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
2023-12-29 15.40 15.40 14.20 14.70 0.1M
2023-12-28 14.10 15.05 14.10 14.95 0.1M
2023-12-27 14.40 14.40 13.85 14.10 0.1M
2023-12-22 13.10 13.80 12.25 13.65 0.5M
2023-12-21 14.00 14.00 12.15 12.25 0.3M
2023-12-20 13.50 13.95 13.50 13.85 0.1M
2023-12-19 13.30 13.75 13.00 13.75 0.1M
2023-12-18 14.00 14.65 13.15 13.35 0.2M
2023-12-15 15.00 15.30 13.90 14.05 0.2M
2023-12-14 15.00 15.75 14.25 14.50 0.2M
2023-12-13 14.05 15.30 13.90 14.90 0.1M
2023-12-12 15.50 15.50 13.80 13.90 0.2M
2023-12-11 14.15 15.80 14.15 15.50 0.2M
2023-12-08 13.40 14.65 13.40 14.15 0.3M
2023-12-07 14.00 14.00 12.50 13.65 0.1M
2023-12-06 14.00 14.40 13.00 13.20 0.3M
2023-12-05 12.80 13.95 12.70 13.95 0.3M
2023-12-04 11.50 12.85 11.50 12.75 0.4M
2023-12-01 11.80 11.95 11.50 11.50 0.1M
2023-11-30 12.50 12.50 11.70 11.70 0.2M
2023-11-29 12.35 12.60 11.70 12.45 0.2M
2023-11-28 12.10 12.45 11.95 12.30 0.2M
2023-11-27 11.65 12.10 11.15 12.05 0.3M
2023-11-24 10.85 11.55 10.55 11.10 0.2M
2023-11-23 10.00 10.90 9.76 10.70 0.2M
2023-11-22 9.34 10.10 9.34 10.10 0.2M
2023-11-21 9.86 9.86 9.14 9.14 0.1M
2023-11-20 9.44 9.98 9.44 9.68 0.1M
2023-11-17 8.90 9.86 8.66 9.50 0.3M
2023-11-16 8.30 8.92 8.18 8.64 0.1M
2023-11-15 8.12 8.78 8.08 8.30 0.2M
2023-11-14 7.46 8.32 7.42 8.16 0.3M
2023-11-13 7.98 8.16 7.36 7.42 0.2M
2023-11-10 8.36 8.36 7.80 7.98 0.1M
2023-11-09 8.74 8.78 7.94 8.36 0.3M
2023-11-08 9.50 9.90 8.20 8.72 0.5M
2023-11-07 8.72 9.10 8.00 8.90 0.6M
2023-11-06 7.50 8.72 7.40 8.72 0.4M
2023-11-03 7.40 7.48 7.20 7.40 0.5M
2023-11-02 6.96 7.28 6.80 7.12 0.2M
2023-11-01 6.64 6.92 6.64 6.80 0.1M
2023-10-31 6.66 6.68 6.50 6.54 0.1M
2023-10-30 6.46 6.60 6.34 6.50 0.1M
2023-10-27 6.46 6.46 6.20 6.34 0.1M
2023-10-26 6.60 6.60 6.10 6.30 0.2M
2023-10-25 6.56 6.76 6.42 6.50 0.1M
2023-10-24 6.50 6.68 6.42 6.56 0.2M
2023-10-23 6.60 6.70 6.36 6.48 0.1M
2023-10-20 6.80 6.80 6.48 6.66 0.1M
2023-10-19 7.06 7.22 6.62 6.74 0.2M
2023-10-18 6.92 7.08 6.88 7.00 0.0M
2023-10-17 7.10 7.18 6.88 7.00 0.1M
2023-10-16 7.32 7.36 6.82 7.02 0.2M
2023-10-13 7.48 7.54 7.26 7.28 0.2M
2023-10-12 7.26 7.54 7.24 7.32 0.3M
2023-10-11 7.28 7.28 6.92 7.12 0.2M
2023-10-10 7.00 7.18 7.00 7.08 0.1M
2023-10-09 7.02 7.10 6.70 6.90 0.2M
2023-10-06 7.46 7.46 6.80 7.02 0.2M
2023-10-05 7.40 7.40 7.10 7.10 0.1M
2023-10-04 7.40 7.40 7.12 7.26 0.3M
2023-10-03 7.90 7.90 7.28 7.34 1.9M
2023-10-02 7.66 7.98 7.60 7.90 0.6M
2023-09-29 7.44 7.72 7.10 7.60 0.5M
2023-09-28 7.78 7.92 7.28 7.40 0.1M
2023-09-27 7.96 7.96 7.62 7.70 0.1M
2023-09-26 8.14 8.20 7.86 7.90 0.1M
2023-09-25 8.20 8.20 8.04 8.20 0.1M
2023-09-22 8.20 8.22 8.10 8.20 0.2M
2023-09-21 8.44 8.50 8.06 8.18 0.1M
2023-09-20 8.58 8.68 8.42 8.44 0.1M
2023-09-19 9.00 9.04 8.50 8.50 0.1M
2023-09-18 8.62 8.74 8.58 8.68 0.0M
2023-09-15 9.02 9.02 8.70 8.70 0.2M
2023-09-14 9.10 9.20 8.86 9.00 0.1M
2023-09-13 9.20 9.40 9.06 9.10 0.0M
2023-09-12 9.28 9.70 9.24 9.24 0.0M
2023-09-11 9.50 9.60 9.28 9.28 0.1M
2023-09-08 9.84 9.84 9.40 9.50 0.0M
2023-09-07 10.05 10.05 9.60 9.68 0.1M
2023-09-06 9.90 9.90 9.58 9.62 0.0M
2023-09-05 10.00 10.30 9.84 9.84 0.2M
2023-09-04 10.05 10.45 10.00 10.00 0.1M
2023-09-01 10.00 10.20 9.92 10.00 0.0M
2023-08-31 10.00 10.20 9.86 10.05 0.1M
2023-08-30 10.15 10.25 9.94 10.00 0.1M
2023-08-29 10.50 10.50 10.05 10.15 0.1M
2023-08-28 10.50 10.55 10.05 10.50 0.1M
2023-08-25 10.90 10.90 10.40 10.45 0.0M
2023-08-24 10.85 11.10 10.60 10.60 0.0M
2023-08-23 10.70 10.80 10.65 10.70 0.0M
2023-08-22 11.00 11.40 10.65 10.80 0.1M
2023-08-21 11.50 11.60 11.10 11.25 0.1M
2023-08-18 11.60 11.75 11.50 11.50 0.3M
2023-08-17 11.50 11.80 11.50 11.60 0.0M
2023-08-16 11.65 11.80 11.55 11.60 0.0M
2023-08-15 11.80 11.90 11.65 11.65 0.0M
2023-08-14 11.80 11.90 11.55 11.80 0.0M
2023-08-11 11.80 11.80 11.65 11.80 0.0M
2023-08-10 11.70 11.85 11.60 11.80 0.0M
2023-08-09 11.85 11.95 11.65 11.70 0.0M
2023-08-08 11.80 12.00 11.70 11.80 0.0M
2023-08-07 11.95 11.95 11.75 11.75 0.0M
2023-08-04 12.00 12.00 11.45 11.80 0.0M
2023-08-03 12.00 12.00 11.70 11.80 0.0M
2023-08-02 11.90 12.00 11.80 11.80 0.0M
2023-08-01 12.00 12.00 11.75 11.90 0.0M
2023-07-31 12.00 12.05 11.85 12.00 0.0M
2023-07-28 12.10 12.20 11.90 12.00 0.0M
2023-07-27 12.00 12.30 12.00 12.10 0.1M
2023-07-26 12.45 12.45 11.80 12.00 0.1M
2023-07-25 12.00 12.00 11.70 11.95 0.1M
2023-07-24 11.75 12.05 11.75 11.95 0.0M
2023-07-21 11.90 12.00 11.70 11.70 0.0M
2023-07-20 12.10 12.10 11.75 11.85 0.0M
2023-07-19 12.10 12.30 11.80 11.80 0.1M
2023-07-18 12.10 12.15 11.85 12.10 0.1M
2023-07-17 11.45 12.20 11.45 12.10 0.2M
2023-07-14 11.90 12.15 11.20 11.20 0.5M
2023-07-13 12.45 12.60 11.50 11.60 0.2M
2023-07-12 13.00 13.00 11.75 11.85 0.5M
2023-07-11 11.90 12.45 11.65 11.85 0.1M
2023-07-10 11.50 12.00 11.50 11.60 0.1M
2023-07-07 11.40 12.90 11.20 11.40 0.2M
2023-07-06 11.50 11.60 11.30 11.30 0.0M
2023-07-05 11.80 12.55 11.35 11.50 0.0M
2023-07-04 12.00 12.15 11.20 11.25 0.0M
2023-07-03 11.75 12.75 11.60 11.60 0.1M
2023-06-30 11.30 11.85 11.30 11.60 0.1M
2023-06-29 11.40 11.65 10.90 11.30 0.0M
2023-06-28 11.45 11.45 11.20 11.25 0.0M
2023-06-27 11.85 12.05 11.35 11.45 0.0M
2023-06-26 12.25 12.25 11.85 11.85 0.1M
2023-06-22 12.70 12.70 12.10 12.25 0.0M
2023-06-21 12.30 12.60 12.25 12.40 0.0M
2023-06-20 12.85 12.85 12.20 12.55 0.1M
2023-06-19 13.50 13.50 12.85 12.90 0.0M
2023-06-16 13.05 13.25 12.95 13.00 0.1M
2023-06-15 13.25 13.40 13.00 13.00 0.0M
2023-06-14 12.75 13.35 12.75 13.25 0.0M
2023-06-13 12.95 13.25 12.75 12.75 0.0M
2023-06-12 13.10 13.40 12.60 12.90 0.1M
2023-06-09 13.75 14.00 13.10 13.30 0.0M
2023-06-08 13.60 13.95 13.60 13.75 0.0M
2023-06-07 13.85 14.30 13.40 13.70 0.1M
2023-06-05 13.15 14.15 13.10 13.65 0.0M
2023-06-02 12.50 13.00 12.40 13.00 0.2M
2023-06-01 12.60 13.00 12.50 12.60 0.0M
2023-05-31 13.20 13.20 12.35 12.60 0.2M
2023-05-30 13.50 13.60 13.05 13.25 0.0M
2023-05-29 13.90 14.20 13.50 13.50 0.0M
2023-05-26 13.90 14.50 13.85 13.90 0.0M
2023-05-25 14.05 14.60 13.65 13.70 0.1M
2023-05-24 13.20 14.20 12.65 13.90 0.1M
2023-05-23 13.35 13.80 12.65 13.10 0.1M
2023-05-22 13.25 14.10 13.15 13.35 0.1M
2023-05-19 14.00 14.20 13.00 13.30 0.1M
2023-05-17 14.80 14.85 13.95 14.00 0.1M
2023-05-16 16.85 17.20 15.00 15.00 0.3M
2023-05-15 16.60 17.25 16.35 16.60 0.1M
2023-05-12 17.70 18.30 16.80 17.00 0.1M
2023-05-11 18.50 18.95 17.70 18.10 0.0M
2023-05-10 19.00 19.60 18.45 18.45 0.1M
2023-05-09 19.70 20.50 18.90 19.00 0.2M
2023-05-08 19.70 20.10 18.05 19.50 0.1M
2023-05-05 21.60 22.00 19.10 19.60 0.2M
2023-05-04 28.50 28.50 20.70 21.20 0.2M
2023-05-03 33.00 33.00 31.50 33.00 0.0M
2023-05-02 32.90 33.00 32.90 32.90 0.0M
2023-04-28 32.70 33.30 32.10 32.90 0.0M
2023-04-27 34.10 34.10 32.70 32.70 0.0M
2023-04-26 34.00 34.00 33.10 34.00 0.0M
2023-04-25 33.80 34.80 33.50 34.00 0.0M
2023-04-24 34.00 34.40 33.60 33.60 0.0M
2023-04-21 33.60 34.50 33.60 34.00 0.0M
2023-04-20 34.60 35.50 33.00 33.60 0.0M
2023-04-19 34.50 35.70 34.50 34.60 0.0M
2023-04-18 34.00 34.40 33.60 34.30 0.0M
2023-04-17 33.60 34.00 33.20 34.00 0.0M
2023-04-14 33.00 33.00 32.00 32.10 0.0M
2023-04-13 32.00 32.50 31.60 31.60 0.0M
2023-04-12 32.00 32.20 31.60 32.20 0.0M
2023-04-11 30.00 32.00 29.70 31.10 0.0M
2023-04-06 29.90 30.60 29.20 29.20 0.0M
2023-04-05 30.10 31.00 29.60 29.60 0.0M
2023-04-04 30.00 30.30 29.40 30.10 0.0M
2023-04-03 28.90 30.00 28.80 30.00 0.0M
2023-03-31 28.80 29.15 28.40 28.80 0.0M
2023-03-30 27.80 29.00 27.80 28.80 0.0M
2023-03-29 29.00 29.65 28.40 28.50 0.0M
2023-03-28 28.90 29.00 28.45 28.45 0.0M
2023-03-27 28.90 28.90 28.40 28.60 0.0M
2023-03-24 28.45 28.95 28.00 28.10 0.0M
2023-03-23 29.10 29.10 28.00 28.45 0.0M
2023-03-22 29.50 29.55 28.55 29.15 0.0M
2023-03-21 29.00 29.85 28.65 29.50 0.0M
2023-03-20 28.95 29.50 28.50 29.00 0.0M
2023-03-17 28.50 29.00 28.10 28.50 0.0M
2023-03-16 28.20 29.50 28.20 28.50 0.0M
2023-03-15 27.95 28.65 27.25 28.20 0.0M
2023-03-14 27.00 27.90 26.70 27.70 0.0M
2023-03-13 26.90 27.00 25.80 27.00 0.0M
2023-03-10 27.30 27.40 25.95 26.90 0.0M
2023-03-09 28.20 28.45 27.50 27.50 0.0M
2023-03-08 29.10 29.10 27.50 28.05 0.0M
2023-03-07 29.35 29.40 28.50 29.00 0.0M
2023-03-06 29.65 29.65 28.60 29.00 0.0M
2023-03-03 29.25 29.60 29.20 29.30 0.0M
2023-03-02 29.50 29.50 28.90 29.40 0.0M
2023-03-01 29.80 29.80 29.40 29.50 0.0M
2023-02-28 29.10 30.00 29.10 29.80 0.0M
2023-02-27 28.60 29.75 28.60 29.10 0.1M
2023-02-24 27.80 28.40 27.45 27.50 0.0M
2023-02-23 28.65 29.00 27.75 27.80 0.0M
2023-02-22 29.10 29.20 28.15 28.65 0.0M
2023-02-21 29.50 29.80 28.60 29.10 0.0M
2023-02-20 31.10 31.45 28.70 29.50 0.0M
2023-02-17 30.25 30.25 28.85 29.30 0.0M
2023-02-16 30.25 32.00 29.80 30.25 0.1M
2023-02-15 29.50 29.50 28.50 29.20 0.0M
2023-02-14 28.95 29.40 28.55 29.40 0.0M
2023-02-13 29.30 29.30 28.60 29.00 0.0M
2023-02-10 29.20 29.95 28.50 28.95 0.0M
2023-02-09 28.50 29.60 28.50 29.20 0.0M
2023-02-08 29.05 29.50 28.50 28.50 0.0M
2023-02-07 29.10 29.55 28.85 29.00 0.0M
2023-02-06 30.45 31.15 29.00 29.85 0.0M
2023-02-03 30.15 30.95 29.80 30.45 0.0M
2023-02-02 29.70 30.15 29.70 30.15 0.0M
2023-02-01 29.50 29.90 29.30 29.60 0.0M
2023-01-31 31.45 31.45 29.20 29.50 0.0M
2023-01-30 32.50 32.50 30.95 31.45 0.0M
2023-01-27 33.30 34.00 31.50 32.70 0.1M
2023-01-26 33.30 33.50 33.30 33.30 0.0M
2023-01-25 32.40 33.50 31.45 33.50 0.0M
2023-01-24 31.90 32.20 31.90 32.00 0.0M
2023-01-23 32.50 32.50 31.75 32.20 0.0M
2023-01-20 32.65 32.65 31.30 32.50 0.0M
2023-01-19 32.60 32.60 31.00 32.50 0.0M
2023-01-18 32.95 33.00 32.00 32.60 0.0M
2023-01-17 32.95 33.00 32.15 32.95 0.0M
2023-01-16 33.70 33.70 32.50 32.95 0.0M
2023-01-13 32.80 33.15 32.00 32.80 0.0M
2023-01-12 32.50 33.00 32.10 32.80 0.0M
2023-01-11 32.00 33.20 31.50 33.20 0.0M
2023-01-10 33.00 33.00 32.00 32.80 0.0M
2023-01-09 33.65 33.65 32.10 33.65 0.0M
2023-01-05 33.50 33.70 32.50 33.70 0.0M
2023-01-04 33.50 33.70 32.70 33.60 0.0M
2023-01-03 33.40 33.70 32.05 33.50 0.0M
2023-01-02 33.80 33.80 32.40 33.75 0.0M