Norva24 Group AB

NORVA
🏛️ 瑞典 →
36.00
最后更新: 2025-05-30
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
2023-12-29 23.80 24.00 23.70 23.70 0.0M
2023-12-28 24.00 24.00 23.50 23.95 0.0M
2023-12-27 23.95 24.25 23.95 24.15 0.0M
2023-12-22 23.85 24.00 23.70 23.95 0.0M
2023-12-21 24.50 24.50 23.60 23.85 0.1M
2023-12-20 24.15 24.50 24.15 24.20 0.1M
2023-12-19 24.30 25.00 24.00 24.10 0.1M
2023-12-18 24.30 24.40 23.65 24.30 0.1M
2023-12-15 25.00 25.00 23.50 24.30 0.1M
2023-12-14 23.35 24.75 23.30 23.50 0.1M
2023-12-13 23.40 23.40 22.95 23.35 0.0M
2023-12-12 22.35 23.70 21.90 23.60 0.1M
2023-12-11 22.65 23.90 22.30 22.45 0.0M
2023-12-08 22.05 23.00 22.05 22.65 0.1M
2023-12-07 22.80 23.00 21.90 21.90 0.1M
2023-12-06 22.75 23.25 22.75 22.85 0.1M
2023-12-05 23.50 24.20 22.75 22.75 0.6M
2023-12-04 23.50 23.90 23.00 23.50 0.2M
2023-12-01 22.70 23.00 22.65 22.95 0.0M
2023-11-30 22.10 23.05 22.00 22.65 0.6M
2023-11-29 22.55 22.75 21.40 22.15 0.1M
2023-11-28 24.00 24.00 22.65 22.75 0.0M
2023-11-27 24.00 24.05 23.35 24.00 0.0M
2023-11-24 23.85 24.25 23.00 24.15 0.0M
2023-11-23 24.60 24.60 23.50 23.75 0.0M
2023-11-22 24.05 24.30 23.70 24.00 2.0M
2023-11-21 23.80 24.95 23.70 23.70 0.3M
2023-11-20 22.00 23.25 21.80 23.00 0.1M
2023-11-17 19.50 22.85 19.48 21.75 0.1M
2023-11-16 19.98 19.98 19.06 19.50 0.0M
2023-11-15 18.70 19.48 18.70 19.26 0.0M
2023-11-14 18.60 18.78 18.40 18.54 3.9M
2023-11-13 18.50 18.84 18.30 18.58 0.0M
2023-11-10 19.08 19.08 18.12 18.18 0.1M
2023-11-09 19.66 19.80 18.78 18.78 0.0M
2023-11-08 18.82 19.72 18.82 19.06 0.0M
2023-11-07 20.05 20.05 18.92 19.04 0.0M
2023-11-06 20.15 20.40 19.56 20.10 0.0M
2023-11-03 18.94 20.40 18.94 20.10 0.0M
2023-11-02 19.36 19.36 17.50 18.94 0.0M
2023-11-01 18.74 18.78 18.18 18.36 0.0M
2023-10-31 19.00 19.38 18.54 18.80 1.7M
2023-10-30 18.72 19.20 18.42 19.00 0.0M
2023-10-27 18.16 18.60 17.84 18.42 0.6M
2023-10-26 18.00 18.12 17.14 18.00 0.0M
2023-10-25 17.94 18.10 17.62 17.80 0.1M
2023-10-24 18.50 18.50 17.94 17.94 0.0M
2023-10-23 19.10 19.10 18.10 18.18 0.0M
2023-10-20 18.64 19.14 18.28 18.92 0.2M
2023-10-19 18.54 19.08 18.42 18.44 0.8M
2023-10-18 19.04 19.08 18.56 18.74 0.0M
2023-10-17 20.00 20.00 18.88 18.92 0.0M
2023-10-16 20.45 20.45 18.78 19.24 0.0M
2023-10-13 19.02 19.26 18.80 18.88 0.1M
2023-10-12 18.76 19.66 18.76 19.56 0.0M
2023-10-11 18.98 19.62 18.34 18.76 0.0M
2023-10-10 19.30 19.30 18.70 18.98 0.0M
2023-10-09 18.94 19.64 18.26 18.94 0.0M
2023-10-06 18.74 19.14 18.74 18.94 2.2M
2023-10-05 18.82 19.06 18.44 18.74 1.5M
2023-10-04 19.12 19.72 18.80 18.82 0.0M
2023-10-03 19.76 20.85 19.02 19.02 0.0M
2023-10-02 20.95 20.95 19.30 19.74 0.0M
2023-09-29 19.90 20.00 19.22 19.22 0.0M
2023-09-28 19.50 19.78 19.12 19.76 0.0M
2023-09-27 19.36 19.56 19.16 19.50 0.1M
2023-09-26 19.30 19.58 19.30 19.30 0.0M
2023-09-25 19.46 19.88 19.24 19.30 0.0M
2023-09-22 19.36 20.15 19.36 19.46 0.1M
2023-09-21 19.80 19.80 19.36 19.36 0.1M
2023-09-20 20.65 20.70 19.24 19.80 0.1M
2023-09-19 20.90 20.95 20.60 20.70 0.1M
2023-09-18 21.05 21.05 21.00 21.00 0.0M
2023-09-15 22.20 22.20 21.10 21.10 0.0M
2023-09-14 22.35 22.65 21.95 21.95 0.0M
2023-09-13 22.60 23.00 22.10 22.35 0.0M
2023-09-12 22.60 23.05 22.55 22.55 0.0M
2023-09-11 22.55 22.95 22.55 22.60 0.0M
2023-09-08 23.00 23.15 22.55 22.55 0.0M
2023-09-07 23.60 23.65 22.90 23.00 0.0M
2023-09-06 23.40 24.00 23.15 23.30 0.1M
2023-09-05 23.95 23.95 23.45 23.50 0.0M
2023-09-04 24.10 24.50 23.55 23.55 0.1M
2023-09-01 23.90 24.90 22.00 24.25 0.1M
2023-08-31 22.70 25.40 22.30 22.30 0.4M
2023-08-30 22.00 24.20 22.00 22.50 0.0M
2023-08-29 21.05 23.45 21.05 22.00 0.1M
2023-08-28 21.40 22.10 20.70 21.00 0.0M
2023-08-25 22.10 22.20 21.25 21.25 0.0M
2023-08-24 22.40 23.10 21.25 22.10 0.0M
2023-08-23 23.05 23.50 22.45 22.45 0.0M
2023-08-22 22.60 23.75 21.40 23.05 0.0M
2023-08-21 24.25 24.30 23.15 23.75 0.1M
2023-08-18 24.80 25.70 24.70 24.75 0.0M
2023-08-17 24.20 25.55 24.20 24.60 0.0M
2023-08-16 24.40 24.95 24.40 24.45 0.0M
2023-08-15 25.20 25.20 24.80 24.85 0.0M
2023-08-14 24.95 25.60 24.80 24.85 0.0M
2023-08-11 25.05 25.20 24.90 24.95 0.0M
2023-08-10 25.45 26.60 25.05 25.05 0.1M
2023-08-09 25.70 26.00 25.25 25.50 0.0M
2023-08-08 25.75 25.75 25.40 25.70 0.1M
2023-08-07 25.95 26.20 25.40 26.10 0.0M
2023-08-04 25.60 26.90 25.25 25.60 0.0M
2023-08-03 26.20 26.20 25.55 25.55 0.0M
2023-08-02 26.00 26.55 26.00 26.40 0.0M
2023-08-01 26.75 26.75 26.10 26.55 0.0M
2023-07-31 26.55 26.95 25.45 26.80 0.0M
2023-07-28 27.00 28.00 26.75 26.75 0.0M
2023-07-27 26.90 27.00 26.25 27.00 0.0M
2023-07-26 26.25 27.00 26.25 27.00 0.0M
2023-07-25 27.00 27.00 26.15 26.25 0.0M
2023-07-24 26.55 27.00 26.25 26.90 0.1M
2023-07-21 26.55 26.65 26.00 26.15 0.0M
2023-07-20 27.15 27.15 25.80 27.00 0.0M
2023-07-19 26.50 26.50 25.65 25.65 0.0M
2023-07-18 26.05 26.60 26.05 26.50 0.0M
2023-07-17 25.60 26.70 25.60 26.30 0.0M
2023-07-14 26.50 26.95 25.55 26.60 0.0M
2023-07-13 26.00 26.65 25.55 26.65 0.0M
2023-07-12 26.05 26.35 25.45 26.05 0.0M
2023-07-11 25.85 26.35 25.05 26.05 0.0M
2023-07-10 25.40 26.25 25.20 25.65 0.0M
2023-07-07 24.95 25.80 24.95 25.40 0.0M
2023-07-06 25.30 25.30 24.60 25.30 0.0M
2023-07-05 25.60 26.00 25.35 25.35 0.0M
2023-07-04 26.00 26.50 25.35 25.50 0.0M
2023-07-03 24.90 26.00 24.75 25.85 0.1M
2023-06-30 24.65 25.10 24.50 24.90 0.1M
2023-06-29 24.70 24.95 23.60 24.50 0.1M
2023-06-28 25.70 25.70 24.20 24.75 0.1M
2023-06-27 26.75 27.00 24.95 25.60 0.1M
2023-06-26 26.80 27.00 25.80 26.55 0.0M
2023-06-22 27.35 27.35 26.75 26.75 0.0M
2023-06-21 27.30 27.55 26.65 26.65 0.0M
2023-06-20 27.40 27.40 26.50 26.50 0.1M
2023-06-19 27.25 27.40 26.75 27.00 0.2M
2023-06-16 26.70 27.15 26.55 26.80 0.1M
2023-06-15 27.10 27.40 26.70 27.05 0.0M
2023-06-14 28.05 28.05 26.55 27.00 0.0M
2023-06-13 26.55 27.30 26.55 27.10 0.0M
2023-06-12 27.40 27.55 26.50 27.15 0.0M
2023-06-09 27.85 27.85 26.50 27.40 0.0M
2023-06-08 25.75 28.50 25.75 27.10 0.0M
2023-06-07 27.10 27.10 25.75 25.75 0.0M
2023-06-05 26.75 27.50 25.75 27.40 0.1M
2023-06-02 26.40 26.95 25.75 26.75 4.7M
2023-06-01 25.80 26.50 25.75 25.75 0.0M
2023-05-31 26.45 26.45 25.75 25.75 0.0M
2023-05-30 28.20 28.20 26.45 26.45 0.0M
2023-05-29 28.45 29.05 26.40 27.00 0.0M
2023-05-26 28.25 28.25 26.95 27.50 0.0M
2023-05-25 28.80 28.80 27.20 28.25 0.0M
2023-05-24 27.00 28.95 26.20 28.10 0.0M
2023-05-23 28.90 29.80 26.60 27.00 0.3M
2023-05-22 25.80 26.85 25.75 26.20 0.1M
2023-05-19 26.50 26.50 25.75 25.75 0.0M
2023-05-17 25.85 26.15 25.85 26.15 0.0M
2023-05-16 26.15 26.50 25.75 25.95 0.0M
2023-05-15 26.00 26.35 25.85 26.15 0.0M
2023-05-12 25.85 26.50 25.05 26.45 0.0M
2023-05-11 28.65 28.65 24.90 25.95 0.1M
2023-05-10 26.45 26.55 26.40 26.55 0.0M
2023-05-09 27.15 28.10 25.95 26.50 0.1M
2023-05-08 28.80 28.80 26.70 27.15 0.0M
2023-05-05 28.05 28.20 26.90 28.20 0.2M
2023-05-04 28.70 28.80 26.95 28.00 0.0M
2023-05-03 26.85 28.10 26.85 28.05 0.0M
2023-05-02 28.10 28.10 27.55 27.60 0.2M
2023-04-28 27.05 29.80 27.05 28.10 0.0M
2023-04-27 27.00 27.50 26.50 26.60 0.1M
2023-04-26 27.80 29.80 26.85 26.85 0.0M
2023-04-25 27.80 28.90 27.10 28.35 0.0M
2023-04-24 28.90 28.90 27.80 28.25 0.0M
2023-04-21 29.15 29.75 27.95 28.30 0.0M
2023-04-20 28.30 29.25 28.30 29.15 0.1M
2023-04-19 29.25 29.25 28.25 29.00 0.0M
2023-04-18 29.00 29.15 28.90 29.15 0.0M
2023-04-17 29.00 29.25 27.85 29.00 0.0M
2023-04-14 29.00 29.05 28.10 29.00 0.1M
2023-04-13 28.65 29.30 28.60 29.00 0.0M
2023-04-12 29.40 29.40 28.60 28.60 0.0M
2023-04-11 28.20 29.70 28.20 29.40 0.0M
2023-04-06 30.00 30.00 28.55 29.90 0.0M
2023-04-05 29.05 30.35 29.00 30.00 0.0M
2023-04-04 30.30 30.35 28.00 29.05 0.1M
2023-04-03 29.00 29.85 28.90 28.90 0.0M
2023-03-31 29.02 29.96 27.12 29.00 0.0M
2023-03-30 28.10 29.02 27.02 29.02 0.0M
2023-03-29 27.66 29.00 27.66 28.10 0.0M
2023-03-28 27.02 29.16 27.02 27.66 0.0M
2023-03-27 28.74 30.28 27.00 27.02 0.0M
2023-03-24 28.84 29.00 28.74 28.74 0.0M
2023-03-23 29.48 29.48 28.84 29.00 0.0M
2023-03-22 29.04 30.58 29.00 29.60 0.0M
2023-03-21 30.72 30.80 29.04 29.04 0.0M
2023-03-20 30.34 30.84 30.00 30.72 0.1M
2023-03-17 30.50 30.78 30.34 30.34 0.0M
2023-03-16 30.46 31.28 30.04 30.50 0.0M
2023-03-15 30.90 32.64 30.00 30.30 0.0M
2023-03-14 30.00 31.98 29.10 30.38 0.1M
2023-03-13 30.66 31.24 29.50 30.00 0.1M
2023-03-10 31.02 31.38 30.66 30.66 0.1M
2023-03-09 31.62 32.56 31.00 31.50 0.0M
2023-03-08 31.54 33.00 31.50 31.50 8.1M
2023-03-07 31.44 31.68 30.88 31.00 0.2M
2023-03-06 31.00 32.34 30.90 31.40 0.1M
2023-03-03 32.00 32.20 31.00 31.00 0.8M
2023-03-02 30.84 31.50 30.00 31.38 0.0M
2023-03-01 31.72 32.00 30.80 31.00 0.0M
2023-02-28 32.28 33.00 31.70 32.02 0.1M
2023-02-27 33.00 33.00 31.52 32.28 0.0M
2023-02-24 31.36 32.78 30.00 32.70 2.0M
2023-02-23 31.02 32.58 31.02 32.20 0.0M
2023-02-22 33.28 34.28 31.74 31.74 0.0M
2023-02-21 34.36 34.36 33.08 33.50 0.0M
2023-02-20 33.30 34.54 33.30 34.36 0.0M
2023-02-17 35.90 35.90 33.02 33.30 0.0M
2023-02-16 33.76 34.80 32.92 34.80 0.0M
2023-02-15 32.84 35.96 32.84 33.76 0.0M
2023-02-14 33.58 33.78 32.72 32.82 0.0M
2023-02-13 34.00 34.30 33.44 34.02 0.0M
2023-02-10 34.70 34.70 33.48 33.80 0.0M
2023-02-09 34.30 34.84 33.60 34.70 0.0M
2023-02-08 33.90 34.30 33.68 34.30 0.0M
2023-02-07 34.46 34.46 33.80 33.90 1.7M
2023-02-06 34.26 34.90 33.72 34.00 0.0M
2023-02-03 34.64 35.50 34.50 35.06 0.0M
2023-02-02 35.08 35.68 35.08 35.68 0.0M
2023-02-01 36.00 36.00 35.08 35.68 0.0M
2023-01-31 34.50 36.00 34.20 36.00 0.0M
2023-01-30 34.82 35.00 34.12 34.70 0.0M
2023-01-27 35.06 35.06 34.32 35.00 0.0M
2023-01-26 34.14 34.78 34.14 34.62 0.0M
2023-01-25 35.82 35.84 34.00 34.14 0.0M
2023-01-24 35.30 36.00 34.50 35.40 0.2M
2023-01-23 34.70 35.30 34.42 35.30 0.1M
2023-01-20 35.90 35.90 34.10 35.00 0.4M
2023-01-19 35.76 36.00 34.86 36.00 0.0M
2023-01-18 33.88 35.76 33.88 35.76 0.1M
2023-01-17 34.00 34.34 33.52 33.88 0.0M
2023-01-16 34.58 34.68 34.26 34.62 0.0M
2023-01-13 35.98 35.98 34.26 34.58 0.0M
2023-01-12 33.90 36.00 33.90 36.00 0.1M
2023-01-11 34.20 34.20 33.86 33.86 0.0M
2023-01-10 34.08 34.20 34.00 34.20 0.0M
2023-01-09 34.00 34.08 33.86 34.08 0.1M
2023-01-05 34.20 34.20 34.00 34.08 0.0M
2023-01-04 33.86 34.20 33.86 34.02 0.0M
2023-01-03 33.70 34.00 32.92 34.00 0.0M
2023-01-02 34.50 34.50 33.48 33.70 0.0M