Nivika Fastigheter AB (NIVIb)

NIVIb
🏛️ Suecia →
39.80
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
2025-09-29 39.55 40.45 39.55 39.80 0.0M
2025-09-26 40.05 40.40 39.80 40.00 0.0M
2025-09-25 40.80 40.95 39.80 40.00 0.0M
2025-09-24 42.50 42.50 40.60 40.70 0.0M
2025-09-23 40.55 42.10 40.55 40.90 0.0M
2025-09-22 40.55 41.40 40.50 41.40 0.0M
2025-09-19 41.50 41.75 40.45 40.45 0.0M
2025-09-18 41.65 41.70 41.15 41.55 0.0M
2025-09-17 41.60 41.85 41.45 41.75 0.0M
2025-09-16 41.90 42.05 40.70 41.15 0.0M
2025-09-15 41.95 42.25 41.60 41.90 0.0M
2025-09-12 40.70 41.90 40.70 41.90 0.0M
2025-09-11 41.40 41.40 41.10 41.10 0.0M
2025-09-10 41.60 41.60 41.00 41.40 0.0M
2025-09-09 41.50 42.40 41.30 41.35 0.0M
2025-09-08 41.35 41.40 40.95 41.25 0.0M
2025-09-05 41.10 41.50 40.70 41.30 0.0M
2025-09-04 40.85 41.15 40.60 40.75 0.0M
2025-09-03 41.10 41.20 40.90 41.15 0.0M
2025-09-02 42.00 42.00 41.00 41.00 0.0M
2025-09-01 42.05 42.50 41.25 42.00 0.0M
2025-08-29 42.15 42.50 41.65 42.00 0.1M
2025-08-28 43.00 43.45 42.15 42.20 0.1M
2025-08-27 42.90 43.75 42.75 42.90 0.0M
2025-08-26 42.65 42.90 42.50 42.60 0.0M
2025-08-25 42.60 42.90 41.70 42.50 0.0M
2025-08-22 41.45 41.75 41.05 41.60 0.0M
2025-08-21 41.30 41.95 40.85 41.40 0.0M
2025-08-20 40.55 42.00 40.55 41.35 0.0M
2025-08-19 41.60 42.00 41.00 41.20 0.1M
2025-08-18 42.05 42.05 41.55 41.60 0.0M
2025-08-15 41.95 42.45 41.60 42.00 0.0M
2025-08-14 42.05 42.85 41.80 42.35 0.0M
2025-08-13 42.70 42.70 41.95 42.30 0.0M
2025-08-12 43.45 43.45 42.45 42.55 0.0M
2025-08-11 45.00 45.00 43.00 43.05 0.0M
2025-08-08 43.60 43.85 43.25 43.25 0.0M
2025-08-07 45.70 45.70 43.55 43.60 0.0M
2025-08-06 43.70 44.25 43.70 43.80 0.0M
2025-08-05 43.35 44.40 43.35 44.40 0.0M
2025-08-04 43.45 43.80 43.15 43.40 0.0M
2025-08-01 43.80 43.80 42.95 43.10 0.0M
2025-07-31 43.55 44.10 43.30 43.60 0.0M
2025-07-30 44.40 44.40 43.50 43.85 0.0M
2025-07-29 44.40 44.40 44.40 44.40 0.0M
2025-07-28 44.45 45.70 44.10 44.10 0.0M
2025-07-25 44.00 44.45 43.85 44.45 0.0M
2025-07-24 44.05 44.40 43.50 44.15 0.0M
2025-07-23 43.95 44.35 43.70 44.00 0.0M
2025-07-22 43.10 44.00 43.00 43.75 0.0M
2025-07-21 42.05 43.85 42.05 43.10 0.0M
2025-07-18 41.50 42.55 41.50 42.05 0.0M
2025-07-17 41.45 42.05 41.35 41.50 0.0M
2025-07-16 42.25 42.65 41.30 41.50 0.0M
2025-07-15 41.25 42.55 40.95 42.20 0.1M
2025-07-14 41.60 41.75 41.20 41.30 0.0M
2025-07-11 42.40 42.40 41.25 41.50 0.1M
2025-07-10 41.15 41.35 40.65 41.35 0.1M
2025-07-09 40.55 41.30 40.55 40.95 0.0M
2025-07-08 40.55 40.70 40.05 40.50 0.0M
2025-07-07 41.40 41.50 40.55 40.70 0.0M
2025-07-04 41.45 41.50 40.85 41.50 0.0M
2025-07-03 41.00 41.90 40.95 41.45 0.1M
2025-07-02 41.05 41.05 40.55 41.05 0.0M
2025-07-01 41.05 41.75 40.90 41.05 0.0M
2025-06-30 42.10 42.45 40.55 41.05 0.0M
2025-06-27 42.00 42.20 41.00 42.05 0.0M
2025-06-26 42.00 42.00 41.20 41.80 0.0M
2025-06-25 40.45 41.25 40.45 41.25 0.0M
2025-06-24 41.20 41.20 39.65 40.40 0.0M
2025-06-23 40.10 40.90 40.00 40.55 0.0M
2025-06-19 39.80 40.10 39.60 40.10 0.1M
2025-06-18 39.80 40.00 39.45 39.95 0.0M
2025-06-17 39.20 39.55 38.65 39.50 0.0M
2025-06-16 39.15 39.90 39.10 39.15 0.0M
2025-06-13 39.00 39.20 38.50 39.05 0.1M
2025-06-12 38.75 39.70 38.75 39.30 0.0M
2025-06-11 39.75 39.75 39.15 39.30 0.0M
2025-06-10 39.55 39.85 39.25 39.65 0.0M
2025-06-09 38.95 39.70 38.95 39.55 0.0M
2025-06-05 38.35 39.00 38.25 38.85 0.0M
2025-06-04 37.85 38.75 37.60 38.35 0.1M
2025-06-03 38.55 39.25 37.60 38.10 0.1M
2025-06-02 38.05 38.05 37.75 37.95 0.0M
2025-05-30 37.85 38.55 37.80 38.05 0.0M
2025-05-28 38.35 39.40 37.65 37.80 0.0M
2025-05-27 38.00 38.55 37.50 38.40 0.0M
2025-05-26 38.50 38.55 37.80 38.30 0.0M
2025-05-23 37.70 39.45 37.30 38.40 0.0M
2025-05-22 38.45 38.45 37.75 37.85 0.1M
2025-05-21 38.90 38.90 38.25 38.75 0.0M
2025-05-20 39.10 39.30 38.60 38.70 0.0M
2025-05-19 39.25 39.25 38.40 39.00 0.0M
2025-05-16 39.00 39.30 38.75 39.00 0.2M
2025-05-15 39.90 39.90 38.35 39.00 0.0M
2025-05-14 39.15 39.20 38.00 38.35 0.1M
2025-05-13 39.05 39.05 38.45 38.50 0.1M
2025-05-12 38.50 39.75 37.55 39.75 0.0M
2025-05-09 39.45 39.45 38.40 38.70 0.0M
2025-05-08 40.00 40.00 39.30 39.30 0.0M
2025-05-07 39.00 40.00 38.60 40.00 0.0M
2025-05-06 39.40 39.90 38.35 38.90 0.0M
2025-05-05 39.40 40.00 39.35 39.35 0.0M
2025-05-02 39.90 39.90 39.25 39.50 0.0M
2025-04-30 38.70 39.90 38.05 39.90 0.0M
2025-04-29 40.20 40.20 37.95 38.65 0.0M
2025-04-28 38.85 39.95 38.80 39.80 0.0M
2025-04-25 39.20 39.40 38.85 38.85 0.1M
2025-04-24 40.50 40.50 39.00 39.05 0.0M
2025-04-23 39.50 39.75 39.00 39.45 0.0M
2025-04-22 38.90 39.35 38.70 39.30 0.0M
2025-04-17 39.35 39.70 38.65 39.15 0.0M
2025-04-16 39.85 39.85 38.90 39.35 0.0M
2025-04-15 40.55 40.55 39.05 39.80 0.0M
2025-04-14 38.60 39.65 38.50 39.35 0.0M
2025-04-11 38.65 38.70 37.60 38.55 0.0M
2025-04-10 40.00 40.00 38.15 38.60 0.0M
2025-04-09 38.75 38.75 36.55 36.75 0.0M
2025-04-08 38.50 42.00 37.75 38.75 0.0M
2025-04-07 38.00 39.05 36.75 38.95 0.0M
2025-04-04 41.90 42.70 39.80 39.80 0.0M
2025-04-03 39.90 41.60 39.90 41.30 0.0M
2025-04-02 40.20 40.70 39.90 39.90 0.0M
2025-04-01 41.00 41.00 40.30 40.80 0.0M
2025-03-31 41.10 41.20 39.30 39.70 0.1M
2025-03-28 41.00 41.50 40.90 41.10 0.0M
2025-03-27 41.10 42.00 40.90 41.00 0.0M
2025-03-26 41.30 42.20 41.20 41.40 0.0M
2025-03-25 40.60 42.00 40.50 40.80 0.0M
2025-03-24 41.40 41.40 40.60 40.70 0.5M
2025-03-21 39.90 40.80 39.90 40.60 0.0M
2025-03-20 39.60 40.10 39.30 39.90 0.0M
2025-03-19 40.30 40.90 39.60 39.70 0.0M
2025-03-18 41.20 41.45 39.80 40.20 0.0M
2025-03-17 41.90 42.60 40.70 41.20 0.0M
2025-03-14 39.60 41.50 39.60 41.50 0.0M
2025-03-13 41.10 41.10 39.50 39.50 0.0M
2025-03-12 40.90 41.60 39.40 39.60 0.0M
2025-03-11 40.00 40.80 39.80 39.80 0.0M
2025-03-10 40.80 41.80 40.50 40.60 0.1M
2025-03-07 38.20 41.20 36.20 40.10 0.6M
2025-03-06 38.80 39.00 36.50 38.50 0.3M
2025-03-05 37.50 38.10 36.70 37.40 0.0M
2025-03-04 39.20 39.20 37.20 37.40 0.0M
2025-03-03 39.70 40.10 38.20 38.80 0.1M
2025-02-28 39.90 40.10 39.00 39.70 0.0M
2025-02-27 39.70 40.90 39.70 39.90 0.0M
2025-02-26 38.90 39.50 38.30 38.50 0.0M
2025-02-25 38.70 39.40 38.60 38.90 0.0M
2025-02-24 38.00 39.30 38.00 38.20 0.0M
2025-02-21 37.50 38.10 37.50 37.80 0.0M
2025-02-20 37.30 37.80 37.10 37.50 0.0M
2025-02-19 37.50 37.50 36.80 37.00 0.0M
2025-02-18 38.40 38.40 37.20 37.50 0.0M
2025-02-17 39.20 39.20 38.00 38.60 0.0M
2025-02-14 39.10 39.40 38.30 38.60 0.0M
2025-02-13 39.20 39.50 39.00 39.30 0.0M
2025-02-12 38.60 39.10 38.10 39.10 0.0M
2025-02-11 39.00 39.00 38.30 38.80 0.0M
2025-02-10 38.90 39.20 38.50 39.00 0.0M
2025-02-07 39.20 39.40 38.30 39.20 0.0M
2025-02-06 39.40 39.40 38.90 39.20 0.0M
2025-02-05 38.80 39.70 38.80 39.30 0.0M
2025-02-04 38.80 39.30 38.60 39.20 0.0M
2025-02-03 39.20 39.20 38.40 39.10 0.0M
2025-01-31 38.50 39.30 38.30 39.30 0.0M
2025-01-30 38.20 38.80 38.20 38.60 0.0M
2025-01-29 39.00 39.40 38.60 38.60 0.0M
2025-01-28 38.60 39.10 38.50 38.80 0.0M
2025-01-27 38.90 39.40 38.60 38.90 0.0M
2025-01-24 39.30 39.50 39.00 39.00 0.0M
2025-01-23 38.70 39.40 38.70 39.40 0.0M
2025-01-22 39.40 39.80 38.70 38.70 0.0M
2025-01-21 39.30 40.00 39.10 39.40 0.0M
2025-01-20 39.30 39.50 38.60 39.10 0.0M
2025-01-17 38.80 40.00 38.70 40.00 0.0M
2025-01-16 38.60 39.70 38.40 38.70 0.0M
2025-01-15 38.70 39.80 38.60 38.60 0.1M
2025-01-14 37.50 39.20 37.50 38.40 0.0M
2025-01-13 38.30 38.30 37.30 37.40 0.1M
2025-01-10 39.20 39.20 38.10 38.20 0.0M
2025-01-09 39.90 39.90 38.60 39.20 0.0M
2025-01-08 39.60 39.90 38.50 38.50 0.0M
2025-01-07 40.10 40.60 39.50 39.60 0.0M
2025-01-03 41.20 41.20 40.00 40.50 0.0M
2025-01-02 40.30 41.60 40.20 41.10 0.0M