Netel Holding AB (NETEL)

NETEL
🏛️ Suecia →
7.00
Última Actualización: 2025-10-01
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
2022-12-30 32.60 34.00 32.00 34.00 0.0M
2022-12-29 32.50 34.00 32.20 33.40 0.0M
2022-12-28 33.20 33.85 32.90 33.00 0.0M
2022-12-27 33.65 34.25 32.30 34.00 0.0M
2022-12-23 33.00 34.00 33.00 33.65 0.0M
2022-12-22 35.00 35.50 33.00 33.00 0.0M
2022-12-21 32.75 33.25 32.00 33.00 0.0M
2022-12-20 32.35 32.85 31.65 32.75 0.0M
2022-12-19 32.00 33.45 31.15 32.90 0.0M
2022-12-16 33.90 33.90 31.95 33.50 0.0M
2022-12-15 33.85 34.00 32.45 34.00 0.0M
2022-12-14 33.45 34.35 32.50 34.00 0.0M
2022-12-13 30.00 34.00 30.00 33.50 0.0M
2022-12-12 30.50 30.50 29.60 30.50 0.0M
2022-12-09 31.00 31.00 30.40 31.00 0.0M
2022-12-08 31.10 31.10 30.00 31.00 0.0M
2022-12-07 31.90 32.00 30.00 31.10 0.0M
2022-12-06 32.35 32.35 31.90 32.00 0.0M
2022-12-05 33.50 33.50 32.20 32.90 0.0M
2022-12-02 33.60 35.00 33.00 33.75 0.0M
2022-12-01 33.00 34.35 32.60 33.60 0.0M
2022-11-30 33.95 33.95 32.00 33.00 0.0M
2022-11-29 34.40 34.40 33.00 33.00 0.0M
2022-11-28 34.55 35.00 33.00 34.00 0.0M
2022-11-25 33.10 35.80 33.10 34.20 0.0M
2022-11-24 34.20 34.20 33.50 33.95 0.0M
2022-11-23 34.35 34.35 33.55 34.20 0.0M
2022-11-22 34.50 34.50 33.40 33.65 0.0M
2022-11-21 34.60 34.60 33.80 34.50 0.0M
2022-11-18 36.00 36.00 34.90 34.90 0.0M
2022-11-17 33.85 35.00 33.80 33.80 0.0M
2022-11-16 34.05 34.85 33.00 33.85 0.0M
2022-11-15 35.00 35.00 33.05 34.20 0.0M
2022-11-14 34.80 35.00 34.00 35.00 0.0M
2022-11-11 36.15 36.20 33.65 36.00 0.0M
2022-11-10 35.95 36.15 34.05 36.15 0.0M
2022-11-09 36.50 37.00 35.00 36.15 0.0M
2022-11-08 34.05 36.55 33.90 36.40 0.0M
2022-11-07 33.95 35.85 33.95 34.05 0.0M
2022-11-04 32.95 36.05 32.30 36.05 0.0M
2022-11-03 34.00 34.00 32.75 33.60 0.0M
2022-11-02 33.25 33.70 33.25 33.65 0.0M
2022-11-01 32.75 33.65 32.75 33.25 0.0M
2022-10-31 31.95 32.95 31.90 32.70 0.0M
2022-10-28 33.45 33.50 31.65 32.55 0.0M
2022-10-27 33.00 33.55 32.50 33.00 0.0M
2022-10-26 31.75 32.95 31.75 32.50 0.0M
2022-10-25 30.45 31.75 30.45 31.75 0.0M
2022-10-24 30.45 30.45 29.50 30.45 0.0M
2022-10-21 30.80 31.25 29.90 31.20 0.0M
2022-10-20 30.00 30.80 30.00 30.80 0.0M
2022-10-19 30.85 30.85 29.50 30.80 0.0M
2022-10-18 30.55 30.85 29.65 30.85 0.0M
2022-10-17 30.75 30.75 29.85 30.25 0.0M
2022-10-14 30.75 30.75 30.70 30.75 0.0M
2022-10-13 29.95 30.75 29.80 30.45 0.0M
2022-10-12 29.60 30.70 29.60 30.70 0.0M
2022-10-11 30.80 30.80 30.05 30.70 0.0M
2022-10-10 30.10 30.85 30.10 30.80 0.0M
2022-10-07 30.75 30.75 29.90 30.70 0.0M
2022-10-06 30.35 30.75 29.30 30.75 0.0M
2022-10-05 30.70 30.85 29.50 30.85 0.0M
2022-10-04 30.60 31.40 30.60 31.40 0.0M
2022-10-03 29.05 30.70 28.50 30.60 0.0M
2022-09-30 30.60 31.00 29.50 30.65 0.0M
2022-09-29 32.00 32.00 29.90 30.60 0.0M
2022-09-28 31.25 32.95 30.45 32.00 0.0M
2022-09-27 32.35 32.35 31.55 32.00 0.0M
2022-09-26 33.00 33.00 31.00 31.90 0.0M
2022-09-23 32.80 33.20 31.65 33.00 0.0M
2022-09-22 33.95 34.00 31.00 32.95 0.0M
2022-09-21 35.15 35.15 33.90 33.95 0.0M
2022-09-20 35.05 35.25 34.60 35.00 0.0M
2022-09-19 35.45 35.50 34.75 35.50 0.0M
2022-09-15 35.20 35.70 35.20 35.70 0.0M
2022-09-14 35.70 36.00 35.50 35.50 0.0M
2022-09-13 36.50 36.50 35.70 35.70 0.0M
2022-09-12 35.95 36.50 35.90 35.90 0.1M
2022-09-09 35.10 35.95 35.10 35.95 0.0M
2022-09-08 35.10 35.95 35.10 35.70 0.0M
2022-09-07 36.00 36.00 35.15 35.80 0.0M
2022-09-06 36.00 36.00 35.80 35.85 0.0M
2022-09-05 35.90 36.00 35.45 35.70 0.0M
2022-09-02 36.15 36.85 36.00 36.60 0.0M
2022-09-01 36.70 36.75 35.00 36.75 0.0M
2022-08-31 36.50 36.50 36.20 36.50 0.0M
2022-08-30 36.70 37.10 36.40 36.50 0.0M
2022-08-29 37.20 37.60 36.25 36.70 0.0M
2022-08-26 37.10 37.20 36.50 37.10 0.0M
2022-08-25 37.60 37.60 36.85 37.10 0.0M
2022-08-24 36.70 37.60 36.70 37.60 0.0M
2022-08-23 37.10 37.10 36.70 36.70 0.0M
2022-08-22 36.50 36.90 36.50 36.90 0.0M
2022-08-19 37.15 37.85 36.50 36.50 0.0M
2022-08-18 38.45 38.45 37.00 37.85 0.0M
2022-08-17 38.15 38.85 36.90 38.40 0.0M
2022-08-16 39.00 39.35 37.90 38.60 0.0M
2022-08-15 38.30 39.50 37.50 39.00 0.0M
2022-08-12 38.65 38.65 37.75 38.50 0.0M
2022-08-11 38.85 38.90 38.05 38.90 0.0M
2022-08-10 38.90 38.90 38.25 38.90 0.0M
2022-08-09 39.00 39.00 38.50 39.00 0.0M
2022-08-08 39.05 39.05 38.55 39.00 0.0M
2022-08-05 39.20 39.95 38.15 39.50 0.0M
2022-08-04 39.75 39.95 39.50 39.95 0.0M
2022-08-03 39.90 39.90 39.25 39.80 0.0M
2022-08-02 40.10 40.10 39.50 39.95 0.0M
2022-08-01 39.85 39.95 39.50 39.95 0.0M
2022-07-29 39.95 40.00 39.50 39.95 0.0M
2022-07-28 40.90 40.90 39.50 39.95 0.0M
2022-07-27 40.00 40.20 40.00 40.20 0.0M
2022-07-26 40.00 40.60 39.60 40.00 0.0M
2022-07-25 40.65 41.40 39.25 41.00 0.0M
2022-07-22 40.85 40.85 40.30 40.30 0.0M
2022-07-21 40.85 40.85 40.85 40.85 0.0M
2022-07-20 40.60 41.60 40.60 41.60 0.0M
2022-07-19 41.35 41.35 40.80 40.80 0.0M
2022-07-18 41.40 41.50 40.00 40.50 0.0M
2022-07-15 40.60 41.40 40.60 41.40 0.0M
2022-07-14 41.40 41.40 40.60 41.40 0.0M
2022-07-13 41.55 41.55 41.55 41.55 0.0M
2022-07-12 42.00 42.00 41.25 42.00 0.0M
2022-07-11 41.70 42.00 40.30 42.00 0.0M
2022-07-08 42.50 42.50 40.50 42.45 0.0M
2022-07-07 42.00 42.50 41.00 42.50 0.0M
2022-07-06 42.00 42.00 41.55 42.00 0.0M
2022-07-05 42.35 42.35 41.55 41.55 0.0M
2022-07-04 42.80 42.80 40.55 42.00 0.0M
2022-07-01 41.00 42.10 40.25 42.00 0.0M
2022-06-30 41.85 41.85 40.85 41.85 0.0M
2022-06-29 42.35 42.35 41.85 41.85 0.0M
2022-06-28 42.35 42.35 41.70 42.10 0.0M
2022-06-27 42.30 42.35 41.60 42.35 0.0M
2022-06-23 41.35 43.00 40.65 43.00 0.0M
2022-06-22 41.80 41.80 40.70 41.35 0.0M
2022-06-21 42.95 42.95 41.55 42.20 0.0M
2022-06-20 42.25 43.00 42.25 43.00 0.0M
2022-06-17 42.75 42.80 42.75 42.80 0.0M
2022-06-16 42.05 42.80 42.00 42.80 0.0M
2022-06-15 42.25 42.80 41.30 42.80 0.0M
2022-06-14 42.00 43.00 41.45 43.00 0.0M
2022-06-13 43.00 43.00 41.85 42.75 0.0M
2022-06-10 43.00 43.00 41.55 42.90 0.0M
2022-06-09 42.50 42.60 41.00 42.60 0.0M
2022-06-08 42.10 42.50 40.05 42.50 0.0M
2022-06-07 41.95 42.15 40.55 42.15 0.0M
2022-06-03 42.25 42.40 41.20 41.95 0.0M
2022-06-02 41.40 42.50 41.40 42.50 0.0M
2022-06-01 41.90 42.45 41.90 42.45 0.0M
2022-05-31 42.40 42.95 41.85 42.85 0.0M
2022-05-30 42.05 43.25 42.00 42.05 0.0M
2022-05-27 43.00 43.00 42.05 42.85 0.0M
2022-05-25 43.45 43.45 43.00 43.00 0.0M
2022-05-24 42.80 44.00 42.80 43.45 0.0M
2022-05-23 43.50 43.50 42.75 43.30 0.0M
2022-05-20 42.00 43.50 41.70 43.50 0.0M
2022-05-19 43.50 43.50 40.00 43.00 0.0M
2022-05-18 42.90 43.00 41.75 43.00 0.0M
2022-05-17 42.95 42.95 42.25 42.95 0.0M
2022-05-16 43.30 43.30 42.35 42.35 0.0M
2022-05-13 42.45 43.50 42.45 43.30 0.0M
2022-05-12 42.60 43.00 42.20 43.00 0.0M
2022-05-11 42.40 43.50 42.40 43.50 0.0M
2022-05-10 42.50 43.50 41.25 43.50 0.0M
2022-05-09 41.15 43.50 40.00 42.50 0.0M
2022-05-06 40.50 41.15 39.80 41.15 0.0M
2022-05-05 41.80 42.00 41.00 41.20 0.0M
2022-05-04 43.60 43.60 41.60 41.80 0.0M
2022-05-03 41.00 43.30 41.00 43.20 0.0M
2022-05-02 45.50 45.50 40.50 43.95 0.0M
2022-04-29 41.35 44.00 41.35 43.00 0.0M
2022-04-28 44.00 44.00 41.30 43.90 0.0M
2022-04-27 43.75 44.00 42.50 44.00 0.0M
2022-04-26 43.65 45.80 41.55 41.55 0.0M
2022-04-25 43.70 43.70 40.60 43.65 0.0M
2022-04-22 40.00 43.50 40.00 43.00 0.0M
2022-04-21 42.50 43.70 40.00 42.95 0.0M
2022-04-20 43.00 43.30 41.30 42.50 0.0M
2022-04-19 43.35 43.35 41.00 43.00 0.0M
2022-04-14 43.65 43.65 41.25 43.35 0.0M
2022-04-13 42.75 43.70 41.50 43.70 0.0M
2022-04-12 43.75 43.75 41.50 42.75 0.0M
2022-04-11 42.95 42.95 41.00 42.65 0.0M
2022-04-08 42.75 43.00 40.85 42.95 0.0M
2022-04-07 42.05 43.00 42.05 42.75 0.0M
2022-04-06 43.70 43.70 41.80 42.00 0.0M
2022-04-05 43.80 43.80 43.10 43.70 0.0M
2022-04-04 42.00 43.70 42.00 43.30 0.0M
2022-04-01 44.00 44.00 40.60 41.50 0.0M
2022-03-31 44.00 44.00 41.85 44.00 0.0M
2022-03-30 43.65 44.00 42.15 44.00 0.0M
2022-03-29 43.65 43.65 40.00 43.65 0.0M
2022-03-28 42.90 43.80 41.30 43.75 0.0M
2022-03-25 42.50 43.80 41.55 42.90 0.0M
2022-03-24 41.15 42.50 41.15 41.65 0.0M
2022-03-23 41.85 41.85 40.35 41.25 0.0M
2022-03-22 41.20 41.90 41.00 41.80 0.0M
2022-03-21 42.90 42.90 41.05 41.90 0.0M
2022-03-18 44.00 44.00 42.25 42.95 0.0M
2022-03-17 42.30 43.00 42.25 42.30 0.0M
2022-03-16 42.00 43.60 40.00 41.95 0.0M
2022-03-15 41.50 43.90 40.65 42.00 0.0M
2022-03-14 44.00 44.00 40.50 40.95 0.0M
2022-03-11 41.80 42.70 40.50 42.50 0.0M
2022-03-10 41.30 44.40 41.30 41.80 0.0M
2022-03-09 41.20 44.20 41.20 41.25 0.0M
2022-03-08 40.90 43.40 37.10 41.20 0.0M
2022-03-07 39.05 41.00 35.95 40.90 0.0M
2022-03-04 42.80 42.80 38.75 40.80 0.0M
2022-03-03 44.95 44.95 41.45 42.80 0.0M
2022-03-02 42.05 44.95 42.05 43.30 0.0M
2022-03-01 46.00 46.00 42.30 45.00 0.0M
2022-02-28 46.05 46.05 43.05 46.00 0.0M
2022-02-25 46.45 46.45 41.35 46.05 0.0M
2022-02-24 44.95 46.45 41.45 46.45 0.0M
2022-02-23 44.40 46.90 44.40 46.00 0.0M
2022-02-22 44.20 44.95 43.05 44.40 0.0M
2022-02-21 46.00 46.00 44.30 45.00 0.0M
2022-02-18 46.20 46.40 44.55 46.00 0.0M
2022-02-17 45.90 46.20 44.90 46.20 0.0M
2022-02-16 43.80 46.75 43.30 45.90 0.1M
2022-02-15 47.00 47.70 44.60 47.00 0.0M
2022-02-14 46.60 47.00 43.85 47.00 0.0M
2022-02-11 45.60 47.00 44.50 46.95 0.0M
2022-02-10 46.30 47.00 45.70 46.00 0.0M
2022-02-09 47.00 47.00 45.70 46.30 0.0M
2022-02-08 44.35 47.00 44.20 47.00 0.0M
2022-02-07 45.55 45.60 44.50 45.00 0.1M
2022-02-04 46.80 46.80 45.55 45.55 0.0M
2022-02-03 47.50 47.50 46.55 47.00 0.0M
2022-02-02 47.00 47.45 46.00 46.05 0.0M
2022-02-01 46.90 47.40 45.75 46.00 0.0M
2022-01-31 46.40 47.40 46.35 46.90 0.0M
2022-01-28 47.60 47.60 44.50 46.35 0.1M
2022-01-27 46.95 46.95 44.00 44.40 0.0M
2022-01-26 45.70 45.70 44.05 44.65 0.0M
2022-01-25 44.00 45.30 43.80 44.05 0.0M
2022-01-24 44.05 45.45 41.00 43.40 0.1M
2022-01-21 43.80 44.00 42.75 44.00 0.1M
2022-01-20 44.65 44.65 42.70 43.00 0.0M
2022-01-19 43.30 44.25 43.15 43.15 0.0M
2022-01-18 44.05 44.05 43.20 43.30 0.0M
2022-01-17 43.30 44.65 43.00 43.65 0.0M
2022-01-14 44.30 44.55 43.05 43.30 0.0M
2022-01-13 44.10 44.35 43.50 44.20 0.0M
2022-01-12 43.00 44.05 42.80 43.45 0.0M
2022-01-11 43.30 44.10 42.70 42.95 0.0M
2022-01-10 44.35 45.00 42.00 43.30 0.0M
2022-01-07 48.00 48.00 44.30 44.35 0.0M
2022-01-05 46.55 46.55 45.05 45.75 0.0M
2022-01-04 44.75 45.55 44.50 45.55 0.0M
2022-01-03 45.75 45.75 44.65 44.65 0.0M