Nordic Paper Holding AB (NPAPER)

NPAPER
🏛️ Suecia →
47.60
Última Actualización: 2025-09-23
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 49.88 49.92 49.86 49.86 0.1M
2024-12-27 49.84 49.96 49.84 49.88 0.3M
2024-12-23 49.00 49.80 48.60 48.82 0.1M
2024-12-20 49.66 49.66 49.14 49.30 0.1M
2024-12-19 49.74 49.88 49.12 49.88 0.2M
2024-12-18 49.84 49.88 49.84 49.84 0.2M
2024-12-17 49.84 49.88 49.84 49.86 0.4M
2024-12-16 49.86 49.90 49.84 49.86 0.4M
2024-12-13 49.84 49.90 49.82 49.84 0.5M
2024-12-12 48.00 49.28 48.00 48.58 0.1M
2024-12-11 46.12 49.60 46.12 48.72 0.2M
2024-12-10 49.80 49.82 49.66 49.72 0.2M
2024-12-09 49.88 49.90 49.80 49.82 0.2M
2024-12-06 49.88 49.92 49.82 49.90 0.2M
2024-12-05 49.88 49.92 49.86 49.88 0.2M
2024-12-04 49.82 49.90 49.80 49.86 0.3M
2024-12-03 49.82 49.86 49.80 49.84 0.1M
2024-12-02 49.76 49.88 49.74 49.88 0.3M
2024-11-29 49.74 49.86 49.74 49.80 0.2M
2024-11-28 49.72 49.78 49.70 49.74 0.2M
2024-11-27 49.70 49.76 49.68 49.76 0.2M
2024-11-26 49.66 49.74 49.66 49.70 0.1M
2024-11-25 49.64 49.70 49.62 49.70 0.2M
2024-11-22 49.62 49.70 49.60 49.66 0.1M
2024-11-21 49.62 49.68 49.56 49.68 0.3M
2024-11-20 49.62 49.70 49.60 49.62 0.1M
2024-11-19 49.62 49.70 49.56 49.58 0.5M
2024-11-18 49.70 49.76 49.60 49.60 0.2M
2024-11-15 49.64 49.82 49.60 49.80 0.1M
2024-11-14 49.60 49.72 49.56 49.60 0.2M
2024-11-13 49.58 49.62 49.54 49.58 0.3M
2024-11-12 49.60 49.62 49.52 49.58 0.2M
2024-11-11 49.60 49.72 49.52 49.58 0.2M
2024-11-08 49.60 49.70 49.56 49.56 0.3M
2024-11-07 49.60 49.66 49.50 49.60 0.5M
2024-11-06 49.64 49.72 49.50 49.50 0.5M
2024-11-05 49.60 49.70 49.56 49.60 0.1M
2024-11-04 49.50 49.66 49.46 49.60 0.2M
2024-11-01 49.60 49.64 49.42 49.46 0.2M
2024-10-31 49.60 49.64 49.46 49.56 0.2M
2024-10-30 49.62 49.68 49.44 49.60 0.7M
2024-10-29 49.62 49.78 49.62 49.70 0.1M
2024-10-28 49.66 49.74 49.62 49.62 0.1M
2024-10-25 49.72 49.84 49.64 49.64 0.1M
2024-10-24 49.84 50.00 49.70 49.72 0.2M
2024-10-23 49.90 50.00 49.74 49.82 0.2M
2024-10-22 49.70 50.00 49.60 49.90 0.3M
2024-10-21 49.88 49.90 49.62 49.76 0.2M
2024-10-18 49.64 49.90 49.42 49.82 0.5M
2024-10-17 49.60 49.66 49.14 49.52 0.9M
2024-10-16 49.62 49.70 49.38 49.52 0.5M
2024-10-15 49.80 49.80 49.54 49.60 0.4M
2024-10-14 50.20 50.30 49.62 49.80 0.5M
2024-10-11 50.30 51.60 50.10 50.30 0.4M
2024-10-10 50.70 51.00 49.62 50.25 0.1M
2024-10-09 50.40 50.95 50.35 50.70 0.1M
2024-10-08 51.15 51.15 50.20 50.30 0.1M
2024-10-07 51.00 51.35 50.80 51.15 0.0M
2024-10-04 51.20 51.20 50.45 50.90 0.1M
2024-10-03 50.80 51.50 50.80 51.20 0.1M
2024-10-02 51.60 52.35 50.80 50.80 0.1M
2024-10-01 53.90 53.90 51.55 51.60 0.1M
2024-09-30 53.20 54.00 53.00 53.90 0.1M
2024-09-27 53.75 54.30 53.15 53.20 0.0M
2024-09-26 54.00 54.45 53.75 53.75 0.0M
2024-09-25 53.50 54.70 53.50 54.00 0.0M
2024-09-24 53.90 54.70 53.20 53.50 0.1M
2024-09-23 54.20 54.80 53.55 53.90 0.0M
2024-09-20 54.35 54.80 54.00 54.20 0.0M
2024-09-19 53.60 54.85 53.60 54.70 0.1M
2024-09-18 53.45 54.00 52.85 53.60 0.0M
2024-09-17 52.65 53.50 52.50 53.35 0.0M
2024-09-16 52.70 52.80 52.15 52.65 0.0M
2024-09-13 52.15 52.95 51.85 52.70 0.0M
2024-09-12 50.80 52.40 50.80 52.00 0.0M
2024-09-11 51.95 52.00 50.65 50.80 0.1M
2024-09-10 51.80 52.35 51.65 51.95 0.0M
2024-09-09 51.30 51.90 51.30 51.70 0.0M
2024-09-06 53.00 53.00 50.65 51.00 0.1M
2024-09-05 51.85 51.90 50.90 51.15 0.1M
2024-09-04 51.95 52.40 51.25 52.05 0.1M
2024-09-03 52.95 53.50 51.70 52.00 0.1M
2024-09-02 53.45 53.55 52.50 52.95 0.3M
2024-08-30 53.30 54.00 53.00 53.55 0.1M
2024-08-29 53.10 53.60 52.90 53.50 0.0M
2024-08-28 52.55 53.15 52.40 52.90 0.2M
2024-08-27 53.50 53.50 52.20 52.55 0.1M
2024-08-26 53.70 53.70 52.80 53.30 0.1M
2024-08-23 53.75 54.10 53.10 53.70 0.1M
2024-08-22 54.95 55.10 53.70 53.75 0.0M
2024-08-21 54.35 55.40 54.35 55.15 0.1M
2024-08-20 54.50 55.10 53.45 54.35 0.1M
2024-08-19 54.95 55.25 54.35 54.50 0.1M
2024-08-16 54.65 55.15 54.20 54.95 0.1M
2024-08-15 54.00 54.95 53.60 54.65 0.0M
2024-08-14 55.05 55.25 53.85 54.00 0.0M
2024-08-13 55.50 55.85 54.40 55.05 0.0M
2024-08-12 54.70 55.80 54.70 55.50 0.0M
2024-08-09 54.55 55.70 54.40 54.70 0.0M
2024-08-08 55.15 55.45 53.85 54.35 0.1M
2024-08-07 54.90 55.40 54.55 55.15 0.1M
2024-08-06 54.10 55.40 53.35 54.20 0.1M
2024-08-05 54.00 54.20 51.70 53.70 0.3M
2024-08-02 56.50 56.90 55.50 55.90 0.1M
2024-08-01 58.75 58.75 56.65 57.05 0.1M
2024-07-31 59.00 59.45 58.00 58.30 0.1M
2024-07-30 58.20 60.20 57.95 59.00 0.3M
2024-07-29 54.60 57.75 54.60 57.50 0.2M
2024-07-26 53.90 54.35 53.40 53.85 0.1M
2024-07-25 54.10 54.60 52.00 53.40 0.1M
2024-07-24 54.80 55.35 54.10 54.10 0.1M
2024-07-23 56.15 57.30 54.80 54.80 0.1M
2024-07-22 56.30 56.30 54.00 55.90 0.3M
2024-07-19 55.20 57.40 55.00 56.30 0.4M
2024-07-18 51.35 51.80 50.40 51.25 0.1M
2024-07-17 52.20 52.20 50.90 51.35 0.0M
2024-07-16 51.15 52.40 50.80 51.90 0.1M
2024-07-15 51.00 51.20 50.55 51.15 0.1M
2024-07-12 50.75 51.25 50.55 51.10 0.0M
2024-07-11 51.20 51.20 50.05 50.70 0.1M
2024-07-10 50.45 50.85 49.74 50.60 0.1M
2024-07-09 51.05 51.35 50.20 50.40 0.1M
2024-07-08 48.02 50.50 48.00 50.35 0.1M
2024-07-05 48.10 48.50 47.70 48.02 0.1M
2024-07-04 48.18 48.60 47.86 48.02 0.1M
2024-07-03 48.92 49.02 48.10 48.18 0.1M
2024-07-02 49.48 49.48 48.68 49.02 0.1M
2024-07-01 49.18 49.86 49.12 49.48 0.1M
2024-06-28 48.78 49.28 48.60 48.70 0.1M
2024-06-27 48.64 49.06 48.36 48.78 0.0M
2024-06-26 48.46 49.00 48.30 48.64 0.1M
2024-06-25 49.80 49.86 48.46 48.46 0.1M
2024-06-24 49.50 49.80 49.00 49.80 0.1M
2024-06-20 48.90 50.15 48.90 49.60 0.1M
2024-06-19 49.06 49.50 48.50 48.90 0.1M
2024-06-18 49.50 49.70 48.94 49.06 0.1M
2024-06-17 50.50 50.80 49.50 49.50 0.1M
2024-06-14 50.30 50.50 49.70 50.10 0.1M
2024-06-13 50.30 51.60 50.00 50.50 0.2M
2024-06-12 50.05 50.55 49.70 50.30 0.1M
2024-06-11 51.00 51.30 50.00 50.10 0.2M
2024-06-10 51.25 51.60 50.45 50.85 0.1M
2024-06-07 50.95 51.25 50.50 51.25 0.2M
2024-06-05 51.50 51.80 50.85 51.00 0.2M
2024-06-04 52.50 52.70 51.50 51.75 0.1M
2024-06-03 53.25 53.75 52.00 52.50 0.2M
2024-05-31 53.45 53.45 51.60 53.00 0.3M
2024-05-30 53.10 54.00 52.90 53.45 0.2M
2024-05-29 53.80 53.90 52.75 53.10 0.2M
2024-05-28 53.70 53.85 53.30 53.80 0.1M
2024-05-27 55.00 55.00 53.10 53.70 0.3M
2024-05-24 55.50 56.35 53.65 54.75 0.4M
2024-05-23 59.10 60.50 58.80 59.90 0.3M
2024-05-22 60.00 60.10 58.80 58.90 0.1M
2024-05-21 59.95 60.00 59.25 59.80 0.1M
2024-05-20 58.35 59.95 58.35 59.70 0.2M
2024-05-17 58.85 59.05 58.05 58.35 0.1M
2024-05-16 60.50 60.85 58.85 58.85 0.2M
2024-05-15 60.75 61.25 60.40 60.40 0.1M
2024-05-14 59.25 60.95 59.25 60.70 0.2M
2024-05-13 59.50 59.70 58.25 59.25 0.2M
2024-05-10 58.00 59.90 58.00 59.35 0.3M
2024-05-08 57.15 58.45 57.10 57.65 0.1M
2024-05-07 57.30 57.65 56.70 57.00 0.1M
2024-05-06 56.30 57.50 56.30 56.95 0.2M
2024-05-03 56.40 56.65 55.85 56.20 0.1M
2024-05-02 55.45 56.40 55.40 56.10 0.2M
2024-04-30 55.50 55.90 55.10 55.45 0.1M
2024-04-29 56.85 57.40 55.30 55.50 0.2M
2024-04-26 55.30 56.25 54.05 55.80 0.3M
2024-04-25 53.40 54.05 50.70 53.70 0.3M
2024-04-24 54.05 54.30 53.35 53.65 0.2M
2024-04-23 54.65 54.70 53.75 54.00 0.2M
2024-04-22 53.65 54.30 53.20 54.15 0.2M
2024-04-19 54.00 54.00 52.10 53.05 0.1M
2024-04-18 53.00 53.55 52.70 52.95 0.1M
2024-04-17 51.90 53.20 51.55 52.80 0.2M
2024-04-16 52.35 52.35 50.65 51.40 0.2M
2024-04-15 53.60 53.60 52.35 52.35 0.1M
2024-04-12 54.00 54.90 53.45 53.60 0.1M
2024-04-11 54.45 54.60 53.30 53.65 0.2M
2024-04-10 54.40 54.90 53.75 54.30 0.2M
2024-04-09 55.75 56.00 54.15 54.25 0.1M
2024-04-08 55.20 56.10 54.65 55.75 0.2M
2024-04-05 54.20 55.95 53.95 55.20 0.2M
2024-04-04 54.70 54.90 53.85 54.15 0.2M
2024-04-03 54.50 55.00 54.20 54.60 0.2M
2024-04-02 53.20 54.55 53.20 53.75 0.2M
2024-03-28 53.50 53.80 52.80 53.10 0.1M
2024-03-27 52.00 53.50 52.00 53.50 0.3M
2024-03-26 50.80 51.90 50.70 51.50 0.4M
2024-03-25 49.95 50.70 49.75 50.50 0.2M
2024-03-22 49.75 50.90 49.65 49.95 0.3M
2024-03-21 48.85 49.70 48.75 49.50 0.1M
2024-03-20 48.85 49.50 48.75 48.80 0.2M
2024-03-19 48.30 48.95 47.95 48.85 0.1M
2024-03-18 48.90 49.00 47.70 47.95 0.2M
2024-03-15 49.65 50.40 48.90 48.90 0.2M
2024-03-14 49.50 50.30 49.35 49.65 0.5M
2024-03-13 48.90 49.65 47.25 49.50 0.6M
2024-03-12 43.65 50.20 43.00 49.00 1.3M
2024-03-11 42.10 43.65 41.95 43.65 0.2M
2024-03-08 41.80 42.40 41.40 42.10 0.1M
2024-03-07 41.40 42.15 41.10 41.80 0.2M
2024-03-06 41.60 42.10 41.10 41.40 0.2M
2024-03-05 42.00 42.30 41.50 41.70 0.2M
2024-03-04 42.05 42.30 41.50 42.15 0.2M
2024-03-01 42.80 42.80 41.35 42.05 0.3M
2024-02-29 42.35 43.15 42.20 42.85 0.1M
2024-02-28 43.10 43.25 42.35 42.35 0.1M
2024-02-27 42.95 43.50 42.50 42.90 0.2M
2024-02-26 43.10 43.55 42.55 42.95 0.2M
2024-02-23 42.70 43.20 42.50 43.15 0.1M
2024-02-22 43.00 43.20 42.55 42.70 0.1M
2024-02-21 42.50 42.60 42.05 42.55 0.1M
2024-02-20 42.65 43.00 42.25 42.50 0.1M
2024-02-19 42.65 43.15 42.30 42.70 0.1M
2024-02-16 42.70 43.05 42.40 42.70 0.1M
2024-02-15 41.70 42.50 41.70 42.40 0.1M
2024-02-14 41.15 42.05 40.90 41.65 0.2M
2024-02-13 42.05 42.30 40.80 41.10 0.2M
2024-02-12 42.70 42.70 42.05 42.40 0.2M
2024-02-09 43.30 43.65 42.35 42.70 0.3M
2024-02-08 43.00 43.55 42.65 43.05 0.1M
2024-02-07 44.00 44.05 42.75 42.80 0.2M
2024-02-06 43.70 44.10 43.20 43.70 0.2M
2024-02-05 43.90 44.60 43.20 43.40 0.1M
2024-02-02 43.95 44.70 43.85 43.90 0.2M
2024-02-01 44.50 44.50 43.35 43.80 0.2M
2024-01-31 42.35 44.75 42.35 44.55 0.5M
2024-01-30 42.50 43.40 40.25 42.20 0.9M
2024-01-29 45.95 46.65 45.75 46.00 0.1M
2024-01-26 46.50 46.50 45.55 45.95 0.1M
2024-01-25 45.05 46.45 44.65 46.35 0.2M
2024-01-24 45.15 45.70 45.00 45.05 0.1M
2024-01-23 44.60 45.05 44.35 45.00 0.1M
2024-01-22 44.40 44.95 44.25 44.60 0.1M
2024-01-19 44.90 45.20 44.15 44.35 0.1M
2024-01-18 45.15 45.20 44.65 44.90 0.1M
2024-01-17 45.70 45.70 44.45 45.15 0.1M
2024-01-16 46.05 46.55 45.30 45.70 0.4M
2024-01-15 46.55 46.95 46.05 46.05 0.1M
2024-01-12 45.65 47.00 45.60 46.50 0.2M
2024-01-11 45.55 45.90 45.20 45.65 0.1M
2024-01-10 46.10 46.10 45.45 45.55 0.1M
2024-01-09 45.70 46.30 45.55 46.10 0.1M
2024-01-08 45.45 45.95 45.00 45.70 0.1M
2024-01-05 45.70 45.70 44.75 45.40 0.1M
2024-01-04 44.70 45.80 44.55 45.70 0.2M
2024-01-03 45.50 45.50 44.55 44.70 0.1M
2024-01-02 44.65 45.85 44.55 45.30 0.1M