Norditek Group AB (publ) (NOTEK.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 03:31PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10.00 | 10.85 | 8.54 | 10.85 | 10.85 | 2,635 |
| 20 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| 19 jun 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 193 |
| 18 jun 2024 | 10.00 | 10.50 | 10.00 | 10.40 | 10.40 | 4,136 |
| 17 jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5 |
| 14 jun 2024 | 10.70 | 10.70 | 9.72 | 9.72 | 9.72 | 3,480 |
| 13 jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 jun 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 643 |
| 11 jun 2024 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | 2,123 |
| 10 jun 2024 | 11.45 | 11.45 | 10.55 | 10.95 | 10.95 | 1,511 |
| 07 jun 2024 | 10.90 | 11.75 | 10.90 | 11.45 | 11.45 | 3,926 |
| 05 jun 2024 | 11.00 | 11.00 | 10.60 | 10.95 | 10.95 | 108 |
| 04 jun 2024 | 10.30 | 11.05 | 10.30 | 10.85 | 10.85 | 1,619 |
| 03 jun 2024 | 12.00 | 12.00 | 10.00 | 11.20 | 11.20 | 14,838 |
| 31 may 2024 | 11.00 | 12.45 | 10.55 | 12.00 | 12.00 | 704 |
| 30 may 2024 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | 2,316 |
| 29 may 2024 | 10.30 | 11.50 | 10.30 | 10.35 | 10.35 | 6,038 |
| 28 may 2024 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 4,616 |
| 27 may 2024 | 10.70 | 11.30 | 10.45 | 10.50 | 10.50 | 3,715 |
| 24 may 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 1,452 |
| 23 may 2024 | 9.80 | 10.25 | 9.80 | 10.10 | 10.10 | 1,340 |
| 22 may 2024 | 8.90 | 9.60 | 8.90 | 9.60 | 9.60 | 10,670 |
| 21 may 2024 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 3,724 |
| 20 may 2024 | 8.20 | 8.94 | 8.20 | 8.56 | 8.56 | 5,809 |
| 17 may 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 811 |
| 16 may 2024 | 7.90 | 8.18 | 7.90 | 8.00 | 8.00 | 1,926 |
| 15 may 2024 | 8.36 | 8.36 | 8.02 | 8.28 | 8.28 | 485 |
| 14 may 2024 | 8.12 | 8.52 | 8.12 | 8.52 | 8.52 | 672 |
| 13 may 2024 | 7.90 | 8.40 | 7.80 | 7.80 | 7.80 | 3,778 |
| 10 may 2024 | 8.18 | 8.50 | 7.50 | 8.48 | 8.48 | 5,390 |
| 08 may 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 102 |
| 07 may 2024 | 8.26 | 8.50 | 8.10 | 8.50 | 8.50 | 3,152 |
| 06 may 2024 | 8.50 | 8.50 | 8.16 | 8.50 | 8.50 | 3,087 |
| 03 may 2024 | 8.80 | 8.80 | 8.34 | 8.50 | 8.50 | 5,143 |
| 02 may 2024 | 8.38 | 8.60 | 8.38 | 8.50 | 8.50 | 3,889 |
| 30 abr 2024 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 2,205 |
| 29 abr 2024 | 8.22 | 8.30 | 8.02 | 8.30 | 8.30 | 5,010 |
| 26 abr 2024 | 8.50 | 8.50 | 8.02 | 8.22 | 8.22 | 1,284 |
| 25 abr 2024 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | 3,784 |
| 24 abr 2024 | 8.98 | 8.98 | 8.46 | 8.46 | 8.46 | 961 |
| 23 abr 2024 | 9.00 | 9.00 | 8.52 | 8.80 | 8.80 | 238 |
| 22 abr 2024 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 513 |
| 19 abr 2024 | 8.58 | 9.90 | 8.50 | 9.20 | 9.20 | 10,437 |
| 18 abr 2024 | 7.88 | 8.50 | 7.42 | 8.50 | 8.50 | 22,159 |
| 17 abr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,705 |
| 16 abr 2024 | 8.38 | 8.60 | 7.20 | 7.88 | 7.88 | 102,722 |
| 15 abr 2024 | 9.50 | 12.40 | 9.50 | 10.20 | 10.20 | 8,021 |
| 12 abr 2024 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | 494 |
| 11 abr 2024 | 9.32 | 9.60 | 9.32 | 9.60 | 9.60 | 25 |
| 10 abr 2024 | 9.50 | 9.82 | 9.32 | 9.82 | 9.82 | 155 |
| 09 abr 2024 | 9.50 | 9.96 | 9.10 | 9.30 | 9.30 | 10,483 |
| 08 abr 2024 | 10.00 | 10.20 | 9.44 | 9.50 | 9.50 | 695 |
| 05 abr 2024 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | 802 |
| 04 abr 2024 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 1,636 |
| 03 abr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,997 |
| 02 abr 2024 | 10.35 | 10.35 | 9.50 | 9.50 | 9.50 | 6,616 |
| 28 mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 mar 2024 | 9.80 | 9.90 | 9.52 | 9.90 | 9.90 | 3,450 |
| 26 mar 2024 | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | 1,177 |
| 25 mar 2024 | 9.86 | 9.86 | 9.54 | 9.76 | 9.76 | 7,885 |
| 22 mar 2024 | 10.00 | 10.10 | 9.52 | 10.10 | 10.10 | 163 |
| 21 mar 2024 | 10.65 | 10.65 | 9.90 | 10.00 | 10.00 | 565 |
| 20 mar 2024 | 10.80 | 10.80 | 9.62 | 10.75 | 10.75 | 252 |
| 19 mar 2024 | 9.56 | 11.00 | 9.56 | 10.80 | 10.80 | 15,129 |
| 18 mar 2024 | 9.26 | 9.58 | 9.24 | 9.58 | 9.58 | 2,651 |
| 15 mar 2024 | 9.24 | 9.76 | 9.24 | 9.34 | 9.34 | 5,490 |
| 14 mar 2024 | 9.02 | 9.24 | 9.02 | 9.24 | 9.24 | 4,551 |
| 13 mar 2024 | 9.48 | 9.50 | 9.20 | 9.20 | 9.20 | 7,994 |
| 12 mar 2024 | 9.24 | 9.84 | 9.24 | 9.84 | 9.84 | 2,152 |
| 11 mar 2024 | 9.22 | 9.84 | 9.22 | 9.34 | 9.34 | 1,530 |
| 08 mar 2024 | 9.90 | 9.90 | 9.22 | 9.22 | 9.22 | 708 |
| 07 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 06 mar 2024 | 9.42 | 9.60 | 9.20 | 9.60 | 9.60 | 1,840 |
| 05 mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,452 |
| 04 mar 2024 | 9.72 | 10.00 | 9.22 | 9.52 | 9.52 | 920 |
| 01 mar 2024 | 9.34 | 9.72 | 9.24 | 9.72 | 9.72 | 806 |
| 29 feb 2024 | 9.28 | 9.70 | 9.28 | 9.70 | 9.70 | 70 |
| 28 feb 2024 | 9.38 | 10.05 | 9.38 | 9.60 | 9.60 | 1,719 |
| 27 feb 2024 | 9.72 | 9.72 | 9.38 | 9.38 | 9.38 | 1,893 |
| 26 feb 2024 | 9.38 | 9.48 | 9.02 | 9.36 | 9.36 | 5,682 |
| 23 feb 2024 | 9.70 | 9.74 | 9.24 | 9.40 | 9.40 | 2,173 |
| 22 feb 2024 | 9.22 | 12.40 | 9.22 | 9.70 | 9.70 | 3,204 |
| 21 feb 2024 | 9.22 | 9.22 | 8.62 | 9.08 | 9.08 | 9,749 |
| 20 feb 2024 | 9.50 | 9.62 | 9.12 | 9.52 | 9.52 | 5,669 |
| 19 feb 2024 | 10.20 | 10.90 | 9.70 | 9.70 | 9.70 | 6,535 |
| 16 feb 2024 | 10.00 | 10.20 | 9.60 | 10.20 | 10.20 | 2,249 |
| 15 feb 2024 | 10.00 | 10.45 | 9.98 | 10.45 | 10.45 | 2,046 |
| 14 feb 2024 | 10.20 | 10.45 | 10.05 | 10.45 | 10.45 | 966 |
| 13 feb 2024 | 10.85 | 10.85 | 10.15 | 10.35 | 10.35 | 2,839 |
| 12 feb 2024 | 11.90 | 11.90 | 10.50 | 10.50 | 10.50 | 1,891 |
| 09 feb 2024 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | 3,758 |
| 08 feb 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 905 |
| 07 feb 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2,269 |
| 06 feb 2024 | 11.95 | 11.95 | 10.95 | 10.95 | 10.95 | 81 |
| 05 feb 2024 | 10.75 | 11.30 | 10.40 | 11.30 | 11.30 | 5,021 |
| 02 feb 2024 | 11.00 | 11.05 | 10.75 | 10.75 | 10.75 | 10,936 |
| 01 feb 2024 | 11.40 | 11.70 | 10.55 | 11.45 | 11.45 | 7,063 |
| 31 ene 2024 | 11.75 | 11.75 | 11.25 | 11.40 | 11.40 | 1,162 |
| 30 ene 2024 | 11.85 | 11.85 | 11.00 | 11.75 | 11.75 | 5,061 |
| 29 ene 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 11.85 | 1,536 |
| *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.