Nowonomics AB

NOWO
🏛️ 瑞典 →
5.35
最后更新: 2025-10-03
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
2022-12-30 14.65 15.50 14.65 15.50 0.0M
2022-12-29 15.05 15.05 14.80 15.05 0.0M
2022-12-28 15.20 15.20 14.50 15.05 0.0M
2022-12-27 15.00 15.15 14.40 14.90 0.0M
2022-12-23 13.60 15.00 13.60 15.00 0.0M
2022-12-22 13.55 14.30 13.55 14.30 0.0M
2022-12-21 13.25 14.00 13.05 14.00 0.0M
2022-12-20 13.35 13.35 12.35 12.90 0.0M
2022-12-19 13.60 13.75 13.60 13.75 0.0M
2022-12-16 13.75 13.75 13.20 13.20 0.0M
2022-12-15 14.25 14.25 13.65 13.65 0.0M
2022-12-14 13.80 14.30 13.70 14.00 0.0M
2022-12-13 13.50 13.80 13.00 13.80 0.0M
2022-12-09 14.40 15.45 13.95 14.00 0.0M
2022-12-08 14.35 14.35 14.35 14.35 0.0M
2022-12-07 13.50 14.30 13.50 14.00 0.0M
2022-12-06 13.95 14.25 13.90 13.90 0.0M
2022-12-05 14.00 14.55 13.95 13.95 0.0M
2022-12-02 14.70 15.10 14.50 14.50 0.0M
2022-12-01 15.00 16.50 14.70 14.70 0.0M
2022-11-30 14.95 15.00 14.15 14.90 0.0M
2022-11-29 15.00 15.15 14.30 14.95 0.0M
2022-11-28 15.10 15.10 15.10 15.10 0.0M
2022-11-25 14.40 15.20 14.40 15.05 0.0M
2022-11-24 13.20 15.30 13.20 14.45 0.0M
2022-11-23 12.10 13.90 11.65 13.20 0.0M
2022-11-22 11.75 12.10 11.35 12.10 0.0M
2022-11-21 12.00 12.65 11.35 11.35 0.0M
2022-11-18 11.50 12.25 11.25 12.00 0.1M
2022-11-17 12.20 12.95 11.50 11.50 0.0M
2022-11-16 12.05 12.70 12.00 12.20 0.0M
2022-11-15 13.35 13.35 12.40 12.95 0.0M
2022-11-14 13.60 13.75 13.10 13.35 0.0M
2022-11-11 13.65 13.65 12.95 13.65 0.0M
2022-11-10 13.25 13.45 13.15 13.45 0.0M
2022-11-09 14.00 14.05 13.35 13.35 0.0M
2022-11-08 14.45 14.55 14.00 14.55 0.0M
2022-11-07 14.35 14.50 14.35 14.50 0.0M
2022-11-04 14.35 14.35 14.35 14.35 0.0M
2022-11-03 15.30 15.30 14.60 15.10 0.0M
2022-11-02 15.05 15.05 14.55 14.60 0.0M
2022-11-01 15.10 15.50 14.75 15.10 0.0M
2022-10-31 13.85 14.55 13.85 14.55 0.0M
2022-10-28 14.20 14.30 13.80 14.15 0.0M
2022-10-27 13.65 14.20 13.65 14.20 0.0M
2022-10-26 13.25 13.80 13.25 13.80 0.0M
2022-10-25 13.25 14.20 13.25 13.75 0.1M
2022-10-24 12.75 12.80 12.75 12.80 0.0M
2022-10-21 12.35 13.45 12.35 13.30 0.0M
2022-10-20 11.70 12.25 11.30 12.25 0.0M
2022-10-19 12.35 12.35 11.85 12.20 0.0M
2022-10-18 11.70 12.35 11.70 12.35 0.0M
2022-10-17 12.35 12.60 11.55 12.05 0.0M
2022-10-14 11.75 12.35 11.45 12.35 0.0M
2022-10-13 12.60 12.95 12.15 12.15 0.0M
2022-10-11 12.65 13.35 12.65 13.35 0.0M
2022-10-10 13.55 13.55 13.55 13.55 0.0M
2022-10-07 13.60 13.60 13.60 13.60 0.0M
2022-10-06 13.70 13.70 13.00 13.00 0.0M
2022-10-05 13.75 13.75 13.05 13.10 0.0M
2022-10-04 13.30 13.30 13.00 13.25 0.0M
2022-10-03 13.40 14.00 13.10 13.55 0.0M
2022-09-30 12.75 14.00 12.10 14.00 0.0M
2022-09-29 13.25 13.25 12.05 12.75 0.0M
2022-09-28 11.30 12.90 11.10 12.90 0.0M
2022-09-27 10.00 11.30 10.00 11.30 0.0M
2022-09-26 10.65 10.65 9.98 10.15 0.0M
2022-09-23 10.90 11.00 10.00 10.65 0.0M
2022-09-22 10.40 11.20 10.40 11.20 0.0M
2022-09-21 10.90 11.05 10.00 11.05 0.0M
2022-09-20 11.25 11.25 10.60 11.00 0.0M
2022-09-19 11.10 11.35 10.75 11.35 0.1M
2022-09-16 11.10 11.10 11.10 11.10 0.0M
2022-09-15 11.20 11.60 10.90 10.90 0.0M
2022-09-14 11.80 11.85 10.80 10.85 0.0M
2022-09-13 12.05 12.25 11.30 11.85 0.0M
2022-09-12 12.60 13.25 12.05 12.70 0.0M
2022-09-09 13.20 13.20 12.60 12.60 0.0M
2022-09-07 12.90 13.00 12.50 13.00 0.0M
2022-09-06 13.50 13.60 13.00 13.60 0.0M
2022-09-05 13.40 13.50 12.90 13.40 0.0M
2022-09-02 14.35 14.40 13.50 14.20 0.6M
2022-09-01 14.10 14.40 13.75 14.35 0.0M
2022-08-31 13.50 14.00 13.50 14.00 0.0M
2022-08-30 12.70 13.50 12.70 13.40 0.0M
2022-08-29 12.50 12.75 12.20 12.70 0.0M
2022-08-26 13.25 13.50 12.55 13.10 0.0M
2022-08-25 12.60 13.40 12.60 13.25 0.0M
2022-08-24 13.10 13.70 12.60 12.60 0.0M
2022-08-23 12.85 13.90 12.20 12.75 0.0M
2022-08-22 12.45 13.00 11.75 12.95 0.0M
2022-08-19 10.65 12.50 10.65 12.50 0.0M
2022-08-18 11.60 11.60 11.10 11.50 0.0M
2022-08-17 12.20 12.20 11.10 12.20 0.0M
2022-08-16 11.10 12.35 10.55 12.35 0.0M
2022-08-15 11.60 11.60 10.65 11.50 0.0M
2022-08-12 11.45 11.70 11.30 11.60 0.0M
2022-08-11 10.90 11.45 10.50 11.45 0.0M
2022-08-10 11.75 11.75 10.70 11.10 0.0M
2022-08-09 11.55 11.55 11.10 11.20 0.0M
2022-08-08 10.80 11.35 10.35 11.35 0.0M
2022-08-05 11.95 11.95 10.55 10.80 0.0M
2022-08-04 11.10 11.70 11.10 11.70 0.0M
2022-08-03 11.10 11.60 11.10 11.60 0.0M
2022-08-02 11.60 12.40 11.15 11.75 0.0M
2022-08-01 12.45 12.45 11.25 11.60 0.0M
2022-07-29 10.95 12.45 10.95 12.45 0.0M
2022-07-28 10.70 10.85 10.20 10.65 0.0M
2022-07-27 10.60 10.95 10.35 10.75 0.0M
2022-07-26 11.25 11.65 10.10 10.50 0.0M
2022-07-25 10.20 11.10 10.20 11.10 0.2M
2022-07-22 10.60 11.00 10.45 10.70 0.0M
2022-07-21 10.35 10.60 10.10 10.25 0.0M
2022-07-20 10.50 11.10 10.50 11.10 0.0M
2022-07-19 10.45 11.05 10.20 10.50 0.2M
2022-07-18 12.55 12.55 9.70 10.10 0.1M
2022-07-15 11.90 12.90 11.55 12.55 0.0M
2022-07-14 12.40 12.65 11.90 12.60 0.0M
2022-07-13 12.60 12.60 11.90 12.40 0.0M
2022-07-12 12.60 14.10 11.30 13.40 0.0M
2022-07-11 13.10 13.30 12.70 13.30 0.0M
2022-07-08 12.50 14.85 12.50 13.10 0.0M
2022-07-07 11.80 13.10 11.80 12.50 0.0M
2022-07-06 12.15 13.00 11.60 12.50 0.0M
2022-07-05 13.55 13.65 12.80 12.80 0.0M
2022-07-04 13.30 14.25 13.25 13.55 0.0M
2022-07-01 12.05 13.90 12.05 13.25 0.0M
2022-06-30 12.85 12.85 11.60 12.75 0.0M
2022-06-29 11.70 13.00 11.20 12.30 0.0M
2022-06-28 10.60 14.00 10.60 11.50 0.0M
2022-06-27 11.25 11.80 10.35 10.75 0.0M
2022-06-23 11.30 11.95 10.80 11.40 0.0M
2022-06-22 10.90 11.30 10.20 11.30 0.0M
2022-06-21 10.65 11.10 10.00 10.95 0.1M
2022-06-20 11.25 12.35 10.00 10.65 0.0M
2022-06-17 12.30 13.00 11.20 11.25 0.0M
2022-06-16 13.75 13.95 11.65 12.10 0.0M
2022-06-15 17.35 17.35 13.25 13.75 0.1M
2022-06-14 20.50 20.70 19.50 20.40 0.0M
2022-06-13 20.20 21.40 20.20 20.70 0.0M
2022-06-10 20.70 20.70 20.20 20.20 0.0M
2022-06-09 19.55 20.00 19.50 20.00 0.0M
2022-06-08 20.00 20.70 19.90 20.70 0.0M
2022-06-07 19.50 20.20 19.00 20.20 0.0M
2022-06-03 20.70 20.70 19.50 19.50 0.0M
2022-06-02 20.70 20.70 19.50 19.50 0.0M
2022-06-01 20.00 20.50 20.00 20.50 0.0M
2022-05-31 20.00 21.50 19.00 21.50 0.0M
2022-05-30 19.00 19.95 19.00 19.90 0.0M
2022-05-27 18.95 22.50 18.95 19.00 0.0M
2022-05-25 18.95 18.95 18.95 18.95 0.0M
2022-05-24 18.95 18.95 18.10 18.95 0.0M
2022-05-23 18.50 18.95 18.10 18.95 0.0M
2022-05-20 18.65 18.95 18.50 18.95 0.0M
2022-05-19 18.00 18.60 17.15 18.60 0.0M
2022-05-18 20.50 21.00 18.85 19.60 0.0M
2022-05-17 21.20 21.90 19.90 20.50 0.0M
2022-05-16 22.90 22.90 20.40 21.00 0.0M
2022-05-13 22.70 25.00 22.00 22.80 0.0M
2022-05-12 23.00 23.40 21.50 22.00 0.0M
2022-05-11 22.80 25.00 22.80 23.00 0.0M
2022-05-10 21.50 25.00 21.50 22.70 0.0M
2022-05-09 22.60 22.60 19.80 21.50 0.0M
2022-05-06 25.00 25.50 22.60 22.60 0.0M
2022-05-05 23.00 27.00 21.90 25.00 0.0M
2022-05-04 25.90 25.90 24.30 24.30 0.0M
2022-05-03 28.70 28.70 24.90 25.90 0.0M
2022-04-29 28.50 32.20 26.90 32.20 0.0M
2022-04-27 32.10 34.20 30.40 32.00 0.0M
2022-04-25 33.00 33.60 32.10 33.50 0.0M
2022-04-22 34.00 34.00 33.00 33.00 0.0M
2022-04-21 35.00 37.00 33.00 35.00 0.0M
2022-04-20 33.20 35.00 31.40 35.00 0.0M
2022-04-19 33.00 37.20 33.00 34.00 0.0M
2022-04-14 34.40 34.40 32.90 33.00 0.0M
2022-04-13 36.40 37.00 33.00 34.40 0.0M
2022-04-12 34.00 38.00 34.00 36.40 0.0M
2022-04-11 35.50 40.00 33.10 33.10 0.0M
2022-04-08 38.00 41.00 35.00 35.50 0.0M
2022-04-07 35.60 38.00 35.60 36.90 0.0M
2022-04-06 34.00 36.10 34.00 34.50 0.0M
2022-04-05 35.10 36.90 34.00 34.00 0.0M
2022-04-04 32.00 35.20 32.00 34.00 0.0M
2022-04-01 31.00 34.00 30.10 32.00 0.0M
2022-03-31 30.00 32.90 30.00 30.10 0.0M
2022-03-30 28.10 30.10 28.00 30.00 0.0M
2022-03-29 24.50 27.10 24.50 27.10 0.0M
2022-03-28 23.90 26.00 23.90 25.00 0.0M
2022-03-25 21.60 24.90 20.70 23.90 0.0M
2022-03-24 21.80 21.80 21.30 21.70 0.0M
2022-03-23 21.80 22.90 21.80 21.90 0.0M
2022-03-22 23.50 23.50 23.00 23.00 0.0M
2022-03-21 23.00 23.50 23.00 23.50 0.0M
2022-03-18 23.60 23.60 23.00 23.00 0.0M
2022-03-17 23.30 23.60 23.10 23.60 0.0M
2022-03-16 25.50 26.50 24.10 24.50 0.0M
2022-03-15 24.50 25.50 24.50 25.50 0.0M
2022-03-14 26.00 26.20 25.10 25.50 0.0M
2022-03-11 25.00 26.90 25.00 26.00 0.0M
2022-03-10 25.00 26.00 25.00 26.00 0.0M
2022-03-09 22.30 25.00 21.90 25.00 0.0M
2022-03-08 21.80 23.70 20.70 22.00 0.0M
2022-03-07 21.50 22.90 19.60 21.80 0.0M
2022-03-04 23.80 24.00 21.50 22.50 0.0M
2022-03-03 30.60 30.60 23.50 23.80 0.1M
2022-03-02 33.50 33.50 30.70 31.60 0.0M
2022-03-01 32.90 35.00 32.90 33.50 0.0M
2022-02-28 31.00 33.00 29.50 32.90 0.0M
2022-02-25 26.00 31.00 26.00 31.00 0.0M
2022-02-24 29.00 29.00 23.90 26.50 0.0M
2022-02-23 31.90 31.90 29.80 29.80 0.0M
2022-02-22 32.90 33.00 31.00 32.00 0.0M
2022-02-21 30.00 32.90 29.00 32.90 0.0M
2022-02-18 30.50 31.40 28.00 30.30 0.0M
2022-02-17 32.00 32.10 31.70 32.10 0.0M
2022-02-16 33.00 33.00 32.10 32.10 0.0M
2022-02-15 32.00 33.00 31.10 33.00 0.0M
2022-02-14 34.90 34.90 30.00 32.00 0.0M
2022-02-11 33.20 35.20 33.20 34.90 0.0M
2022-02-10 35.20 36.00 32.80 33.20 0.0M
2022-02-09 36.20 36.50 35.30 35.30 0.0M
2022-02-08 37.90 37.90 35.30 35.30 0.0M
2022-02-07 36.90 38.00 36.90 37.90 0.0M
2022-02-04 34.00 37.40 33.80 35.00 0.0M
2022-02-03 35.30 35.30 34.00 34.00 0.0M
2022-02-02 34.00 35.50 33.50 35.30 0.0M
2022-02-01 38.00 38.00 34.00 34.00 0.0M
2022-01-31 32.30 34.50 31.40 34.40 0.0M
2022-01-28 31.10 32.40 31.00 32.30 0.0M
2022-01-27 35.00 35.00 33.00 34.10 0.0M
2022-01-26 34.50 34.60 33.90 34.00 0.0M
2022-01-25 33.00 36.40 32.30 33.90 0.0M
2022-01-24 37.90 37.90 32.60 33.00 0.0M
2022-01-21 30.70 38.60 30.70 38.00 0.0M
2022-01-20 32.00 34.20 32.00 32.60 0.0M
2022-01-19 34.90 34.90 30.40 34.10 0.0M
2022-01-18 35.10 37.00 35.00 35.00 0.0M
2022-01-17 38.00 38.90 36.00 38.20 0.0M
2022-01-14 38.40 39.90 37.10 39.00 0.0M
2022-01-13 37.60 40.80 37.60 40.80 0.0M
2022-01-12 39.30 41.00 37.00 41.00 0.0M
2022-01-11 37.70 38.90 37.10 37.10 0.0M
2022-01-10 38.00 43.90 37.10 37.70 0.0M
2022-01-07 41.00 41.00 38.00 38.00 0.0M
2022-01-05 41.20 41.00 39.10 41.00 0.0M
2022-01-04 42.60 43.60 39.60 41.20 0.0M
2022-01-03 45.80 46.90 41.00 42.60 0.0M