NP3 Fastigheter AB Pref

NP3pref
🏛️ 瑞典 →
30.85
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 33.85 34.00 33.75 33.95 0.0M
2021-12-29 33.55 33.95 33.55 33.85 0.0M
2021-12-28 33.50 33.60 33.35 33.50 0.0M
2021-12-27 33.55 33.80 33.35 33.40 0.0M
2021-12-23 33.50 33.60 33.35 33.45 0.0M
2021-12-22 33.20 33.50 33.05 33.50 0.0M
2021-12-21 33.10 33.25 32.95 33.20 0.0M
2021-12-20 33.30 33.40 32.85 33.10 0.0M
2021-12-17 33.25 33.50 33.20 33.30 0.0M
2021-12-16 33.20 33.55 33.20 33.25 0.0M
2021-12-15 33.15 33.60 33.05 33.20 0.0M
2021-12-14 33.50 33.50 33.05 33.15 0.0M
2021-12-13 33.65 33.70 33.00 33.50 0.0M
2021-12-10 33.55 33.65 33.45 33.65 0.0M
2021-12-09 33.70 33.70 33.40 33.55 0.0M
2021-12-08 33.45 33.55 33.30 33.55 0.1M
2021-12-07 33.35 33.55 33.35 33.45 0.0M
2021-12-06 33.35 33.45 33.30 33.30 0.0M
2021-12-03 33.20 33.40 33.20 33.30 0.0M
2021-12-02 33.50 33.50 33.15 33.20 0.0M
2021-12-01 33.40 33.60 33.25 33.50 0.0M
2021-11-30 33.30 33.35 33.00 33.30 0.0M
2021-11-29 33.15 33.40 32.80 33.30 0.0M
2021-11-26 33.45 33.70 32.75 33.15 0.1M
2021-11-25 33.70 33.90 33.45 33.65 0.1M
2021-11-24 33.75 33.85 33.50 33.50 0.0M
2021-11-23 33.65 33.75 33.55 33.55 0.0M
2021-11-22 33.60 33.85 33.50 33.60 0.1M
2021-11-19 33.80 33.90 33.55 33.75 0.0M
2021-11-18 33.75 34.00 33.75 33.80 0.0M
2021-11-17 33.60 33.80 33.55 33.70 0.0M
2021-11-16 33.75 33.75 33.50 33.60 0.0M
2021-11-15 33.95 33.95 33.50 33.75 0.0M
2021-11-12 33.50 33.95 33.50 33.70 0.0M
2021-11-11 33.65 33.70 33.50 33.50 0.1M
2021-11-10 33.80 33.85 33.55 33.65 0.0M
2021-11-09 33.65 33.75 33.45 33.70 0.0M
2021-11-08 33.55 33.65 33.40 33.60 0.0M
2021-11-05 33.75 33.90 33.40 33.45 0.0M
2021-11-04 33.85 34.30 33.40 33.75 0.0M
2021-11-03 33.90 34.00 33.70 33.85 0.0M
2021-11-02 33.75 34.00 33.55 33.70 0.0M
2021-11-01 33.40 34.00 33.35 33.65 0.0M
2021-10-29 33.55 33.70 33.15 33.40 0.0M
2021-10-28 33.95 33.95 33.50 33.55 0.0M
2021-10-27 34.25 34.25 34.00 34.20 0.0M
2021-10-26 34.25 34.40 34.00 34.25 0.0M
2021-10-25 34.20 34.45 34.10 34.45 0.0M
2021-10-22 34.20 34.20 34.10 34.20 0.0M
2021-10-21 34.20 34.30 34.05 34.05 0.0M
2021-10-20 34.15 34.25 34.10 34.20 0.0M
2021-10-19 34.05 34.25 34.00 34.15 0.0M
2021-10-18 34.00 34.10 34.00 34.00 0.0M
2021-10-15 33.85 34.10 33.85 34.00 0.0M
2021-10-14 33.90 34.20 33.85 33.90 0.0M
2021-10-13 33.40 34.10 33.40 34.10 0.0M
2021-10-12 33.60 33.75 33.40 33.40 0.0M
2021-10-11 33.80 33.80 33.55 33.60 0.0M
2021-10-08 33.90 33.90 33.45 33.70 0.0M
2021-10-07 33.65 33.95 33.40 33.70 0.0M
2021-10-06 34.15 34.15 33.20 33.40 0.0M
2021-10-05 33.45 34.10 33.40 33.80 0.0M
2021-10-04 33.50 33.55 33.40 33.45 0.0M
2021-10-01 33.85 33.85 33.20 33.55 0.0M
2021-09-30 33.35 33.80 33.25 33.30 0.0M
2021-09-29 33.65 34.05 33.35 33.35 0.0M
2021-09-28 34.00 34.05 33.60 33.60 0.0M
2021-09-27 33.80 34.05 33.80 34.00 0.0M
2021-09-24 34.15 34.15 33.70 33.80 0.0M
2021-09-23 33.10 34.15 33.10 34.15 0.1M
2021-09-22 33.10 33.35 33.10 33.15 0.2M
2021-09-21 33.20 33.30 33.00 33.15 0.0M
2021-09-20 33.75 33.75 33.00 33.20 0.1M
2021-09-17 33.90 34.00 33.75 33.75 0.0M
2021-09-16 33.85 33.95 33.75 33.90 0.0M
2021-09-15 34.10 34.10 33.80 33.85 0.1M
2021-09-14 34.00 34.15 34.00 34.10 0.0M
2021-09-13 34.05 34.20 33.95 34.05 0.0M
2021-09-10 34.15 34.15 33.95 34.05 0.0M
2021-09-09 34.15 34.25 34.00 34.15 0.0M
2021-09-08 34.35 34.35 34.05 34.15 0.0M
2021-09-07 34.35 34.45 34.10 34.35 0.0M
2021-09-06 34.40 34.45 34.15 34.25 0.0M
2021-09-03 34.40 34.45 34.25 34.35 0.0M
2021-09-02 34.45 34.45 34.35 34.40 0.1M
2021-09-01 34.40 34.45 34.30 34.45 0.0M
2021-08-31 34.40 34.45 34.30 34.40 0.1M
2021-08-30 34.25 34.60 34.25 34.30 0.0M
2021-08-27 34.25 34.40 34.20 34.25 0.1M
2021-08-26 33.90 34.30 33.90 34.25 0.0M
2021-08-25 34.25 34.25 34.00 34.20 0.0M
2021-08-24 34.15 34.25 34.15 34.25 0.0M
2021-08-23 34.25 34.35 34.10 34.25 0.0M
2021-08-20 34.15 34.30 34.00 34.25 0.0M
2021-08-19 34.25 34.30 34.10 34.15 0.0M
2021-08-18 34.30 34.30 34.10 34.25 0.0M
2021-08-17 34.50 34.50 34.15 34.25 0.0M
2021-08-16 34.30 34.50 34.20 34.40 0.1M
2021-08-13 34.25 34.30 34.20 34.30 0.0M
2021-08-12 33.95 34.30 33.90 34.25 0.0M
2021-08-11 33.90 33.95 33.60 33.95 0.1M
2021-08-10 33.65 33.90 33.50 33.80 0.1M
2021-08-09 33.75 33.75 33.50 33.65 0.0M
2021-08-06 33.75 33.75 33.45 33.45 0.1M
2021-08-05 33.65 33.75 33.40 33.55 0.1M
2021-08-04 33.70 33.70 33.55 33.65 0.0M
2021-08-03 33.95 33.95 33.35 33.70 0.1M
2021-08-02 33.75 34.10 33.75 33.95 0.1M
2021-07-30 33.85 33.85 33.70 33.85 0.0M
2021-07-29 33.80 33.90 33.65 33.90 0.1M
2021-07-28 34.20 34.20 34.05 34.20 0.0M
2021-07-27 34.20 34.20 34.00 34.20 0.0M
2021-07-26 34.00 34.20 33.90 34.10 0.0M
2021-07-23 33.95 33.95 33.85 33.85 0.0M
2021-07-22 34.00 34.00 33.90 33.95 0.0M
2021-07-21 33.60 33.95 33.50 33.95 0.1M
2021-07-20 33.55 33.95 33.50 33.95 0.0M
2021-07-19 33.30 34.00 33.30 33.55 0.1M
2021-07-16 33.60 34.00 33.15 33.15 0.2M
2021-07-15 33.65 33.65 33.50 33.60 0.0M
2021-07-14 33.60 33.65 33.55 33.65 0.0M
2021-07-13 33.50 33.80 33.40 33.65 0.2M
2021-07-12 33.50 33.50 33.40 33.50 0.1M
2021-07-09 33.40 33.40 33.30 33.40 0.1M
2021-07-08 33.35 33.40 33.30 33.40 0.1M
2021-07-07 33.10 33.45 33.00 33.35 0.2M
2021-07-06 33.10 33.10 33.00 33.10 0.1M
2021-07-05 33.05 33.10 33.00 33.10 0.1M
2021-07-02 33.00 33.10 32.95 33.05 0.0M
2021-07-01 33.15 33.15 32.95 33.00 0.0M
2021-06-30 33.00 33.20 32.95 33.10 0.1M
2021-06-29 32.80 32.95 32.75 32.95 0.1M
2021-06-28 32.70 32.75 32.60 32.75 0.1M
2021-06-24 32.75 32.75 32.55 32.70 0.0M
2021-06-23 32.75 32.75 32.50 32.50 0.0M
2021-06-22 32.75 33.00 32.45 32.50 0.0M
2021-06-21 32.55 32.75 32.55 32.75 0.0M
2021-06-18 32.65 32.70 32.50 32.60 0.0M
2021-06-17 32.75 32.75 32.55 32.65 0.0M
2021-06-16 32.80 32.80 32.65 32.80 0.0M
2021-06-15 32.85 32.95 32.80 32.80 0.0M
2021-06-14 32.80 33.05 32.75 32.85 0.0M
2021-06-11 32.75 32.75 32.70 32.75 0.0M
2021-06-10 32.75 32.75 32.60 32.75 0.0M
2021-06-09 32.75 32.75 32.50 32.75 0.1M
2021-06-08 32.80 32.90 32.60 32.70 0.0M
2021-06-07 32.50 32.95 32.50 32.80 0.1M
2021-06-04 32.50 32.50 32.40 32.50 0.1M
2021-06-03 32.45 32.50 32.35 32.50 0.0M
2021-06-02 32.35 32.50 32.35 32.45 0.0M
2021-06-01 32.40 32.50 32.30 32.35 0.0M
2021-05-31 32.45 32.50 32.25 32.40 0.0M
2021-05-28 32.50 32.50 32.30 32.45 0.1M
2021-05-27 32.45 32.50 32.30 32.50 0.1M
2021-05-26 32.50 32.50 32.10 32.30 0.0M
2021-05-25 32.45 32.50 32.25 32.25 0.0M
2021-05-24 32.50 32.50 32.25 32.45 0.0M
2021-05-21 32.10 32.50 32.00 32.50 0.1M
2021-05-20 32.35 32.45 31.95 32.10 0.0M
2021-05-19 32.25 32.40 31.90 31.95 0.1M
2021-05-18 32.15 32.45 32.00 32.20 0.1M
2021-05-17 32.25 32.70 31.85 31.90 0.2M
2021-05-14 32.55 32.55 32.15 32.20 0.2M
2021-05-12 32.20 32.85 32.00 32.55 0.2M
2021-05-11 33.15 33.25 32.85 33.00 0.0M
2021-05-10 33.10 33.20 32.95 33.15 0.0M
2021-05-07 32.95 33.15 32.65 33.10 0.0M
2021-05-06 32.70 32.95 32.35 32.95 0.1M
2021-05-05 32.60 33.10 32.60 32.70 0.0M
2021-05-04 32.75 33.00 32.65 32.80 0.0M
2021-05-03 33.00 33.00 32.60 32.75 0.0M
2021-04-30 33.20 33.40 32.75 32.75 0.1M
2021-04-29 33.00 33.50 32.90 33.20 0.0M
2021-04-28 33.60 33.65 33.40 33.55 0.0M
2021-04-27 33.40 33.65 33.35 33.60 0.0M
2021-04-26 33.60 33.65 33.35 33.40 0.0M
2021-04-23 33.50 33.65 33.35 33.45 0.0M
2021-04-22 33.50 33.65 33.30 33.45 0.0M
2021-04-21 33.35 33.50 33.10 33.50 0.1M
2021-04-20 33.15 33.30 33.05 33.10 0.0M
2021-04-19 33.05 33.30 33.05 33.10 0.0M
2021-04-16 33.20 33.35 33.05 33.05 0.0M
2021-04-15 32.95 33.20 32.95 33.15 0.0M
2021-04-14 32.90 33.15 32.85 32.95 0.0M
2021-04-13 33.00 33.45 32.90 32.90 0.1M
2021-04-12 32.75 33.00 32.75 33.00 0.1M
2021-04-09 32.80 33.20 32.70 32.90 0.1M
2021-04-08 32.75 32.80 32.55 32.75 0.0M
2021-04-07 32.25 32.80 32.10 32.75 0.1M
2021-04-06 32.60 32.60 32.25 32.25 0.0M
2021-04-01 32.55 32.55 32.25 32.40 0.0M
2021-03-31 32.50 32.60 32.20 32.20 0.0M
2021-03-30 32.40 32.60 32.40 32.50 0.0M
2021-03-29 32.20 32.40 32.00 32.30 0.0M
2021-03-26 32.10 32.30 32.10 32.20 0.0M
2021-03-25 31.90 32.00 31.90 32.00 0.0M
2021-03-24 31.80 31.90 31.80 31.90 0.0M
2021-03-23 31.90 31.90 31.70 31.80 0.0M
2021-03-22 31.90 31.90 31.70 31.80 0.0M
2021-03-19 31.80 31.90 31.70 31.90 0.0M
2021-03-18 31.90 31.90 31.60 31.80 0.1M
2021-03-17 32.00 32.00 31.70 31.80 0.0M
2021-03-16 31.80 32.10 31.80 31.80 0.1M
2021-03-15 32.00 32.00 31.80 31.80 0.0M
2021-03-12 31.90 32.00 31.70 31.90 0.0M
2021-03-11 32.00 32.00 31.80 31.90 0.0M
2021-03-10 32.00 32.00 31.90 31.90 0.0M
2021-03-09 31.80 32.00 31.60 32.00 0.0M
2021-03-08 31.70 31.90 31.70 31.80 0.0M
2021-03-05 31.70 31.70 31.50 31.70 0.0M
2021-03-04 31.60 31.80 31.50 31.70 0.0M
2021-03-03 31.60 31.60 31.50 31.60 0.0M
2021-03-02 31.60 31.70 31.40 31.60 0.1M
2021-03-01 31.70 32.00 31.20 31.50 0.2M
2021-02-26 31.90 32.00 31.70 31.70 0.1M
2021-02-25 32.00 32.00 31.80 31.90 0.0M
2021-02-24 31.70 32.00 31.70 31.80 0.1M
2021-02-23 31.60 31.80 31.60 31.80 0.0M
2021-02-22 31.60 31.80 31.60 31.80 0.1M
2021-02-19 31.50 32.00 31.50 31.60 0.0M
2021-02-18 31.70 31.80 31.40 31.50 0.0M
2021-02-17 32.00 32.00 31.70 31.70 0.0M
2021-02-16 32.00 32.10 31.90 32.00 0.0M
2021-02-15 31.90 32.00 31.80 32.00 0.0M
2021-02-12 31.70 31.90 31.50 31.90 0.0M
2021-02-11 31.50 32.00 31.50 31.70 0.0M
2021-02-10 31.50 31.80 31.40 31.50 0.0M
2021-02-09 31.50 31.70 31.40 31.50 0.0M
2021-02-08 31.60 31.80 31.50 31.50 0.0M
2021-02-05 32.10 32.10 31.60 31.60 0.0M
2021-02-04 31.60 32.00 31.50 31.90 0.1M
2021-02-03 32.10 32.10 31.60 31.70 0.1M
2021-02-02 31.90 32.20 31.90 32.10 0.0M
2021-02-01 31.80 31.90 31.70 31.90 0.0M
2021-01-29 32.20 32.20 31.70 31.80 0.0M
2021-01-28 32.00 32.10 31.60 31.90 0.0M
2021-01-27 32.70 32.70 32.20 32.20 0.1M
2021-01-26 32.70 32.70 32.30 32.50 0.0M
2021-01-25 32.50 32.70 32.30 32.50 0.0M
2021-01-22 32.30 32.30 32.10 32.30 0.0M
2021-01-21 32.80 32.80 32.10 32.10 0.1M
2021-01-20 33.10 33.10 32.60 32.70 0.1M
2021-01-19 33.20 33.20 33.00 33.00 0.0M
2021-01-18 32.80 33.30 32.60 33.10 0.0M
2021-01-15 32.80 32.80 32.60 32.80 0.0M
2021-01-14 32.80 32.80 32.60 32.60 0.0M
2021-01-13 32.70 32.80 32.60 32.70 0.0M
2021-01-12 32.80 32.80 32.60 32.70 0.0M
2021-01-11 32.90 33.30 32.50 32.50 0.1M
2021-01-08 32.70 32.90 32.70 32.90 0.0M
2021-01-07 32.80 32.90 32.60 32.70 0.0M
2021-01-05 32.80 32.90 32.70 32.80 0.0M
2021-01-04 32.80 33.00 32.60 32.80 0.0M