Nordisk Bergteknik AB (NORBb)

NORBb
🏛️ Suecia →
11.75
Última Actualización: 2025-10-03
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
2025-10-03 12.20 12.20 11.70 11.75 0.0M
2025-10-02 11.70 12.80 11.65 12.25 0.1M
2025-10-01 12.10 12.10 11.60 12.00 0.0M
2025-09-30 11.40 12.20 11.25 12.10 0.1M
2025-09-29 11.65 11.75 11.40 11.40 0.0M
2025-09-26 11.80 11.80 11.50 11.50 0.0M
2025-09-25 11.50 11.80 11.50 11.80 0.0M
2025-09-24 11.30 11.85 11.30 11.50 0.1M
2025-09-23 11.60 11.60 11.15 11.30 0.0M
2025-09-22 11.55 11.60 11.50 11.60 0.0M
2025-09-19 11.20 11.45 11.00 11.45 0.1M
2025-09-18 11.50 11.50 11.05 11.30 0.1M
2025-09-17 11.40 11.50 11.20 11.30 0.0M
2025-09-16 11.30 11.55 11.15 11.25 0.0M
2025-09-15 11.30 11.60 11.30 11.35 0.0M
2025-09-12 11.30 11.75 11.25 11.40 0.0M
2025-09-11 11.30 11.50 11.20 11.30 0.0M
2025-09-10 11.30 11.75 11.30 11.50 0.0M
2025-09-09 11.70 11.85 11.20 11.50 0.0M
2025-09-08 11.40 11.50 11.15 11.40 0.0M
2025-09-05 11.35 11.35 11.20 11.35 0.0M
2025-09-04 11.40 11.40 11.05 11.20 0.0M
2025-09-03 11.35 11.45 11.05 11.05 0.1M
2025-09-02 11.30 11.40 11.05 11.05 0.0M
2025-09-01 11.35 11.45 11.30 11.30 0.0M
2025-08-29 11.35 11.50 11.10 11.35 0.0M
2025-08-28 11.30 11.55 11.25 11.35 0.1M
2025-08-27 11.60 11.60 11.30 11.30 0.0M
2025-08-26 11.35 11.65 11.30 11.40 0.0M
2025-08-25 11.40 11.45 11.30 11.40 0.0M
2025-08-22 11.50 11.60 11.40 11.40 0.0M
2025-08-21 11.40 11.55 11.40 11.45 0.0M
2025-08-20 11.45 11.60 11.40 11.40 0.0M
2025-08-19 11.45 12.00 11.40 11.60 0.1M
2025-08-18 11.35 11.60 11.35 11.50 0.0M
2025-08-15 11.90 12.10 11.35 11.65 0.0M
2025-08-14 11.95 12.25 11.90 11.95 0.0M
2025-08-13 11.95 12.30 11.70 11.90 0.1M
2025-08-12 12.30 12.75 12.15 12.45 0.1M
2025-08-11 12.30 12.45 12.10 12.10 0.0M
2025-08-08 12.40 12.45 12.15 12.30 0.0M
2025-08-07 12.15 12.40 12.00 12.40 0.1M
2025-08-06 11.85 12.50 11.85 12.10 0.0M
2025-08-05 11.85 12.05 11.85 11.85 0.0M
2025-08-04 12.05 12.30 11.85 11.85 0.0M
2025-08-01 11.75 12.15 11.70 11.90 0.0M
2025-07-31 11.80 12.30 11.80 12.05 0.0M
2025-07-30 11.95 12.25 11.70 11.95 0.1M
2025-07-29 12.40 12.40 12.40 12.40 0.0M
2025-07-28 12.35 12.55 12.15 12.25 0.0M
2025-07-25 12.00 12.35 11.95 12.20 0.0M
2025-07-24 12.30 12.50 12.00 12.00 0.0M
2025-07-23 12.30 12.60 12.25 12.60 0.0M
2025-07-22 11.95 12.35 11.90 12.25 0.0M
2025-07-21 12.45 12.45 11.90 11.90 0.0M
2025-07-18 11.95 12.60 11.80 12.40 0.0M
2025-07-17 12.30 12.45 11.85 12.00 0.0M
2025-07-16 12.20 12.30 12.15 12.15 0.0M
2025-07-15 12.30 12.50 12.15 12.15 0.0M
2025-07-14 12.20 12.55 12.00 12.15 0.0M
2025-07-11 12.30 12.50 12.20 12.20 0.0M
2025-07-10 12.10 12.35 12.00 12.00 0.0M
2025-07-09 11.95 12.45 11.95 12.10 0.0M
2025-07-08 11.95 12.50 11.90 11.95 0.1M
2025-07-07 12.05 12.80 11.95 12.05 0.1M
2025-07-04 12.25 12.70 11.85 11.95 0.1M
2025-07-03 11.90 12.75 11.90 12.15 0.1M
2025-07-02 11.20 11.90 11.15 11.90 0.1M
2025-07-01 11.05 11.35 11.05 11.15 0.1M
2025-06-30 11.25 11.30 10.85 11.00 0.0M
2025-06-27 10.90 11.05 10.85 10.90 0.1M
2025-06-26 10.95 11.00 10.85 10.95 0.0M
2025-06-25 10.95 11.00 10.90 10.95 0.0M
2025-06-24 10.80 11.30 10.80 11.00 0.1M
2025-06-23 10.85 11.10 10.85 10.95 0.0M
2025-06-19 10.90 11.15 10.60 11.15 0.1M
2025-06-18 11.00 11.40 10.85 10.95 0.0M
2025-06-17 10.75 11.10 10.75 10.95 0.0M
2025-06-16 11.25 11.25 10.65 11.00 0.0M
2025-06-13 10.65 11.15 10.65 10.90 0.0M
2025-06-12 10.95 11.25 10.80 10.80 0.0M
2025-06-11 10.85 11.25 10.75 10.85 0.0M
2025-06-10 11.00 11.25 10.85 10.90 0.0M
2025-06-09 10.80 11.00 10.80 10.85 0.1M
2025-06-05 10.90 11.15 10.90 10.90 0.0M
2025-06-04 11.15 11.15 10.85 11.00 0.0M
2025-06-03 11.00 11.05 10.85 10.95 0.0M
2025-06-02 10.85 11.15 10.80 11.00 0.0M
2025-05-30 10.95 11.25 10.90 10.90 0.0M
2025-05-28 11.10 11.30 10.90 11.15 0.1M
2025-05-27 11.10 11.25 11.05 11.10 0.0M
2025-05-26 11.10 11.15 10.95 11.00 0.0M
2025-05-23 10.90 11.10 10.90 10.90 0.0M
2025-05-22 11.00 11.05 10.80 11.00 0.0M
2025-05-21 11.10 11.10 10.90 11.00 0.0M
2025-05-20 11.05 11.10 10.85 11.05 0.4M
2025-05-19 10.85 11.05 10.80 10.85 0.0M
2025-05-16 10.75 10.95 10.70 10.75 0.0M
2025-05-15 10.80 10.95 10.65 10.65 0.0M
2025-05-14 10.75 11.05 10.60 10.75 0.1M
2025-05-13 10.70 10.85 10.65 10.75 0.0M
2025-05-12 10.70 10.75 10.55 10.60 0.0M
2025-05-09 10.65 11.10 10.55 10.70 0.1M
2025-05-08 11.00 11.00 10.70 10.70 0.0M
2025-05-07 10.70 11.00 10.65 10.70 0.0M
2025-05-06 10.85 10.95 10.65 10.70 0.1M
2025-05-05 10.90 10.90 10.70 10.75 0.0M
2025-05-02 10.95 10.95 10.70 10.90 0.0M
2025-04-30 10.90 10.95 10.65 10.70 0.1M
2025-04-29 11.00 11.10 10.70 10.85 0.1M
2025-04-28 11.00 11.10 10.75 10.95 0.0M
2025-04-25 10.90 11.05 10.75 10.95 0.0M
2025-04-24 10.65 10.80 10.50 10.80 0.0M
2025-04-23 10.15 10.75 10.15 10.55 0.0M
2025-04-22 10.45 10.60 10.05 10.40 0.0M
2025-04-17 11.05 11.05 10.45 10.65 0.0M
2025-04-16 11.00 11.10 10.65 10.65 0.0M
2025-04-15 11.10 11.25 10.80 10.95 0.0M
2025-04-14 11.05 11.25 10.90 11.15 0.0M
2025-04-11 11.05 11.05 10.80 11.05 0.0M
2025-04-10 11.20 11.25 10.95 11.05 0.0M
2025-04-09 10.75 10.80 10.50 10.60 0.0M
2025-04-08 11.45 11.45 10.75 10.75 0.1M
2025-04-07 9.72 11.05 9.72 10.50 0.3M
2025-04-04 11.04 11.04 10.60 10.90 0.2M
2025-04-03 10.90 11.12 10.84 10.94 0.1M
2025-04-02 11.16 11.16 10.88 11.06 0.0M
2025-04-01 11.04 11.16 11.00 11.16 0.0M
2025-03-31 11.10 11.10 10.96 11.00 0.1M
2025-03-28 11.00 11.12 10.90 11.00 0.1M
2025-03-27 11.16 11.24 11.00 11.00 0.0M
2025-03-26 11.18 11.26 11.04 11.10 0.0M
2025-03-25 11.02 11.40 11.02 11.12 0.1M
2025-03-24 11.46 11.68 11.40 11.40 0.0M
2025-03-21 11.52 11.70 11.46 11.46 0.1M
2025-03-20 11.68 11.72 11.50 11.50 0.1M
2025-03-19 11.78 11.88 11.60 11.60 0.1M
2025-03-18 11.88 11.90 11.74 11.76 0.2M
2025-03-17 11.80 12.12 11.78 11.88 0.1M
2025-03-14 12.10 12.10 11.62 11.80 0.2M
2025-03-13 12.10 12.10 11.70 11.94 0.1M
2025-03-12 12.08 12.10 11.86 12.10 0.0M
2025-03-11 12.08 12.22 11.96 11.96 0.0M
2025-03-10 12.10 12.24 12.06 12.10 0.0M
2025-03-07 12.32 12.32 11.80 12.10 0.2M
2025-03-06 12.50 12.56 12.18 12.34 0.0M
2025-03-05 12.54 12.74 12.50 12.50 0.0M
2025-03-04 12.78 12.80 12.50 12.58 0.0M
2025-03-03 13.18 13.18 12.70 12.92 0.0M
2025-02-28 13.30 13.30 12.88 13.08 0.0M
2025-02-27 12.56 13.38 12.56 13.24 0.5M
2025-02-26 12.30 12.48 12.14 12.20 0.1M
2025-02-25 12.30 12.50 12.18 12.20 0.0M
2025-02-24 12.48 12.48 12.10 12.30 0.0M
2025-02-21 12.68 12.68 12.22 12.22 0.1M
2025-02-20 12.94 12.94 12.52 12.52 0.0M
2025-02-19 13.32 13.38 12.50 12.98 0.1M
2025-02-18 13.34 13.34 12.82 13.14 0.0M
2025-02-17 12.74 13.38 12.74 13.10 0.0M
2025-02-14 12.78 13.02 12.10 12.74 0.2M
2025-02-13 12.88 13.20 12.70 12.78 0.1M
2025-02-12 12.78 13.00 12.74 12.86 0.1M
2025-02-11 13.18 13.18 12.68 12.74 0.0M
2025-02-10 13.24 13.38 12.84 13.02 0.0M
2025-02-07 13.40 13.50 13.06 13.38 0.0M
2025-02-06 13.80 14.14 13.30 13.44 0.1M
2025-02-05 13.90 13.90 13.52 13.76 0.0M
2025-02-04 13.68 14.20 13.68 13.88 0.0M
2025-02-03 13.86 14.10 13.36 14.06 0.0M
2025-01-31 13.50 13.82 13.42 13.82 0.0M
2025-01-30 13.62 13.76 13.26 13.52 0.0M
2025-01-29 13.40 13.86 13.02 13.68 0.1M
2025-01-28 13.38 13.42 13.14 13.42 0.0M
2025-01-27 13.00 13.36 12.98 13.28 0.0M
2025-01-24 12.80 13.10 12.58 12.98 0.0M
2025-01-23 13.12 13.42 12.84 12.88 0.0M
2025-01-22 12.54 13.00 12.46 12.94 0.0M
2025-01-21 12.50 12.68 12.32 12.54 0.0M
2025-01-20 12.34 12.70 12.12 12.50 0.0M
2025-01-17 12.50 12.50 12.14 12.34 0.0M
2025-01-16 12.50 12.64 12.32 12.40 0.0M
2025-01-15 12.44 12.58 12.42 12.50 0.0M
2025-01-14 12.50 12.68 12.42 12.50 0.0M
2025-01-13 12.90 13.04 12.50 12.50 0.0M
2025-01-10 13.18 13.68 12.90 12.92 0.0M
2025-01-09 13.00 13.36 12.96 13.04 0.0M
2025-01-08 13.48 13.80 13.18 13.38 0.0M
2025-01-07 13.46 13.76 13.00 13.36 0.0M
2025-01-03 13.62 13.68 12.84 13.10 0.0M
2025-01-02 13.48 13.60 13.20 13.60 0.0M