NanoCap AB (NANOCb)

NANOCb
🏛️ Suecia →
5.64
Última Actualización: 2025-09-30
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
2023-12-29 5.65 5.75 5.65 5.75 0.0M
2023-12-28 5.70 5.75 5.60 5.65 0.0M
2023-12-27 5.65 5.70 5.65 5.70 0.0M
2023-12-22 5.70 5.70 5.70 5.70 0.0M
2023-12-21 5.45 5.65 5.45 5.60 0.0M
2023-12-20 5.45 5.55 5.45 5.55 0.0M
2023-12-19 5.55 5.55 5.40 5.45 0.0M
2023-12-18 5.65 5.65 5.50 5.65 0.0M
2023-12-15 5.70 5.80 5.60 5.60 0.0M
2023-12-14 5.70 5.75 5.60 5.60 0.0M
2023-12-13 5.70 5.70 5.70 5.70 0.0M
2023-12-12 5.61 5.61 5.61 5.61 0.0M
2023-12-11 5.66 5.66 5.66 5.66 0.0M
2023-12-08 5.56 5.66 5.51 5.66 0.0M
2023-12-07 5.76 5.76 5.51 5.56 0.0M
2023-12-06 5.51 5.81 5.51 5.81 0.0M
2023-12-05 5.61 5.76 5.41 5.71 0.0M
2023-12-04 5.56 5.86 5.51 5.81 0.0M
2023-12-01 5.56 5.76 5.41 5.76 0.0M
2023-11-30 5.86 5.86 5.56 5.61 0.0M
2023-11-29 6.06 6.35 5.76 5.86 0.0M
2023-11-28 6.50 6.70 6.35 6.70 0.0M
2023-11-27 6.65 6.65 6.01 6.35 0.0M
2023-11-24 6.25 6.70 6.16 6.70 0.0M
2023-11-23 6.50 6.65 5.96 6.35 0.0M
2023-11-22 6.16 6.50 6.16 6.50 0.0M
2023-11-21 6.45 6.45 6.45 6.45 0.0M
2023-11-20 6.40 6.80 6.16 6.45 0.0M
2023-11-17 6.40 6.40 6.40 6.40 0.0M
2023-11-16 6.40 6.50 5.66 6.16 0.0M
2023-11-15 6.16 6.45 5.76 6.06 0.0M
2023-11-14 6.16 6.75 6.16 6.75 0.0M
2023-11-13 5.56 6.16 5.56 6.16 0.0M
2023-11-10 5.71 5.71 5.51 5.51 0.0M
2023-11-08 5.56 5.56 5.56 5.56 0.0M
2023-11-07 5.56 5.56 5.56 5.56 0.0M
2023-11-06 5.71 5.71 5.51 5.51 0.0M
2023-11-02 5.71 5.71 5.66 5.66 0.0M
2023-11-01 5.51 5.51 5.51 5.51 0.0M
2023-10-31 5.81 5.81 5.51 5.51 0.0M
2023-10-30 5.76 5.81 5.76 5.81 0.0M
2023-10-27 5.56 5.76 5.56 5.76 0.0M
2023-10-25 5.41 5.56 5.41 5.41 0.0M
2023-10-24 5.46 5.56 5.46 5.56 0.0M
2023-10-23 5.46 5.51 5.41 5.41 0.0M
2023-10-20 5.41 5.41 5.31 5.36 0.0M
2023-10-19 5.51 5.51 5.51 5.51 0.0M
2023-10-18 5.46 5.51 5.46 5.51 0.0M
2023-10-17 5.36 5.41 5.31 5.41 0.0M
2023-10-16 5.51 5.51 5.36 5.36 0.0M
2023-10-13 5.51 5.51 5.31 5.51 0.0M
2023-10-12 5.56 5.56 5.31 5.46 0.0M
2023-10-11 5.46 5.56 5.46 5.56 0.0M
2023-10-10 5.46 5.56 5.46 5.56 0.0M
2023-10-09 5.46 5.61 5.46 5.46 0.0M
2023-10-06 5.51 5.56 5.51 5.56 0.0M
2023-10-05 5.51 5.61 5.46 5.61 0.0M
2023-10-04 5.56 5.61 5.51 5.56 0.0M
2023-10-03 5.56 5.61 5.51 5.61 0.0M
2023-10-02 5.51 5.66 5.46 5.56 0.0M
2023-09-29 5.51 5.51 5.51 5.51 0.0M
2023-09-28 5.36 5.46 5.36 5.46 0.0M
2023-09-27 5.46 5.46 5.41 5.46 0.0M
2023-09-26 5.41 5.51 5.36 5.51 0.0M
2023-09-25 5.51 5.51 5.36 5.46 0.0M
2023-09-22 5.51 5.51 5.31 5.46 0.0M
2023-09-21 5.81 6.01 5.41 5.41 0.1M
2023-09-20 10.23 10.23 9.13 10.23 0.0M
2023-09-19 9.48 10.23 9.43 10.23 0.0M
2023-09-18 10.03 10.13 10.03 10.13 0.0M
2023-09-15 9.53 10.23 9.53 9.63 0.0M
2023-09-14 9.33 9.33 9.33 9.33 0.0M
2023-09-13 9.58 9.68 8.98 9.28 0.0M
2023-09-12 8.98 9.73 8.94 9.53 0.0M
2023-09-11 9.43 9.43 9.33 9.43 0.0M
2023-09-08 10.33 10.33 8.94 9.43 0.0M
2023-09-07 10.42 10.42 9.83 10.13 0.0M
2023-09-06 10.42 10.42 9.58 10.23 0.0M
2023-09-05 9.63 10.03 9.63 10.03 0.0M
2023-09-04 9.93 10.23 9.53 9.88 0.0M
2023-09-01 10.13 10.52 9.58 9.93 0.0M
2023-08-31 10.82 10.82 9.93 10.13 0.0M
2023-08-30 10.72 10.72 10.23 10.72 0.0M
2023-08-29 10.23 10.92 10.03 10.82 0.0M
2023-08-28 10.82 11.42 10.13 11.42 0.0M
2023-08-25 10.72 11.12 9.88 10.82 0.0M
2023-08-24 11.12 11.12 10.62 10.62 0.0M
2023-08-23 10.62 11.52 10.62 11.52 0.0M
2023-08-22 10.33 12.51 10.33 11.72 0.0M
2023-08-21 11.52 11.52 11.42 11.42 0.0M
2023-08-18 12.01 12.31 12.01 12.31 0.0M
2023-08-17 11.22 11.42 10.92 11.42 0.0M
2023-08-16 11.32 11.42 11.32 11.42 0.0M
2023-08-15 11.81 11.91 11.12 11.12 0.0M
2023-08-14 11.81 11.81 10.82 11.81 0.0M
2023-08-11 11.22 11.91 10.92 11.91 0.0M
2023-08-10 10.62 11.22 10.62 11.22 0.0M
2023-08-09 10.23 10.62 10.23 10.62 0.0M
2023-08-08 10.62 10.62 9.93 10.62 0.0M
2023-08-07 10.62 10.62 10.62 10.62 0.0M
2023-08-04 10.23 10.23 10.23 10.23 0.0M
2023-08-03 10.62 10.62 10.03 10.23 0.0M
2023-08-02 10.13 10.13 10.13 10.13 0.0M
2023-08-01 10.03 10.62 9.93 10.62 0.0M
2023-07-31 10.13 10.72 9.93 10.72 0.0M
2023-07-28 10.23 10.23 10.13 10.13 0.0M
2023-07-27 10.13 10.62 10.13 10.62 0.0M
2023-07-26 10.52 10.62 10.52 10.62 0.0M
2023-07-25 10.33 10.52 10.33 10.52 0.0M
2023-07-24 10.23 10.23 10.23 10.23 0.0M
2023-07-21 10.23 10.33 10.23 10.33 0.0M
2023-07-20 10.23 10.23 10.23 10.23 0.0M
2023-07-19 10.13 10.23 9.83 9.83 0.0M
2023-07-18 10.82 10.82 10.13 10.23 0.0M
2023-07-17 10.23 10.82 10.23 10.82 0.0M
2023-07-14 10.23 10.82 10.23 10.82 0.0M
2023-07-13 10.23 10.62 9.93 10.62 0.0M
2023-07-12 10.52 10.52 10.23 10.23 0.0M
2023-07-11 10.42 10.52 9.93 9.93 0.0M
2023-07-10 10.23 10.42 10.23 10.33 0.0M
2023-07-07 10.03 10.82 10.03 10.62 0.0M
2023-07-06 10.23 10.23 9.93 9.93 0.0M
2023-07-05 10.03 10.62 9.93 10.42 0.0M
2023-07-03 10.23 10.62 9.58 10.62 0.0M
2023-06-30 10.23 10.33 9.88 10.33 0.0M
2023-06-29 10.33 10.33 10.13 10.23 0.0M
2023-06-28 10.62 10.62 10.62 10.62 0.0M
2023-06-27 10.62 10.62 10.03 10.62 0.0M
2023-06-26 10.23 10.62 10.03 10.62 0.0M
2023-06-22 10.23 10.82 10.23 10.82 0.0M
2023-06-21 10.62 10.62 9.93 9.93 0.0M
2023-06-20 9.93 10.62 9.93 10.03 0.0M
2023-06-19 10.62 10.72 9.93 10.72 0.0M
2023-06-16 10.13 11.32 10.13 11.32 0.0M
2023-06-15 10.33 10.62 10.33 10.62 0.0M
2023-06-14 11.22 11.22 10.33 11.12 0.0M
2023-06-13 11.42 11.42 10.82 10.92 0.0M
2023-06-12 10.52 10.52 10.52 10.52 0.0M
2023-06-09 10.62 10.62 10.52 10.52 0.0M
2023-06-08 9.88 10.42 9.88 10.03 0.0M
2023-06-07 10.92 10.92 9.63 9.63 0.0M
2023-06-05 10.23 10.92 10.23 10.92 0.0M
2023-06-02 10.13 10.13 10.13 10.13 0.0M
2023-06-01 11.62 11.62 9.63 10.52 0.0M
2023-05-31 11.02 11.91 10.82 10.82 0.0M
2023-05-30 11.22 11.91 10.92 10.92 0.0M
2023-05-29 11.81 11.81 11.02 11.22 0.0M
2023-05-26 12.51 12.51 11.02 11.81 0.0M
2023-05-25 12.31 12.31 11.02 11.81 0.0M
2023-05-23 11.42 12.11 10.72 12.11 0.0M
2023-05-22 12.01 12.11 11.81 12.11 0.0M
2023-05-19 11.81 12.01 11.81 12.01 0.0M
2023-05-16 11.91 11.91 11.42 11.81 0.0M
2023-05-15 12.01 12.01 11.22 11.81 0.0M
2023-05-12 12.11 12.11 11.32 11.42 0.0M
2023-05-11 12.21 12.21 11.62 11.62 0.0M
2023-05-10 11.81 11.81 11.81 11.81 0.0M
2023-05-09 12.31 12.51 11.81 11.81 0.0M
2023-05-08 12.41 12.61 12.41 12.41 0.0M
2023-05-05 11.81 12.91 11.32 12.41 0.0M
2023-05-04 11.81 11.81 11.02 11.81 0.0M
2023-05-03 12.41 12.41 11.02 11.91 0.0M
2023-05-02 12.51 12.51 12.41 12.41 0.0M
2023-04-28 11.32 11.52 11.32 11.52 0.0M
2023-04-27 12.11 12.11 10.72 11.52 0.0M
2023-04-26 11.02 11.02 11.02 11.02 0.0M
2023-04-25 11.91 11.91 10.62 11.02 0.0M
2023-04-24 10.92 11.52 10.52 11.52 0.0M
2023-04-21 11.12 11.12 10.42 10.82 0.0M
2023-04-20 11.62 11.72 11.12 11.12 0.0M
2023-04-19 11.62 11.62 11.62 11.62 0.0M
2023-04-18 11.52 11.52 11.52 11.52 0.0M
2023-04-17 11.02 11.72 10.82 10.82 0.0M
2023-04-14 10.42 11.52 10.42 11.02 0.0M
2023-04-13 11.12 11.12 11.12 11.12 0.0M
2023-04-12 10.92 11.52 10.82 10.82 0.0M
2023-04-11 11.62 11.62 10.42 10.92 0.0M
2023-04-06 11.12 11.62 11.12 11.62 0.0M
2023-04-05 11.02 11.22 10.82 11.02 0.0M
2023-04-04 11.32 11.52 10.92 11.52 0.0M
2023-04-03 11.12 11.22 10.72 11.22 0.0M
2023-03-30 10.92 11.17 10.87 11.17 0.0M
2023-03-29 11.32 11.52 10.57 10.97 0.0M
2023-03-28 10.77 11.32 10.13 11.27 0.0M
2023-03-27 10.92 11.17 10.82 11.02 0.0M
2023-03-24 11.67 11.67 10.92 11.27 0.0M
2023-03-23 11.52 11.52 11.52 11.52 0.0M
2023-03-22 11.67 11.67 10.92 11.22 0.0M
2023-03-21 11.86 11.86 10.92 11.67 0.0M
2023-03-20 11.42 11.96 11.22 11.22 0.0M
2023-03-17 12.41 12.41 11.17 11.42 0.0M
2023-03-15 13.15 13.15 11.96 12.66 0.0M
2023-03-14 11.52 12.21 11.52 12.21 0.0M
2023-03-13 11.52 11.81 11.52 11.81 0.0M
2023-03-10 12.11 12.26 11.72 12.16 0.0M
2023-03-09 13.01 13.20 12.01 12.01 0.0M
2023-03-08 12.71 13.25 11.91 13.25 0.0M
2023-03-07 13.06 14.20 13.01 13.01 0.0M
2023-03-06 13.40 13.40 12.91 12.91 0.0M
2023-03-03 14.45 14.45 13.40 14.35 0.0M
2023-03-02 14.49 14.49 14.49 14.49 0.0M
2023-03-01 14.89 14.89 14.35 14.45 0.0M
2023-02-28 13.40 13.85 13.40 13.70 0.0M
2023-02-27 13.75 13.80 13.75 13.80 0.0M
2023-02-24 12.91 12.91 12.91 12.91 0.0M
2023-02-23 13.55 13.55 13.40 13.40 0.0M
2023-02-22 12.96 13.40 12.76 13.30 0.0M
2023-02-21 13.25 13.30 12.96 13.30 0.0M
2023-02-20 14.10 14.10 13.40 13.40 0.0M
2023-02-17 13.70 14.20 13.70 14.20 0.0M
2023-02-16 15.19 15.34 13.90 14.20 0.0M
2023-02-15 15.14 15.84 15.09 15.84 0.0M
2023-02-13 15.49 16.08 15.09 16.08 0.0M
2023-02-10 15.49 15.49 15.49 15.49 0.0M
2023-02-09 16.38 16.38 15.49 16.38 0.0M
2023-02-07 16.48 16.48 16.48 16.48 0.0M
2023-02-06 16.63 16.63 16.48 16.48 0.0M
2023-02-03 16.38 16.63 15.88 16.63 0.0M
2023-02-02 16.38 16.38 16.38 16.38 0.0M
2023-02-01 15.49 16.38 15.09 16.38 0.0M
2023-01-31 16.38 16.38 15.39 16.38 0.0M
2023-01-30 16.83 16.83 15.19 15.59 0.0M
2023-01-27 16.23 16.23 15.29 16.18 0.0M
2023-01-26 15.69 15.69 15.69 15.69 0.0M
2023-01-25 15.74 16.23 15.69 15.69 0.0M
2023-01-24 15.69 15.69 15.64 15.64 0.0M
2023-01-23 15.49 15.49 15.14 15.49 0.0M
2023-01-20 15.84 15.84 15.29 15.29 0.0M
2023-01-18 16.23 16.23 15.34 15.88 0.0M
2023-01-17 15.04 16.43 14.99 16.03 0.0M
2023-01-16 15.49 15.98 15.49 15.98 0.0M
2023-01-13 15.93 16.13 14.89 15.88 0.0M
2023-01-12 15.98 16.58 15.98 16.58 0.0M
2023-01-11 15.98 16.53 15.88 16.43 0.0M
2023-01-10 16.63 16.63 15.84 15.84 0.0M
2023-01-09 15.59 15.88 15.59 15.88 0.0M
2023-01-05 15.98 15.98 15.98 15.98 0.0M
2023-01-04 15.59 16.38 15.59 16.33 0.0M
2023-01-03 16.83 16.83 15.69 16.23 0.0M