Nanexa AB

NANEXA
🏛️ 瑞典 →
2.20
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 3.88 4.05 3.80 4.00 0.1M
2021-12-29 3.89 4.20 3.80 3.87 0.0M
2021-12-28 3.80 3.82 3.71 3.82 0.1M
2021-12-27 3.75 3.89 3.67 3.88 0.0M
2021-12-23 3.70 3.75 3.69 3.75 0.0M
2021-12-22 3.82 3.83 3.66 3.69 0.0M
2021-12-21 3.83 3.89 3.77 3.83 0.0M
2021-12-20 3.91 4.00 3.85 3.89 0.0M
2021-12-17 3.69 3.99 3.64 3.88 0.1M
2021-12-16 3.76 3.90 3.70 3.70 0.0M
2021-12-15 3.63 3.84 3.63 3.76 0.0M
2021-12-14 3.78 3.80 3.65 3.67 0.1M
2021-12-13 3.86 3.87 3.74 3.74 0.0M
2021-12-10 3.85 3.85 3.76 3.80 0.1M
2021-12-09 3.89 3.89 3.80 3.85 0.0M
2021-12-08 3.84 3.92 3.76 3.88 0.0M
2021-12-07 3.91 3.95 3.81 3.84 0.0M
2021-12-06 4.00 4.09 3.84 3.84 0.0M
2021-12-03 4.00 4.06 3.93 4.00 0.0M
2021-12-02 3.97 4.08 3.91 3.96 0.1M
2021-12-01 3.96 4.02 3.86 4.02 0.1M
2021-11-30 3.98 4.02 3.91 3.96 0.0M
2021-11-29 4.01 4.10 3.94 3.98 0.0M
2021-11-26 4.07 4.09 3.93 4.09 0.1M
2021-11-25 3.97 4.08 3.97 4.07 0.0M
2021-11-24 4.01 4.06 3.93 3.97 0.0M
2021-11-23 3.95 3.99 3.91 3.99 0.0M
2021-11-22 3.97 4.09 3.89 3.96 0.1M
2021-11-19 4.06 4.10 3.89 4.03 0.1M
2021-11-18 4.10 4.13 3.98 4.05 0.1M
2021-11-17 4.08 4.15 4.03 4.10 0.0M
2021-11-16 3.90 4.07 3.88 4.06 0.0M
2021-11-15 4.04 4.04 3.78 3.90 0.2M
2021-11-12 4.19 4.19 3.90 4.04 0.1M
2021-11-11 4.24 4.24 3.52 4.19 0.1M
2021-11-10 3.65 4.77 3.58 4.34 0.4M
2021-11-09 3.58 3.65 3.58 3.65 0.0M
2021-11-08 3.64 3.64 3.55 3.57 0.1M
2021-11-05 3.61 3.70 3.58 3.61 0.0M
2021-11-04 3.66 3.66 3.61 3.65 0.0M
2021-11-03 3.55 3.66 3.55 3.66 0.1M
2021-11-02 3.70 3.70 3.54 3.60 0.1M
2021-11-01 3.70 3.73 3.65 3.70 0.1M
2021-10-29 3.73 3.79 3.67 3.73 0.0M
2021-10-28 3.66 3.74 3.66 3.70 0.1M
2021-10-27 3.76 3.76 3.67 3.69 0.1M
2021-10-26 3.82 3.90 3.71 3.77 0.0M
2021-10-25 4.00 4.00 3.75 3.84 0.2M
2021-10-22 3.96 4.03 3.94 3.97 0.1M
2021-10-21 4.10 4.10 3.94 3.96 0.1M
2021-10-20 4.10 4.11 3.95 4.08 0.1M
2021-10-19 4.22 4.22 3.92 4.09 0.1M
2021-10-18 3.98 4.26 3.98 4.22 0.3M
2021-10-15 4.08 4.08 3.83 3.90 0.1M
2021-10-14 4.22 4.22 3.93 4.08 0.2M
2021-10-13 3.66 4.24 3.64 4.17 0.3M
2021-10-12 3.64 3.68 3.62 3.65 0.1M
2021-10-11 3.71 3.71 3.62 3.69 0.0M
2021-10-08 3.73 3.78 3.67 3.71 0.2M
2021-10-07 3.74 3.79 3.68 3.73 0.0M
2021-10-06 3.79 3.79 3.66 3.71 0.2M
2021-10-05 3.73 3.90 3.70 3.86 0.2M
2021-10-04 3.85 3.91 3.73 3.73 0.1M
2021-10-01 3.86 3.87 3.72 3.83 0.2M
2021-09-30 4.02 4.08 3.79 3.86 0.4M
2021-09-29 4.08 4.12 3.97 4.02 0.3M
2021-09-28 4.32 4.48 4.00 4.08 0.5M
2021-09-27 4.00 4.34 3.97 4.31 2.0M
2021-09-24 5.24 5.32 5.20 5.20 0.1M
2021-09-23 5.16 5.26 5.10 5.24 0.1M
2021-09-22 5.04 5.14 4.96 5.14 0.1M
2021-09-21 4.97 5.08 4.96 5.02 0.1M
2021-09-20 5.10 5.10 4.96 5.04 0.1M
2021-09-17 5.10 5.18 4.98 5.16 0.1M
2021-09-16 5.04 5.14 5.04 5.08 0.2M
2021-09-15 5.06 5.06 4.95 5.02 0.1M
2021-09-14 5.02 5.08 4.97 5.04 0.1M
2021-09-13 5.12 5.12 5.00 5.02 0.2M
2021-09-10 5.04 5.16 5.02 5.12 0.2M
2021-09-09 5.18 5.18 4.82 5.06 0.4M
2021-09-08 5.18 5.22 5.10 5.20 0.2M
2021-09-07 5.28 5.36 5.14 5.24 0.2M
2021-09-06 5.46 5.48 5.28 5.28 0.1M
2021-09-03 5.38 5.60 5.30 5.46 0.1M
2021-09-02 5.26 5.36 5.20 5.36 0.0M
2021-09-01 5.50 5.50 5.18 5.26 0.5M
2021-08-31 5.72 5.72 5.40 5.50 0.3M
2021-08-30 5.72 5.88 5.66 5.70 0.2M
2021-08-27 5.46 5.74 5.42 5.60 0.3M
2021-08-26 5.22 5.52 5.22 5.46 0.4M
2021-08-25 5.42 5.42 5.12 5.22 0.2M
2021-08-24 5.48 5.48 5.32 5.38 0.1M
2021-08-23 5.20 5.52 5.04 5.38 0.5M
2021-08-20 5.12 5.20 5.04 5.18 0.1M
2021-08-19 5.18 5.30 5.00 5.24 0.3M
2021-08-18 5.22 5.22 5.10 5.18 0.1M
2021-08-17 5.40 5.40 5.14 5.22 0.3M
2021-08-16 5.50 5.58 5.36 5.42 0.1M
2021-08-13 5.74 5.92 5.44 5.50 0.3M
2021-08-12 5.46 5.68 5.32 5.64 0.2M
2021-08-11 5.42 5.50 5.32 5.46 0.1M
2021-08-10 5.52 5.54 5.40 5.48 0.1M
2021-08-09 5.68 5.68 5.44 5.60 0.2M
2021-08-06 5.80 5.84 5.52 5.66 0.1M
2021-08-05 5.60 5.78 5.28 5.78 0.2M
2021-08-04 5.86 5.86 5.60 5.60 0.3M
2021-08-03 5.80 6.50 5.78 5.86 0.2M
2021-08-02 5.86 6.24 5.62 5.90 0.2M
2021-07-30 5.96 6.00 5.72 5.78 0.2M
2021-07-29 6.24 6.50 5.86 5.96 0.3M
2021-07-28 6.60 7.00 5.62 6.24 1.1M
2021-07-27 6.18 7.00 6.00 6.50 1.1M
2021-07-26 5.30 6.16 5.28 5.90 1.0M
2021-07-23 5.12 5.58 4.95 5.26 0.4M
2021-07-22 5.10 5.10 5.02 5.08 0.0M
2021-07-21 5.12 5.16 4.95 5.10 0.2M
2021-07-20 5.12 5.22 5.08 5.12 0.1M
2021-07-19 5.18 5.36 5.12 5.12 0.1M
2021-07-16 5.30 5.42 5.12 5.16 0.1M
2021-07-15 5.64 5.68 5.20 5.30 0.1M
2021-07-14 5.84 5.94 5.64 5.64 0.1M
2021-07-13 5.44 5.82 5.26 5.72 0.2M
2021-07-12 5.52 5.58 5.34 5.34 0.1M
2021-07-09 5.30 5.52 5.26 5.52 0.0M
2021-07-08 5.50 5.50 5.30 5.38 0.1M
2021-07-07 5.16 5.66 5.16 5.48 0.2M
2021-07-06 5.20 5.28 5.16 5.16 0.0M
2021-07-05 5.14 5.26 5.14 5.20 0.0M
2021-07-02 5.28 5.28 5.04 5.14 0.0M
2021-07-01 5.10 5.42 5.02 5.20 0.1M
2021-06-30 5.14 5.16 5.04 5.10 0.1M
2021-06-29 5.10 5.14 4.98 5.06 0.1M
2021-06-28 5.08 5.10 4.97 5.06 0.2M
2021-06-24 5.08 5.10 5.02 5.08 0.1M
2021-06-23 5.08 5.12 5.02 5.08 0.1M
2021-06-22 5.16 5.38 5.02 5.06 0.4M
2021-06-21 5.12 5.38 5.02 5.16 0.2M
2021-06-18 5.02 5.22 5.02 5.10 0.1M
2021-06-17 5.14 5.14 5.02 5.10 0.1M
2021-06-16 5.30 5.34 5.08 5.12 0.0M
2021-06-15 5.30 5.34 5.10 5.24 0.1M
2021-06-14 5.40 5.46 5.24 5.30 0.0M
2021-06-11 5.48 5.48 5.20 5.32 0.3M
2021-06-10 5.21 5.49 5.10 5.40 0.3M
2021-06-09 5.57 5.57 4.90 5.12 0.4M
2021-06-08 5.92 5.92 5.46 5.59 0.2M
2021-06-07 6.42 6.42 5.59 5.81 0.9M
2021-06-04 9.16 9.29 8.94 8.94 0.0M
2021-06-03 9.40 9.73 9.36 9.36 0.0M
2021-06-02 9.05 9.78 8.83 9.27 0.1M
2021-06-01 9.07 9.11 8.88 9.03 0.0M
2021-05-31 8.57 9.27 8.25 9.07 0.1M
2021-05-28 8.88 9.07 8.85 8.85 0.0M
2021-05-27 8.86 9.07 8.77 8.77 0.0M
2021-05-26 9.03 9.16 8.77 8.86 0.0M
2021-05-25 8.53 8.99 8.53 8.94 0.0M
2021-05-24 8.47 8.57 8.38 8.55 0.0M
2021-05-21 8.53 8.60 8.38 8.57 0.0M
2021-05-20 8.31 8.49 7.93 8.47 0.0M
2021-05-19 8.51 8.94 8.29 8.31 0.0M
2021-05-18 8.36 8.38 8.19 8.38 0.0M
2021-05-17 8.58 8.58 8.12 8.38 0.0M
2021-05-14 8.51 8.71 8.25 8.58 0.0M
2021-05-12 8.31 8.60 8.31 8.38 0.0M
2021-05-11 8.47 8.47 8.19 8.29 0.0M
2021-05-10 8.66 8.66 8.51 8.51 0.0M
2021-05-07 8.64 8.85 8.49 8.58 0.0M
2021-05-06 8.64 8.83 8.49 8.60 0.0M
2021-05-05 8.99 8.99 8.64 8.73 0.0M
2021-05-04 8.85 9.27 8.73 8.99 0.0M
2021-05-03 8.71 8.98 8.53 8.88 0.1M
2021-04-30 8.73 8.96 8.57 8.71 0.0M
2021-04-29 9.11 9.11 8.70 8.71 0.0M
2021-04-28 8.66 10.33 8.66 9.11 0.1M
2021-04-27 8.57 8.71 8.44 8.58 0.0M
2021-04-26 8.85 8.99 8.57 8.57 0.0M
2021-04-23 8.51 8.81 8.51 8.79 0.0M
2021-04-22 8.71 8.83 8.58 8.68 0.0M
2021-04-21 8.51 8.85 8.51 8.83 0.0M
2021-04-20 8.77 8.88 8.66 8.75 0.0M
2021-04-19 9.03 9.03 8.66 8.77 0.0M
2021-04-16 8.96 9.25 8.88 9.03 0.0M
2021-04-15 9.05 9.09 8.88 8.94 0.0M
2021-04-14 8.79 9.18 8.51 9.05 0.1M
2021-04-13 8.85 9.31 8.64 8.79 0.1M
2021-04-12 8.75 8.83 8.55 8.73 0.1M
2021-04-09 9.12 9.14 8.96 9.09 0.0M
2021-04-08 9.20 9.31 8.86 8.99 0.0M
2021-04-07 9.03 9.09 8.85 9.03 0.0M
2021-04-06 9.27 9.27 8.85 9.11 0.0M
2021-04-01 9.11 9.29 8.85 9.27 0.0M
2021-03-31 9.12 9.14 8.83 9.14 0.1M
2021-03-30 9.01 9.36 9.01 9.22 0.1M
2021-03-29 9.40 9.40 9.12 9.18 0.0M
2021-03-26 9.29 9.29 9.12 9.29 0.0M
2021-03-25 9.18 9.54 9.18 9.36 0.0M
2021-03-24 9.12 9.31 9.12 9.16 0.0M
2021-03-23 9.29 9.29 9.05 9.18 0.0M
2021-03-22 9.40 9.68 9.14 9.31 0.1M
2021-03-19 9.50 9.54 9.36 9.45 0.0M
2021-03-18 9.59 9.59 9.36 9.50 0.0M
2021-03-17 9.54 9.59 9.36 9.45 0.0M
2021-03-16 9.59 9.92 9.54 9.73 0.0M
2021-03-15 9.22 9.78 9.12 9.54 0.1M
2021-03-12 9.54 9.54 9.22 9.22 0.0M
2021-03-11 9.36 9.73 9.25 9.50 0.1M
2021-03-10 9.40 9.54 9.22 9.36 0.0M
2021-03-09 9.31 10.66 9.18 9.40 0.1M
2021-03-08 9.36 9.50 9.20 9.31 0.0M
2021-03-05 9.59 9.64 9.31 9.36 0.0M
2021-03-04 9.54 9.78 9.36 9.59 0.1M
2021-03-03 9.92 9.92 9.29 9.50 0.1M
2021-03-02 10.15 10.15 9.31 9.73 0.1M
2021-03-01 10.10 10.24 9.92 10.06 0.0M
2021-02-26 10.38 10.38 9.68 9.92 0.0M
2021-02-25 10.10 10.29 10.01 10.24 0.0M
2021-02-24 9.87 10.06 9.68 10.06 0.0M
2021-02-23 10.10 10.10 9.64 9.87 0.1M
2021-02-22 10.29 10.29 9.82 10.10 0.0M
2021-02-19 10.06 10.43 9.82 10.24 0.1M
2021-02-18 10.43 10.80 10.01 10.01 0.1M
2021-02-17 10.57 10.61 10.15 10.33 0.0M
2021-02-16 10.47 10.57 10.15 10.57 0.0M
2021-02-15 9.92 10.66 9.73 10.47 0.1M
2021-02-12 10.06 10.15 9.78 9.96 0.1M
2021-02-11 10.20 10.20 9.87 10.06 0.1M
2021-02-10 10.52 10.61 9.92 10.29 0.1M
2021-02-09 10.94 11.13 10.57 10.57 0.0M
2021-02-08 11.08 11.13 10.71 10.75 0.1M
2021-02-05 11.08 11.41 10.94 11.08 0.0M
2021-02-04 10.66 11.03 10.66 10.89 0.0M
2021-02-03 9.96 10.66 9.96 10.57 0.1M
2021-02-02 9.68 9.92 9.45 9.82 0.1M
2021-02-01 10.29 10.29 9.54 9.64 0.1M
2021-01-29 10.24 10.43 10.06 10.29 0.1M
2021-01-28 10.15 11.08 9.68 10.24 0.2M
2021-01-27 10.33 10.57 10.01 10.06 0.1M
2021-01-26 10.33 10.52 10.06 10.33 0.1M
2021-01-25 10.71 10.71 10.24 10.33 0.1M
2021-01-22 10.94 10.94 10.52 10.80 0.0M
2021-01-21 10.89 11.08 10.80 10.94 0.0M
2021-01-20 10.75 11.03 10.71 10.99 0.0M
2021-01-19 10.99 11.17 10.66 10.75 0.0M
2021-01-18 11.17 11.17 10.89 10.99 0.0M
2021-01-15 11.22 11.59 10.89 11.17 0.0M
2021-01-14 11.82 11.82 10.80 11.22 0.1M
2021-01-13 11.13 11.73 10.99 11.73 0.1M
2021-01-12 10.47 11.13 10.47 11.03 0.0M
2021-01-11 10.94 10.94 10.47 10.47 0.0M
2021-01-08 10.99 11.17 10.38 10.94 0.1M
2021-01-07 11.17 11.41 10.89 10.99 0.1M
2021-01-05 11.08 11.27 10.94 11.03 0.0M
2021-01-04 11.03 11.41 10.85 11.08 0.0M