First North All Share SEK (FIRSTNORTHSEK)

FIRSTNORTHSEK
🏛️ Suecia →
124.94
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 122.24 122.86 121.87 122.86 0.0M
2024-12-27 121.71 122.56 121.68 122.36 0.0M
2024-12-23 121.87 121.90 121.36 121.72 0.0M
2024-12-20 121.47 121.99 120.03 121.99 0.0M
2024-12-19 122.10 122.33 121.35 121.57 0.0M
2024-12-18 122.30 122.77 122.19 122.63 0.0M
2024-12-17 122.24 122.49 122.07 122.22 0.0M
2024-12-16 122.73 122.95 122.16 122.57 0.0M
2024-12-13 123.41 123.67 122.86 122.92 0.0M
2024-12-12 123.78 123.84 122.90 123.53 0.0M
2024-12-11 123.68 123.82 123.16 123.58 0.0M
2024-12-10 124.31 124.31 123.73 124.04 0.0M
2024-12-09 125.40 125.55 124.22 124.34 0.0M
2024-12-06 123.99 125.12 123.92 125.11 0.0M
2024-12-05 124.47 124.87 123.66 123.97 0.0M
2024-12-04 124.57 125.13 124.30 124.56 0.0M
2024-12-03 124.18 124.99 124.18 124.41 0.0M
2024-12-02 123.12 124.46 123.03 124.33 0.0M
2024-11-29 123.56 123.88 123.31 123.74 0.0M
2024-11-28 124.33 124.57 123.48 123.60 0.0M
2024-11-27 124.43 124.65 123.94 124.09 0.0M
2024-11-26 124.44 124.70 124.09 124.44 0.0M
2024-11-25 124.01 125.13 124.01 125.09 0.0M
2024-11-22 122.73 123.92 122.69 123.92 0.0M
2024-11-21 122.95 122.98 121.89 122.63 0.0M
2024-11-20 123.36 124.08 122.27 122.58 0.0M
2024-11-19 122.99 123.42 121.87 122.51 0.0M
2024-11-18 123.52 124.06 122.46 122.85 0.0M
2024-11-15 124.53 124.99 123.49 123.69 0.0M
2024-11-14 123.67 124.81 123.67 124.64 0.0M
2024-11-13 124.26 124.60 122.59 123.17 0.0M
2024-11-12 124.08 124.27 123.33 123.71 0.0M
2024-11-11 125.41 125.83 124.25 124.31 0.0M
2024-11-08 125.62 125.82 125.04 125.40 0.0M
2024-11-07 125.56 126.16 125.22 125.34 0.0M
2024-11-06 127.03 127.65 125.29 125.45 0.0M
2024-11-05 127.79 127.86 126.70 127.07 0.0M
2024-11-04 128.04 128.42 127.33 127.55 0.0M
2024-11-01 127.59 128.34 127.59 128.05 0.0M
2024-10-31 127.96 128.75 127.45 127.63 0.0M
2024-10-30 129.59 129.76 128.64 128.81 0.0M
2024-10-29 129.88 130.21 129.22 129.32 0.0M
2024-10-28 128.74 129.74 128.74 129.69 0.0M
2024-10-25 128.96 129.14 128.58 128.69 0.0M
2024-10-24 127.52 128.93 127.52 128.92 0.0M
2024-10-23 126.74 127.62 126.44 127.61 0.0M
2024-10-22 127.42 127.61 126.53 127.01 0.0M
2024-10-21 128.17 128.58 127.27 127.27 0.0M
2024-10-18 127.77 128.23 127.39 128.17 0.0M
2024-10-17 127.77 128.03 127.47 127.63 0.0M
2024-10-16 127.58 128.06 127.31 127.68 0.0M
2024-10-15 128.35 129.00 127.76 127.99 0.0M
2024-10-14 128.66 128.85 127.84 128.14 0.0M
2024-10-11 127.92 128.50 127.62 128.43 0.0M
2024-10-10 128.75 128.82 127.71 128.15 0.0M
2024-10-09 129.16 129.28 128.50 128.72 0.0M
2024-10-08 129.65 129.94 129.02 129.21 0.0M
2024-10-07 129.54 130.10 129.25 129.90 0.0M
2024-10-04 128.02 129.50 128.02 129.40 0.0M
2024-10-03 128.47 128.66 128.09 128.40 0.0M
2024-10-02 128.28 128.55 127.57 128.19 0.0M
2024-10-01 129.62 130.04 128.23 128.45 0.0M
2024-09-30 129.12 129.89 128.66 129.36 0.0M
2024-09-27 128.72 129.16 128.13 128.99 0.0M
2024-09-26 127.78 129.01 127.70 128.63 0.0M
2024-09-25 126.12 127.57 126.12 127.49 0.0M
2024-09-24 127.15 127.37 125.70 125.98 0.0M
2024-09-23 127.95 127.95 126.90 126.99 0.0M
2024-09-20 127.27 127.66 126.85 126.92 0.0M
2024-09-19 126.46 127.16 126.36 127.15 0.0M
2024-09-18 126.44 126.45 125.67 125.84 0.0M
2024-09-17 125.95 126.97 125.80 126.43 0.0M
2024-09-16 126.41 126.76 125.59 125.86 0.0M
2024-09-13 125.67 126.60 125.61 126.60 0.0M
2024-09-12 127.58 128.28 125.71 125.92 0.0M
2024-09-11 128.73 128.83 126.86 127.14 0.0M
2024-09-10 128.71 129.21 128.54 128.81 0.0M
2024-09-09 127.56 128.35 127.56 128.14 0.0M
2024-09-06 127.57 128.20 127.06 127.21 0.0M
2024-09-05 127.82 128.47 127.43 127.70 0.0M
2024-09-04 127.09 128.24 126.84 128.01 0.0M
2024-09-03 129.34 129.80 127.83 128.07 0.0M
2024-09-02 129.72 129.72 128.78 129.00 0.0M
2024-08-30 128.84 129.74 128.77 129.57 0.0M
2024-08-29 129.40 129.40 128.40 128.83 0.0M
2024-08-28 130.77 130.80 129.28 129.28 0.0M
2024-08-27 130.97 131.30 130.36 130.69 0.0M
2024-08-26 130.75 131.27 130.70 130.81 0.0M
2024-08-23 129.27 130.75 129.27 130.75 0.0M
2024-08-22 129.15 129.83 129.04 129.31 0.0M
2024-08-21 129.30 129.78 128.72 128.92 0.0M
2024-08-20 130.27 130.49 129.01 129.25 0.0M
2024-08-19 130.11 130.19 129.51 129.77 0.0M
2024-08-16 130.69 130.82 129.26 129.85 0.0M
2024-08-15 127.65 130.38 127.65 130.22 0.0M
2024-08-14 125.99 126.18 125.36 125.89 0.0M
2024-08-13 125.97 126.08 125.16 125.77 0.0M
2024-08-12 126.14 126.67 125.27 125.67 0.0M
2024-08-09 124.99 126.35 124.94 125.86 0.0M
2024-08-08 124.14 124.96 123.21 124.88 0.0M
2024-08-07 123.84 124.84 123.84 124.40 0.0M
2024-08-06 121.94 123.59 121.94 122.94 0.0M
2024-08-05 121.98 121.98 118.59 121.14 0.0M
2024-08-02 128.47 128.47 125.62 125.85 0.0M
2024-08-01 129.98 130.35 128.70 128.76 0.0M
2024-07-31 130.15 130.61 129.81 130.00 0.0M
2024-07-30 130.25 130.30 129.51 129.81 0.0M
2024-07-29 129.24 129.90 129.24 129.46 0.0M
2024-07-26 128.53 129.48 128.47 129.40 0.0M
2024-07-25 129.11 129.31 127.70 128.22 0.0M
2024-07-24 128.88 129.27 128.70 128.93 0.0M
2024-07-23 128.66 129.01 128.46 128.57 0.0M
2024-07-22 127.85 128.57 127.70 128.37 0.0M
2024-07-19 129.16 129.19 127.36 127.77 0.0M
2024-07-18 128.81 129.17 128.20 128.89 0.0M
2024-07-17 128.91 129.02 128.03 128.78 0.0M
2024-07-16 127.87 128.72 127.87 128.72 0.0M
2024-07-15 127.70 128.48 127.67 127.89 0.0M
2024-07-12 126.39 127.49 126.11 127.43 0.0M
2024-07-11 126.34 126.41 125.73 126.22 0.0M
2024-07-10 126.33 126.42 125.70 126.22 0.0M
2024-07-09 126.16 126.57 125.88 126.15 0.0M
2024-07-08 125.20 126.23 125.00 126.23 0.0M
2024-07-05 124.21 125.01 124.21 125.01 0.0M
2024-07-04 124.25 124.32 123.64 123.98 0.0M
2024-07-03 125.26 125.58 123.67 124.27 0.0M
2024-07-02 125.64 126.06 124.90 125.01 0.0M
2024-07-01 126.36 126.60 125.33 125.60 0.0M
2024-06-28 125.23 129.45 125.12 125.86 0.0M
2024-06-27 123.82 124.99 123.82 124.96 0.0M
2024-06-26 123.41 124.22 123.25 123.57 0.0M
2024-06-25 123.76 123.90 123.34 123.52 0.0M
2024-06-24 123.10 124.01 123.10 123.83 0.0M
2024-06-23 123.49 123.50 123.50 123.50 0.0M
2024-06-21 123.49 123.55 123.42 123.50 0.0M
2024-06-20 123.13 123.62 123.05 123.43 0.0M
2024-06-19 123.13 123.48 122.82 122.90 0.0M
2024-06-18 123.52 123.66 123.06 123.12 0.0M
2024-06-17 124.53 124.93 123.56 123.78 0.0M
2024-06-15 125.92 124.63 124.63 124.63 0.0M
2024-06-14 125.92 126.01 124.43 124.63 0.0M
2024-06-13 127.03 127.32 125.76 125.86 0.0M
2024-06-12 126.94 127.11 126.22 126.99 0.0M
2024-06-11 126.99 127.39 126.65 126.73 0.0M
2024-06-10 126.63 127.05 126.36 126.85 0.0M
2024-06-07 126.16 126.66 126.13 126.60 0.0M
2024-06-06 126.14 126.26 126.05 126.19 0.0M
2024-06-05 125.90 126.31 125.52 126.19 0.0M
2024-06-04 126.96 126.96 125.88 125.92 0.0M
2024-06-03 127.25 127.79 126.90 127.08 0.0M
2024-05-31 126.79 127.42 126.27 127.42 0.0M
2024-05-30 126.23 126.97 126.09 126.81 0.0M
2024-05-29 127.30 127.53 126.23 126.34 0.0M
2024-05-28 127.41 127.81 127.20 127.48 0.0M
2024-05-27 126.82 127.48 126.81 127.21 0.0M
2024-05-24 126.39 127.12 126.21 126.80 0.0M
2024-05-23 126.65 127.26 126.52 126.52 0.0M
2024-05-22 126.13 126.60 126.04 126.43 0.0M
2024-05-21 126.86 126.98 125.62 126.03 0.0M
2024-05-20 126.35 127.20 126.24 126.73 0.0M
2024-05-17 126.05 126.25 125.60 126.23 0.0M
2024-05-16 125.64 126.28 125.54 125.95 0.0M
2024-05-15 125.01 125.84 124.99 125.70 0.0M
2024-05-14 124.08 125.15 123.81 125.15 0.0M
2024-05-13 123.44 123.95 123.22 123.69 0.0M
2024-05-10 122.40 123.44 122.40 123.33 0.0M
2024-05-08 122.52 122.86 122.35 122.37 0.0M
2024-05-07 122.06 122.53 121.82 122.43 0.0M
2024-05-06 121.51 121.99 121.27 121.97 0.0M
2024-05-03 120.54 121.30 120.48 121.27 0.0M
2024-05-02 121.43 121.46 120.35 120.35 0.0M
2024-05-01 121.26 121.27 121.15 121.18 0.0M
2024-04-30 121.36 121.63 121.02 121.20 0.0M
2024-04-29 120.23 121.55 120.17 121.55 0.0M
2024-04-26 118.28 119.98 118.28 119.93 0.0M
2024-04-25 120.46 120.46 117.84 118.18 0.0M
2024-04-24 119.90 120.44 119.78 120.44 0.0M
2024-04-23 119.92 120.28 119.42 119.88 0.0M
2024-04-22 120.43 120.86 119.81 119.81 0.0M
2024-04-19 120.32 120.32 119.47 119.94 0.0M
2024-04-18 121.32 121.44 120.36 120.66 0.0M
2024-04-17 121.72 121.90 121.29 121.54 0.0M
2024-04-16 121.37 121.64 121.05 121.55 0.0M
2024-04-15 123.93 123.93 122.15 122.15 0.0M
2024-04-12 123.81 124.86 123.34 123.34 0.0M
2024-04-11 123.24 123.51 122.72 123.51 0.0M
2024-04-10 123.59 124.53 122.92 123.22 0.0M
2024-04-09 123.85 124.11 123.26 123.90 0.0M
2024-04-08 123.01 123.85 122.81 123.74 0.0M
2024-04-05 123.48 123.48 122.55 122.87 0.0M
2024-04-04 122.46 123.70 122.46 123.67 0.0M
2024-04-03 122.88 122.98 122.27 122.55 0.0M
2024-04-02 123.58 124.04 122.51 122.90 0.0M
2024-03-28 122.59 123.53 122.22 123.49 0.0M
2024-03-27 121.30 122.29 121.30 122.03 0.0M
2024-03-26 120.38 121.29 120.38 121.18 0.0M
2024-03-25 119.07 120.18 119.07 120.16 0.0M
2024-03-22 119.41 120.03 119.12 119.22 0.0M
2024-03-21 119.36 119.81 118.99 119.40 0.0M
2024-03-20 119.20 119.43 118.93 118.93 0.0M
2024-03-19 119.44 119.46 118.36 118.90 0.0M
2024-03-18 119.64 119.99 118.97 119.43 0.0M
2024-03-15 120.15 120.50 119.56 119.86 0.0M
2024-03-14 120.44 121.00 119.96 120.00 0.0M
2024-03-13 120.42 120.76 120.10 120.63 0.0M
2024-03-12 119.43 120.35 119.38 120.25 0.0M
2024-03-11 118.83 119.56 118.58 119.32 0.0M
2024-03-08 119.34 119.83 118.29 119.23 0.0M
2024-03-07 118.99 119.59 118.54 119.47 0.0M
2024-03-06 118.81 119.35 118.63 119.12 0.0M
2024-03-05 120.33 120.37 118.73 118.83 0.0M
2024-03-04 121.70 121.70 120.12 120.38 0.0M
2024-03-01 121.38 121.55 120.91 121.54 0.0M
2024-02-29 121.32 121.43 121.17 121.17 0.0M
2024-02-28 121.93 122.19 121.08 121.39 0.0M
2024-02-27 121.83 122.22 121.48 121.97 0.0M
2024-02-26 122.58 122.60 121.49 121.70 0.0M
2024-02-23 122.03 122.62 121.96 122.43 0.0M
2024-02-22 122.17 122.25 121.14 122.06 0.0M
2024-02-21 122.80 122.91 121.68 122.05 0.0M
2024-02-20 123.95 123.95 123.07 123.32 0.0M
2024-02-19 124.25 124.55 123.41 123.93 0.0M
2024-02-16 123.76 124.58 123.56 124.58 0.0M
2024-02-15 123.46 123.64 122.16 122.50 0.0M
2024-02-14 123.16 123.23 122.47 122.95 0.0M
2024-02-13 124.26 124.92 124.15 124.81 0.0M
2024-02-12 123.94 124.21 123.57 124.14 0.0M
2024-02-09 124.32 124.73 123.54 123.70 0.0M
2024-02-08 124.15 124.49 123.94 124.36 0.0M
2024-02-07 124.94 125.25 123.84 123.92 0.0M
2024-02-06 125.29 125.29 124.32 124.83 0.0M
2024-02-05 125.72 125.72 124.54 124.71 0.0M
2024-02-02 126.25 126.51 125.27 125.34 0.0M
2024-02-01 126.55 126.55 125.91 125.98 0.0M
2024-01-31 126.71 127.00 126.26 126.31 0.0M
2024-01-30 126.55 127.12 126.24 126.41 0.0M
2024-01-29 126.18 126.48 125.45 126.34 0.0M
2024-01-26 125.35 126.15 124.87 126.08 0.0M
2024-01-25 125.16 125.36 124.88 125.24 0.0M
2024-01-24 125.58 125.60 124.93 125.06 0.0M
2024-01-23 124.86 125.34 124.55 125.09 0.0M
2024-01-22 124.89 125.17 124.02 124.81 0.0M
2024-01-19 125.23 125.43 124.24 124.67 0.0M
2024-01-18 124.15 125.16 124.09 125.14 0.0M
2024-01-17 125.33 125.33 123.98 124.25 0.0M
2024-01-16 126.02 126.02 125.29 125.49 0.0M
2024-01-15 127.98 127.98 125.85 126.09 0.0M
2024-01-12 126.87 127.88 126.87 127.81 0.0M
2024-01-11 127.39 127.79 126.22 126.23 0.0M
2024-01-10 126.18 127.18 126.18 126.75 0.0M
2024-01-09 126.72 126.78 125.85 126.29 0.0M
2024-01-08 126.57 126.81 125.63 126.38 0.0M
2024-01-05 126.88 126.88 125.82 126.26 0.0M
2024-01-04 125.40 126.99 125.40 126.83 0.0M
2024-01-03 126.51 126.51 124.90 125.40 0.0M
2024-01-02 125.97 126.48 125.44 125.97 0.0M