Nel ASA

NEL
🏛️ スウェーデン →
2.27
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 6.49 6.49 6.37 6.37 0.0M
2023-12-28 6.60 6.60 6.60 6.60 0.0M
2023-12-27 6.28 6.61 6.28 6.50 0.0M
2023-12-22 6.32 6.43 6.11 6.17 0.0M
2023-12-21 6.27 6.47 6.27 6.41 0.0M
2023-12-20 6.53 6.56 6.39 6.41 0.0M
2023-12-19 6.64 6.69 6.59 6.59 0.0M
2023-12-18 6.91 7.03 6.83 7.03 0.0M
2023-12-15 6.83 7.01 6.73 6.87 0.0M
2023-12-14 6.64 6.74 6.63 6.64 0.0M
2023-12-13 6.60 6.71 5.90 6.16 0.1M
2023-12-12 6.71 6.71 6.71 6.71 0.0M
2023-12-11 6.94 7.08 6.72 7.00 0.0M
2023-12-08 6.99 7.00 6.92 6.92 0.0M
2023-12-07 7.28 7.28 7.02 7.02 0.0M
2023-12-06 7.31 7.56 6.89 7.38 0.1M
2023-12-05 7.31 7.56 7.31 7.52 0.0M
2023-12-04 7.60 7.66 7.41 7.41 0.1M
2023-12-01 7.29 7.31 7.29 7.31 0.0M
2023-11-30 7.06 7.38 7.06 7.32 0.0M
2023-11-29 6.80 7.01 6.80 7.01 0.0M
2023-11-28 7.11 7.11 6.59 6.59 0.0M
2023-11-27 7.21 7.21 7.21 7.21 0.0M
2023-11-24 7.27 7.29 7.13 7.14 0.0M
2023-11-23 7.28 7.28 7.28 7.28 0.0M
2023-11-22 7.40 7.53 7.27 7.53 0.0M
2023-11-21 7.85 7.85 7.43 7.61 0.0M
2023-11-20 7.76 7.86 7.76 7.86 0.0M
2023-11-17 7.82 7.82 7.74 7.77 0.0M
2023-11-16 7.59 7.71 7.56 7.65 0.0M
2023-11-15 8.06 8.06 7.69 7.69 0.0M
2023-11-14 7.51 7.63 7.47 7.63 0.0M
2023-11-13 7.02 7.02 6.87 6.87 0.0M
2023-11-10 7.20 7.20 6.73 6.97 0.0M
2023-11-09 7.30 7.53 7.20 7.53 0.0M
2023-11-08 7.54 7.72 7.43 7.53 0.0M
2023-11-07 7.72 7.72 7.45 7.46 0.0M
2023-11-06 8.19 8.35 7.86 7.98 0.0M
2023-11-03 7.76 8.08 7.71 8.08 0.0M
2023-11-02 7.00 7.48 7.00 7.48 0.0M
2023-11-01 6.86 6.91 6.86 6.91 0.0M
2023-10-31 6.39 6.60 6.35 6.57 0.0M
2023-10-30 6.59 6.59 6.33 6.33 0.0M
2023-10-27 6.74 6.74 6.74 6.74 0.0M
2023-10-26 6.46 6.72 6.20 6.72 0.0M
2023-10-25 6.54 6.54 6.17 6.33 0.0M
2023-10-24 6.64 6.99 6.58 6.99 0.0M
2023-10-23 6.83 6.83 6.40 6.40 0.0M
2023-10-20 6.80 6.84 6.73 6.84 0.1M
2023-10-17 7.36 7.42 7.29 7.29 0.0M
2023-10-16 6.84 7.27 6.84 7.27 0.0M
2023-10-13 7.17 7.17 6.94 7.07 0.0M
2023-10-12 7.35 7.52 7.35 7.52 0.0M
2023-10-11 7.49 7.49 7.49 7.49 0.0M
2023-10-10 7.30 7.44 7.30 7.35 0.0M
2023-10-09 7.15 7.15 7.09 7.09 0.0M
2023-10-06 7.00 7.02 6.84 6.84 0.0M
2023-10-05 7.15 7.20 7.08 7.08 0.0M
2023-10-04 7.27 7.27 7.11 7.11 0.0M
2023-10-03 7.20 7.45 7.15 7.15 0.0M
2023-10-02 7.62 7.62 7.62 7.62 0.0M
2023-09-29 7.75 7.84 7.53 7.84 0.0M
2023-09-28 7.64 7.70 7.64 7.70 0.0M
2023-09-27 7.63 7.76 7.47 7.70 0.6M
2023-09-26 8.38 8.45 7.50 7.50 0.0M
2023-09-25 8.95 8.95 8.16 8.44 0.0M
2023-09-22 8.90 9.26 8.90 9.21 0.0M
2023-09-21 9.49 9.49 9.14 9.15 0.0M
2023-09-19 9.52 9.52 9.52 9.52 0.0M
2023-09-18 9.79 9.79 9.79 9.79 0.0M
2023-09-15 9.98 9.98 9.74 9.74 0.0M
2023-09-14 9.65 9.99 9.65 9.99 0.0M
2023-09-13 9.68 9.68 9.68 9.68 0.0M
2023-09-12 9.76 9.83 9.32 9.65 0.0M
2023-09-08 9.66 9.66 9.46 9.46 0.0M
2023-09-07 9.63 9.72 9.46 9.53 0.0M
2023-09-06 10.28 10.33 9.96 10.11 0.0M
2023-09-05 10.51 10.51 10.42 10.42 0.0M
2023-09-04 10.60 10.65 10.60 10.65 0.0M
2023-09-01 10.59 10.59 10.43 10.58 0.0M
2023-08-31 10.55 11.00 10.55 10.66 0.0M
2023-08-30 10.98 11.00 10.48 11.00 0.0M
2023-08-29 10.89 10.89 10.81 10.81 0.0M
2023-08-28 10.73 10.77 10.55 10.65 0.0M
2023-08-25 10.41 10.41 10.41 10.41 0.0M
2023-08-24 10.93 10.93 10.64 10.64 0.2M
2023-08-23 10.96 11.03 10.69 10.69 0.1M
2023-08-22 10.49 10.95 10.40 10.95 0.1M
2023-08-21 10.66 10.81 10.56 10.81 0.1M
2023-08-18 10.58 10.58 10.36 10.49 0.0M
2023-08-17 10.70 10.96 10.43 10.87 0.1M
2023-08-16 10.95 11.01 10.88 10.96 0.1M
2023-08-15 11.01 11.07 11.01 11.02 0.0M
2023-08-14 11.18 11.35 11.18 11.21 0.1M
2023-08-11 11.10 11.14 11.07 11.07 0.0M
2023-08-10 11.25 11.31 11.07 11.07 0.0M
2023-08-09 11.55 11.55 11.00 11.00 0.0M
2023-08-08 11.33 11.44 11.33 11.37 0.0M
2023-08-07 11.73 11.73 11.35 11.35 0.0M
2023-08-04 11.86 11.86 11.79 11.80 0.1M
2023-08-03 11.77 11.96 11.62 11.81 0.0M
2023-08-02 11.89 12.16 11.72 12.16 0.0M
2023-08-01 12.74 12.74 12.74 12.74 0.0M
2023-07-31 12.73 12.89 12.61 12.71 0.0M
2023-07-28 11.63 12.60 11.63 12.60 0.0M
2023-07-27 13.00 13.11 12.91 12.91 0.0M
2023-07-26 12.64 12.89 12.42 12.88 0.0M
2023-07-25 12.63 12.72 12.45 12.72 0.0M
2023-07-24 12.78 12.88 12.61 12.86 0.0M
2023-07-21 12.45 13.11 12.45 13.11 0.0M
2023-07-20 12.27 12.32 12.18 12.18 0.0M
2023-07-19 12.26 12.57 12.26 12.41 0.1M
2023-07-18 12.21 13.05 12.00 12.91 0.0M
2023-07-17 11.52 11.98 11.37 11.37 0.0M
2023-07-14 11.99 11.99 11.79 11.79 0.0M
2023-07-13 11.76 11.87 11.76 11.87 0.0M
2023-07-12 11.42 11.47 11.42 11.47 0.0M
2023-07-11 11.62 11.62 11.30 11.30 0.0M
2023-07-10 11.14 11.14 11.09 11.09 0.0M
2023-07-07 10.93 11.26 10.93 11.25 0.0M
2023-07-06 11.16 11.16 10.86 10.87 0.0M
2023-07-05 11.55 11.55 11.23 11.23 0.0M
2023-07-04 11.57 11.57 11.32 11.49 0.0M
2023-07-03 11.62 11.99 11.36 11.84 0.0M
2023-06-30 12.14 12.14 11.69 11.69 0.0M
2023-06-29 11.57 11.63 11.36 11.62 0.1M
2023-06-27 11.07 11.17 10.93 10.93 0.0M
2023-06-26 11.20 11.32 10.85 11.32 0.0M
2023-06-23 11.53 11.53 10.89 11.14 0.0M
2023-06-22 12.28 12.28 11.95 11.95 0.0M
2023-06-21 12.68 12.83 12.44 12.44 0.0M
2023-06-19 12.59 12.59 12.46 12.46 0.0M
2023-06-16 12.82 13.30 12.82 12.94 0.0M
2023-06-15 12.47 12.47 12.27 12.27 0.0M
2023-06-14 12.39 12.79 12.23 12.79 0.0M
2023-06-13 12.72 12.72 12.53 12.53 0.0M
2023-06-12 12.50 12.50 12.31 12.31 0.0M
2023-06-09 12.31 12.62 12.23 12.23 0.0M
2023-06-08 12.48 12.48 12.34 12.34 0.0M
2023-06-07 12.44 12.76 12.13 12.76 0.0M
2023-06-06 12.06 12.43 12.06 12.43 0.0M
2023-06-05 12.50 12.51 12.13 12.25 0.0M
2023-06-02 13.09 13.17 12.76 12.76 0.0M
2023-06-01 13.26 13.28 13.26 13.28 0.0M
2023-05-31 12.91 13.39 12.91 13.39 0.0M
2023-05-30 13.47 13.47 13.07 13.12 0.0M
2023-05-26 13.55 13.55 13.55 13.55 0.0M
2023-05-25 13.46 13.46 13.46 13.46 0.0M
2023-05-24 13.39 13.47 13.36 13.36 0.0M
2023-05-23 13.73 14.13 13.65 14.13 0.0M
2023-05-22 14.05 14.05 13.58 13.66 0.0M
2023-05-19 13.63 13.84 13.58 13.84 0.0M
2023-05-16 13.70 13.70 13.61 13.61 0.0M
2023-05-12 13.40 13.40 13.05 13.05 0.0M
2023-05-11 13.32 13.32 12.96 12.96 0.0M
2023-05-10 13.08 13.08 13.00 13.00 0.0M
2023-05-09 13.14 13.14 12.91 12.91 0.0M
2023-05-08 13.39 13.40 13.31 13.39 0.0M
2023-05-04 12.80 12.96 12.71 12.95 0.0M
2023-05-03 13.00 13.00 12.74 12.82 0.0M
2023-05-02 13.47 13.47 13.31 13.31 0.0M
2023-04-28 13.38 13.38 13.38 13.38 0.0M
2023-04-27 12.41 13.08 12.32 12.50 0.0M
2023-04-26 11.44 11.44 11.22 11.22 0.0M
2023-04-25 11.58 11.58 11.25 11.25 0.0M
2023-04-24 12.11 12.15 11.98 11.98 0.0M
2023-04-21 12.39 12.39 12.39 12.39 0.0M
2023-04-20 12.16 12.16 12.16 12.16 0.0M
2023-04-19 11.99 11.99 11.94 11.94 0.0M
2023-04-18 12.31 12.46 12.30 12.30 0.0M
2023-04-17 12.50 12.50 12.50 12.50 0.0M
2023-04-14 12.20 12.39 12.20 12.39 0.0M
2023-04-12 12.36 12.82 12.30 12.65 0.0M
2023-04-11 12.38 12.38 12.14 12.18 0.0M
2023-04-04 13.04 13.04 12.70 13.00 0.0M
2023-04-03 13.15 13.18 13.09 13.18 0.0M
2023-03-31 12.89 12.89 12.84 12.86 0.0M
2023-03-30 12.73 12.73 12.73 12.73 0.0M
2023-03-29 12.17 12.59 12.17 12.59 0.0M
2023-03-28 13.00 13.00 12.14 12.14 0.0M
2023-03-27 12.80 12.85 12.68 12.68 0.0M
2023-03-24 13.01 13.01 12.89 12.89 0.0M
2023-03-23 13.33 13.82 13.33 13.68 0.0M
2023-03-22 13.60 13.62 13.28 13.51 0.0M
2023-03-20 12.82 13.36 12.59 13.36 0.0M
2023-03-17 13.46 13.46 13.44 13.44 0.0M
2023-03-16 13.34 13.34 12.76 13.14 0.0M
2023-03-15 13.81 13.81 13.10 13.18 0.0M
2023-03-14 13.16 13.81 13.16 13.64 0.0M
2023-03-13 13.73 13.73 12.99 13.22 0.0M
2023-03-10 13.78 13.78 13.61 13.61 0.0M
2023-03-09 13.79 14.22 13.45 14.22 0.0M
2023-03-08 13.79 13.81 13.72 13.81 0.0M
2023-03-07 14.07 15.16 13.65 13.78 0.0M
2023-03-06 15.27 15.27 15.07 15.08 0.0M
2023-03-03 14.52 14.86 14.52 14.76 0.0M
2023-03-02 14.07 14.43 14.07 14.32 0.0M
2023-03-01 14.74 14.74 13.84 14.21 0.0M
2023-02-28 14.80 14.80 14.22 14.52 0.0M
2023-02-27 14.53 14.69 14.34 14.55 0.0M
2023-02-24 14.94 15.05 14.84 14.84 0.0M
2023-02-23 15.26 15.42 14.96 15.37 0.0M
2023-02-22 15.46 15.51 14.95 14.95 0.0M
2023-02-21 15.83 15.95 15.73 15.73 0.0M
2023-02-20 15.59 15.90 15.59 15.90 0.0M
2023-02-17 15.80 15.81 15.59 15.80 0.0M
2023-02-16 16.41 16.41 16.10 16.10 0.0M
2023-02-15 16.05 16.30 15.80 15.90 0.0M
2023-02-14 16.27 16.27 15.99 15.99 0.0M
2023-02-13 16.04 16.64 16.04 16.27 0.0M
2023-02-10 16.63 16.68 16.13 16.64 0.0M
2023-02-09 17.45 17.45 16.67 17.08 0.0M
2023-02-08 17.07 17.85 16.77 17.43 0.0M
2023-02-07 16.83 17.35 16.34 16.63 0.0M
2023-02-06 16.20 16.55 16.09 16.43 0.0M
2023-02-03 16.78 16.78 16.24 16.32 0.0M
2023-02-02 16.15 16.65 15.74 16.60 0.0M
2023-02-01 15.72 16.19 15.68 16.19 0.0M
2023-01-31 15.00 15.55 15.00 15.55 0.0M
2023-01-30 14.79 15.05 14.74 14.97 0.0M
2023-01-27 14.64 14.84 14.63 14.72 0.1M
2023-01-26 14.91 14.91 14.70 14.74 0.0M
2023-01-25 14.96 14.96 14.64 14.67 0.0M
2023-01-24 14.96 15.11 14.87 15.08 0.0M
2023-01-23 14.48 14.87 14.48 14.87 0.0M
2023-01-20 14.37 14.86 14.33 14.86 0.0M
2023-01-19 14.97 14.97 14.30 14.53 0.0M
2023-01-18 15.07 15.51 14.81 15.18 0.0M
2023-01-17 14.70 15.24 14.70 15.24 0.0M
2023-01-16 15.50 15.78 14.74 14.86 0.0M
2023-01-13 16.11 16.11 15.59 15.69 0.0M
2023-01-12 15.65 16.27 15.63 15.87 0.0M
2023-01-11 15.33 15.63 14.98 15.61 0.1M
2023-01-10 15.41 15.41 14.73 14.91 0.0M
2023-01-09 15.25 15.62 15.04 15.57 0.0M
2023-01-06 14.48 14.96 14.25 14.96 0.0M
2023-01-05 13.87 13.90 13.87 13.90 0.0M
2023-01-04 13.59 13.90 13.46 13.63 0.0M
2023-01-03 13.32 13.32 13.24 13.24 0.0M
2023-01-02 13.04 13.04 13.03 13.03 0.0M