |
| 22 feb 2024 | 187.50 | 187.50 | 184.50 | 184.50 | 180.48 | 1,971 |
| 21 feb 2024 | 192.00 | 196.00 | 187.50 | 187.50 | 183.42 | 4,019 |
| 20 feb 2024 | 190.00 | 194.00 | 188.00 | 192.00 | 187.82 | 6,256 |
| 19 feb 2024 | 186.00 | 195.00 | 184.00 | 191.00 | 186.84 | 51,382 |
| 16 feb 2024 | 184.00 | 188.50 | 181.00 | 187.00 | 182.93 | 48,248 |
| 15 feb 2024 | 175.00 | 185.00 | 175.00 | 184.00 | 179.99 | 36,430 |
| 14 feb 2024 | 178.50 | 180.50 | 177.50 | 179.00 | 175.10 | 2,584 |
| 13 feb 2024 | 179.00 | 179.50 | 175.00 | 178.50 | 174.61 | 3,543 |
| 12 feb 2024 | 178.00 | 178.00 | 175.00 | 177.00 | 173.15 | 1,419 |
| 09 feb 2024 | 179.00 | 182.00 | 177.00 | 178.00 | 174.12 | 4,296 |
| 08 feb 2024 | 174.00 | 180.00 | 174.00 | 179.00 | 175.10 | 3,892 |
| 07 feb 2024 | 175.00 | 182.50 | 173.00 | 174.00 | 170.21 | 22,136 |
| 06 feb 2024 | 177.50 | 178.00 | 172.50 | 175.00 | 171.19 | 15,229 |
| 05 feb 2024 | 178.00 | 179.50 | 176.00 | 176.50 | 172.66 | 2,380 |
| 02 feb 2024 | 178.50 | 180.50 | 176.00 | 178.00 | 174.12 | 4,372 |
| 01 feb 2024 | 182.00 | 183.00 | 178.50 | 178.50 | 174.61 | 4,145 |
| 31 ene 2024 | 181.50 | 183.00 | 180.50 | 183.00 | 179.02 | 4,097 |
| 30 ene 2024 | 185.00 | 185.50 | 180.00 | 180.00 | 176.08 | 10,416 |
| 29 ene 2024 | 181.50 | 189.50 | 177.00 | 187.00 | 182.93 | 6,845 |
| 26 ene 2024 | 180.00 | 182.50 | 177.50 | 181.50 | 177.55 | 1,823 |
| 25 ene 2024 | 182.00 | 185.50 | 179.00 | 179.00 | 175.10 | 8,514 |
| 24 ene 2024 | 175.50 | 183.50 | 175.50 | 182.00 | 178.04 | 3,271 |
| 23 ene 2024 | 174.50 | 178.00 | 174.50 | 175.50 | 171.68 | 3,991 |
| 22 ene 2024 | 179.50 | 182.50 | 178.00 | 178.50 | 174.61 | 2,213 |
| 19 ene 2024 | 180.50 | 183.00 | 179.50 | 179.50 | 175.59 | 2,094 |
| 18 ene 2024 | 182.00 | 182.50 | 180.50 | 180.50 | 176.57 | 434 |
| 17 ene 2024 | 179.00 | 182.00 | 178.50 | 182.00 | 178.04 | 5,854 |
| 16 ene 2024 | 178.00 | 182.00 | 178.00 | 179.00 | 175.10 | 1,965 |
| 15 ene 2024 | 179.50 | 181.50 | 178.00 | 179.00 | 175.10 | 1,669 |
| 12 ene 2024 | 179.00 | 183.00 | 179.00 | 181.50 | 177.55 | 2,062 |
| 11 ene 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 174.12 | 2,157 |
| 10 ene 2024 | 185.50 | 186.50 | 178.50 | 179.00 | 175.10 | 4,017 |
| 09 ene 2024 | 179.50 | 186.00 | 179.00 | 184.50 | 180.48 | 8,502 |
| 08 ene 2024 | 178.50 | 181.50 | 178.50 | 181.50 | 177.55 | 1,461 |
| 05 ene 2024 | 180.00 | 180.00 | 177.00 | 177.50 | 173.63 | 1,231 |
| 04 ene 2024 | 181.50 | 181.50 | 178.00 | 180.00 | 176.08 | 1,825 |
| 03 ene 2024 | 181.50 | 181.50 | 179.00 | 181.50 | 177.55 | 4,072 |
| 02 ene 2024 | 179.50 | 182.00 | 179.50 | 181.50 | 177.55 | 4,263 |
| 29 dic 2023 | 175.50 | 180.00 | 173.50 | 179.50 | 175.59 | 7,540 |
| 28 dic 2023 | 175.00 | 178.00 | 173.00 | 175.50 | 171.68 | 7,688 |
| 27 dic 2023 | 178.00 | 179.00 | 174.00 | 176.50 | 172.66 | 5,849 |
| 22 dic 2023 | 179.00 | 180.00 | 176.00 | 178.00 | 174.12 | 81,162 |
| 21 dic 2023 | 178.50 | 178.50 | 175.50 | 177.00 | 173.15 | 11,463 |
| 20 dic 2023 | 177.00 | 179.00 | 177.00 | 178.50 | 174.61 | 853 |
| 19 dic 2023 | 175.00 | 181.00 | 172.50 | 176.00 | 172.17 | 18,840 |
| 18 dic 2023 | 177.00 | 180.00 | 177.00 | 178.00 | 174.12 | 3,777 |
| 15 dic 2023 | 173.50 | 178.50 | 172.50 | 177.00 | 173.15 | 10,058 |
| 14 dic 2023 | 172.00 | 178.50 | 172.00 | 174.00 | 170.21 | 16,285 |
| 13 dic 2023 | 170.00 | 172.00 | 166.00 | 170.50 | 166.79 | 78,773 |
| 12 dic 2023 | 176.50 | 179.50 | 167.50 | 169.00 | 165.32 | 8,695 |
| 11 dic 2023 | 182.00 | 184.00 | 175.00 | 175.00 | 171.19 | 10,254 |
| 08 dic 2023 | 184.00 | 187.50 | 178.50 | 182.00 | 178.04 | 13,506 |
| 07 dic 2023 | 185.00 | 188.00 | 177.00 | 188.00 | 183.91 | 2,392 |
| 06 dic 2023 | 180.00 | 186.00 | 175.50 | 186.00 | 181.95 | 3,548 |
| 05 dic 2023 | 185.00 | 186.00 | 179.00 | 179.00 | 175.10 | 2,862 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.