Norditek Group AB (NOTEK)

NOTEK
🏛️ スウェーデン →
12.95
最終更新: 2025-10-06
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
2022-12-30 11.50 11.50 11.40 11.48 0.0M
2022-12-29 10.96 11.50 10.96 11.40 0.0M
2022-12-28 10.94 10.96 10.62 10.80 0.0M
2022-12-27 10.80 10.96 10.80 10.94 0.0M
2022-12-23 10.98 10.98 10.44 10.48 0.0M
2022-12-21 10.84 10.84 10.22 10.22 0.0M
2022-12-20 10.84 11.28 10.84 10.84 0.0M
2022-12-19 11.24 11.24 10.12 10.84 0.0M
2022-12-15 10.60 10.60 10.60 10.60 0.0M
2022-12-14 10.06 10.06 10.06 10.06 0.0M
2022-12-13 10.60 10.60 10.02 10.04 0.0M
2022-12-12 10.02 10.02 10.02 10.02 0.0M
2022-12-09 10.36 10.36 10.08 10.08 0.0M
2022-12-08 10.26 10.48 10.26 10.48 0.0M
2022-12-07 10.10 10.88 10.04 10.54 0.0M
2022-12-06 10.80 10.90 10.02 10.40 0.0M
2022-12-05 10.48 10.82 10.44 10.80 0.0M
2022-12-02 10.86 11.20 10.48 10.48 0.0M
2022-12-01 10.40 10.50 10.02 10.50 0.0M
2022-11-30 11.26 11.26 11.00 11.00 0.0M
2022-11-29 11.16 11.16 10.48 11.16 0.0M
2022-11-28 11.26 11.26 11.16 11.18 0.0M
2022-11-25 11.26 11.26 10.70 11.26 0.0M
2022-11-24 10.70 10.70 10.70 10.70 0.0M
2022-11-23 10.36 10.36 10.34 10.34 0.0M
2022-11-21 11.00 11.00 10.34 10.34 0.0M
2022-11-18 10.94 11.02 10.94 11.00 0.0M
2022-11-17 10.66 10.98 10.48 10.98 0.0M
2022-11-16 11.34 11.38 10.10 10.98 0.0M
2022-11-15 11.20 11.34 11.00 11.34 0.0M
2022-11-14 11.02 11.06 11.02 11.02 0.0M
2022-11-11 11.24 11.24 10.56 11.20 0.0M
2022-11-10 10.46 11.24 10.46 11.24 0.0M
2022-11-09 10.46 11.06 10.46 10.46 0.0M
2022-11-08 10.78 10.78 10.10 10.46 0.0M
2022-11-07 10.26 10.26 10.24 10.24 0.0M
2022-11-03 10.98 11.00 10.36 10.44 0.0M
2022-11-02 11.00 11.34 10.30 10.80 0.0M
2022-11-01 11.42 11.42 10.74 10.74 0.0M
2022-10-31 11.02 11.02 10.98 11.00 0.0M
2022-10-28 11.44 11.44 11.36 11.36 0.0M
2022-10-27 10.02 11.44 10.02 11.02 0.0M
2022-10-26 11.44 11.44 11.44 11.44 0.0M
2022-10-25 11.00 11.80 11.00 11.20 0.0M
2022-10-24 11.00 11.00 10.70 10.72 0.0M
2022-10-21 10.28 11.00 10.28 11.00 0.0M
2022-10-20 10.28 10.30 10.28 10.28 0.0M
2022-10-19 9.03 10.30 9.03 10.28 0.0M
2022-10-18 10.28 10.28 10.20 10.20 0.0M
2022-10-17 9.80 9.80 9.80 9.80 0.0M
2022-10-14 10.18 10.18 9.99 9.99 0.0M
2022-10-13 10.26 10.26 9.00 10.22 0.0M
2022-10-12 9.00 10.30 9.00 10.26 0.0M
2022-10-11 8.74 9.00 8.74 8.83 0.0M
2022-10-10 8.00 8.74 8.00 8.74 0.0M
2022-10-07 9.39 9.39 8.00 8.74 0.0M
2022-10-06 9.00 9.40 8.60 9.40 0.0M
2022-10-04 9.00 9.00 7.60 8.88 0.0M
2022-09-30 8.96 8.96 8.96 8.96 0.0M
2022-09-28 7.80 9.00 7.80 9.00 0.0M
2022-09-27 8.04 8.50 8.00 8.50 0.0M
2022-09-26 8.27 8.65 8.00 8.65 0.0M
2022-09-23 8.27 8.28 8.27 8.28 0.0M
2022-09-22 8.50 8.50 8.26 8.26 0.0M
2022-09-21 8.75 9.99 8.50 8.50 0.0M
2022-09-19 9.35 9.35 8.26 8.26 0.0M
2022-09-16 8.48 8.48 8.24 8.25 0.0M
2022-09-15 8.51 8.60 8.28 8.60 0.0M
2022-09-14 9.00 9.01 9.00 9.01 0.0M
2022-09-13 10.00 10.00 8.43 9.00 0.0M
2022-09-12 9.70 9.70 9.70 9.70 0.0M
2022-09-09 9.70 9.70 8.54 9.25 0.0M
2022-09-08 9.39 9.39 8.53 9.25 0.0M
2022-09-07 8.72 8.72 8.16 8.50 0.0M
2022-09-06 8.74 8.78 8.74 8.78 0.0M
2022-09-05 9.20 9.20 8.02 9.18 0.0M
2022-09-02 9.21 9.21 9.00 9.20 0.0M
2022-09-01 9.23 9.23 9.00 9.21 0.0M
2022-08-30 9.25 9.70 9.25 9.50 0.0M
2022-08-29 9.70 9.70 9.25 9.25 0.0M
2022-08-26 9.60 9.60 9.33 9.50 0.0M
2022-08-25 9.28 9.94 9.27 9.58 0.0M
2022-08-24 9.98 9.98 9.52 9.52 0.0M
2022-08-23 9.62 9.63 9.62 9.63 0.0M
2022-08-22 10.20 10.20 9.50 9.60 0.0M
2022-08-19 9.89 10.40 9.70 10.26 0.0M
2022-08-17 10.32 10.48 10.32 10.48 0.0M
2022-08-16 10.28 10.28 10.28 10.28 0.0M
2022-08-12 9.57 10.20 9.57 10.10 0.0M
2022-08-11 10.30 10.50 9.49 10.10 0.0M
2022-08-10 10.62 10.62 10.10 10.20 0.0M
2022-08-09 10.96 10.96 10.62 10.62 0.0M
2022-08-08 10.62 10.62 10.62 10.62 0.0M
2022-08-05 10.62 10.74 10.62 10.62 0.0M
2022-08-04 10.74 10.74 10.32 10.74 0.0M
2022-08-03 10.16 10.84 10.16 10.78 0.0M
2022-08-02 10.98 10.98 10.78 10.78 0.0M
2022-08-01 10.90 11.00 10.80 10.98 0.0M
2022-07-29 10.80 11.28 10.20 10.80 0.0M
2022-07-28 11.30 11.30 11.20 11.28 0.0M
2022-07-27 11.34 11.38 10.68 11.34 0.0M
2022-07-26 11.34 11.34 11.34 11.34 0.0M
2022-07-25 11.46 11.46 11.38 11.38 0.0M
2022-07-22 11.26 11.44 11.26 11.44 0.0M
2022-07-21 11.10 11.50 11.00 11.26 0.0M
2022-07-20 11.00 11.06 10.52 10.70 0.0M
2022-07-19 10.28 11.18 10.26 11.18 0.0M
2022-07-18 11.10 11.40 10.36 11.40 0.0M
2022-07-14 11.44 11.44 11.44 11.44 0.0M
2022-07-13 11.00 11.00 10.60 10.60 0.0M
2022-07-12 11.00 11.50 11.00 11.50 0.0M
2022-07-11 11.26 11.26 11.26 11.26 0.0M
2022-07-08 10.98 10.98 10.98 10.98 0.0M
2022-07-07 11.00 11.26 10.00 10.60 0.0M
2022-07-06 11.60 11.60 11.00 11.46 0.0M
2022-07-05 10.60 10.60 10.30 10.30 0.0M
2022-07-01 10.30 10.30 10.30 10.30 0.0M
2022-06-30 10.50 10.50 10.50 10.50 0.0M
2022-06-29 11.60 11.60 11.00 11.00 0.0M
2022-06-28 10.98 11.00 10.98 11.00 0.0M
2022-06-27 10.20 10.98 10.20 10.26 0.0M
2022-06-22 10.40 11.00 10.00 10.02 0.0M
2022-06-21 10.40 10.40 10.40 10.40 0.0M
2022-06-20 10.10 11.00 10.10 10.40 0.0M
2022-06-17 10.88 10.88 10.82 10.82 0.0M
2022-06-16 10.06 10.80 9.95 9.95 0.0M
2022-06-15 10.02 10.06 10.02 10.06 0.0M
2022-06-14 10.02 10.30 10.02 10.30 0.0M
2022-06-13 10.52 11.54 10.00 10.20 0.0M
2022-06-10 10.50 11.62 10.50 11.62 0.0M
2022-06-09 11.74 11.74 10.60 11.72 0.0M
2022-06-07 11.28 11.78 10.50 11.78 0.0M
2022-06-03 11.30 11.30 11.28 11.28 0.0M
2022-06-02 10.90 11.38 10.80 11.38 0.0M
2022-06-01 11.56 11.80 10.76 10.76 0.0M
2022-05-31 11.48 11.68 11.48 11.68 0.0M
2022-05-30 11.78 11.78 11.00 11.78 0.0M
2022-05-27 11.38 11.78 11.38 11.78 0.0M
2022-05-25 11.28 11.40 10.78 10.94 0.0M
2022-05-23 10.96 11.00 10.96 11.00 0.0M
2022-05-20 11.30 11.30 10.00 11.10 0.0M
2022-05-19 10.90 11.30 10.90 11.30 0.0M
2022-05-18 11.30 11.30 10.34 11.28 0.0M
2022-05-17 11.00 11.30 11.00 11.30 0.0M
2022-05-16 11.38 11.38 10.58 11.24 0.0M
2022-05-13 11.46 11.46 10.26 11.38 0.0M
2022-05-12 11.04 11.04 10.52 11.00 0.0M
2022-05-11 11.72 11.72 11.02 11.02 0.0M
2022-05-10 11.80 11.80 10.70 11.72 0.0M
2022-05-09 11.48 11.48 10.80 10.80 0.0M
2022-05-06 11.48 11.76 11.22 11.48 0.0M
2022-05-05 12.44 12.44 11.48 11.98 0.0M
2022-05-04 11.80 12.18 11.64 12.18 0.0M
2022-05-03 12.30 12.30 11.86 12.00 0.0M
2022-05-02 11.50 12.48 11.50 12.48 0.0M
2022-04-29 12.44 12.44 12.00 12.00 0.0M
2022-04-28 12.66 12.66 11.72 12.48 0.0M
2022-04-27 12.98 12.98 11.30 12.68 0.0M
2022-04-26 12.98 12.98 12.98 12.98 0.0M
2022-04-25 12.98 13.00 12.12 13.00 0.0M
2022-04-22 12.90 13.00 12.60 13.00 0.0M
2022-04-21 13.00 13.00 12.70 13.00 0.0M
2022-04-20 13.58 13.60 13.04 13.32 0.0M
2022-04-19 13.30 13.98 12.52 13.58 0.0M
2022-04-14 12.86 13.84 12.50 13.30 0.0M
2022-04-13 12.72 14.00 12.52 12.86 0.0M
2022-04-12 12.52 12.90 12.00 12.50 0.0M
2022-04-11 11.98 11.98 10.90 10.90 0.0M
2022-04-08 12.20 12.20 11.80 11.98 0.0M
2022-04-07 12.58 12.58 12.20 12.20 0.0M
2022-04-06 13.00 13.00 11.38 12.06 0.0M
2022-04-05 13.38 13.40 12.08 12.80 0.0M
2022-04-04 12.46 12.68 12.20 12.60 0.0M
2022-04-01 12.22 12.46 12.22 12.46 0.0M
2022-03-31 12.32 12.70 11.16 12.46 0.0M
2022-03-30 11.00 13.34 11.00 12.32 0.0M
2022-03-29 11.30 11.50 11.00 11.30 0.0M
2022-03-28 12.48 12.48 11.30 11.30 0.0M
2022-03-25 12.26 12.26 11.50 11.50 0.0M
2022-03-24 11.32 12.00 11.32 12.00 0.0M
2022-03-23 11.32 11.34 11.28 11.28 0.0M
2022-03-22 11.66 11.80 11.22 11.32 0.0M
2022-03-21 11.98 12.00 11.66 11.66 0.0M
2022-03-18 11.82 12.00 11.80 11.98 0.0M
2022-03-17 11.02 11.78 11.02 11.50 0.0M
2022-03-15 10.28 11.96 10.28 11.50 0.0M
2022-03-14 11.10 12.98 11.10 11.38 0.0M
2022-03-11 11.78 11.78 11.10 11.10 0.0M
2022-03-10 11.98 11.98 10.64 11.80 0.0M
2022-03-09 10.78 11.80 10.18 11.80 0.0M
2022-03-08 12.00 12.00 10.16 10.80 0.0M
2022-03-07 10.12 11.44 10.12 11.44 0.0M
2022-03-04 11.60 11.60 10.60 11.00 0.0M
2022-03-03 11.32 11.82 11.00 11.00 0.0M
2022-03-02 11.12 11.98 11.12 11.22 0.0M
2022-03-01 12.46 12.46 12.20 12.20 0.0M
2022-02-28 12.60 12.60 11.10 12.00 0.0M
2022-02-25 10.98 12.66 10.52 12.60 0.0M
2022-02-24 10.92 11.70 9.98 11.38 0.0M
2022-02-23 11.72 12.68 11.72 11.96 0.0M
2022-02-22 11.20 11.68 11.20 11.68 0.0M
2022-02-21 11.96 12.00 11.24 11.74 0.0M
2022-02-18 11.90 12.84 11.24 12.54 0.0M
2022-02-17 12.60 12.60 11.60 11.62 0.0M
2022-02-16 11.56 12.58 11.56 11.62 0.0M
2022-02-15 12.42 12.44 11.92 12.44 0.0M
2022-02-14 11.60 12.48 11.60 12.44 0.0M
2022-02-11 12.64 12.64 11.50 12.50 0.0M
2022-02-10 12.48 12.48 12.20 12.46 0.0M
2022-02-09 11.96 12.58 11.06 12.46 0.0M
2022-02-08 12.20 12.20 11.80 11.96 0.0M
2022-02-07 12.68 12.68 12.14 12.38 0.0M
2022-02-04 11.34 13.92 11.14 11.44 0.0M
2022-02-03 12.00 12.00 10.80 11.20 0.0M
2022-02-02 11.98 11.98 11.40 11.68 0.0M
2022-02-01 10.98 12.00 10.74 11.76 0.1M
2022-01-31 14.02 14.56 10.00 10.78 0.2M
2022-01-28 14.60 15.60 13.30 13.30 0.0M
2022-01-27 14.00 14.60 13.80 14.46 0.0M
2022-01-26 13.86 14.00 13.16 13.80 0.0M
2022-01-25 13.00 14.74 13.00 13.88 0.0M
2022-01-24 13.98 14.00 11.68 13.00 0.0M
2022-01-21 14.64 14.64 13.60 13.60 0.0M
2022-01-20 14.98 14.98 14.20 14.40 0.0M
2022-01-19 14.00 14.98 13.98 14.98 0.0M
2022-01-18 14.34 14.88 13.98 13.98 0.0M
2022-01-17 13.98 15.18 13.74 13.84 0.0M
2022-01-14 13.76 14.50 13.76 13.98 0.0M
2022-01-13 14.40 14.56 14.02 14.20 0.0M
2022-01-12 15.20 15.48 14.60 14.98 0.0M
2022-01-11 14.86 15.30 14.22 14.82 0.0M
2022-01-10 15.38 15.38 13.72 14.86 0.0M
2022-01-07 15.40 15.64 15.00 15.40 0.0M
2022-01-05 15.92 15.92 15.38 15.38 0.0M
2022-01-04 15.50 15.96 15.02 15.36 0.0M
2022-01-03 15.08 15.50 14.70 15.34 0.0M