First North All Share SEK (FIRSTNORTHSEK)

FIRSTNORTHSEK
🏛️ 스웨덴 →
124.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 240.27 242.35 239.62 242.35 0.0M
2021-12-29 240.01 240.01 238.47 239.80 0.0M
2021-12-28 240.23 240.66 238.73 239.17 0.0M
2021-12-27 236.22 239.05 236.22 239.05 0.0M
2021-12-23 233.76 235.36 233.76 235.18 0.0M
2021-12-22 228.28 232.26 228.28 232.26 0.0M
2021-12-21 224.83 227.36 224.57 227.06 0.0M
2021-12-20 223.79 223.80 222.38 223.55 0.0M
2021-12-17 224.69 226.34 222.44 226.34 0.0M
2021-12-16 228.10 228.10 223.89 224.33 0.0M
2021-12-15 226.56 227.21 225.35 225.66 0.0M
2021-12-14 230.66 231.06 225.85 226.16 0.0M
2021-12-13 233.34 234.56 230.15 230.18 0.0M
2021-12-10 234.11 234.11 232.11 232.84 0.0M
2021-12-09 234.67 235.43 232.91 234.09 0.0M
2021-12-08 234.30 235.27 233.22 234.33 0.0M
2021-12-07 229.33 234.05 229.33 233.93 0.0M
2021-12-06 230.86 231.31 225.60 227.57 0.0M
2021-12-03 233.86 234.18 228.99 229.88 0.0M
2021-12-02 237.38 237.39 230.90 232.52 0.0M
2021-12-01 238.86 239.23 236.92 239.09 0.0M
2021-11-30 237.39 240.69 236.90 238.26 0.0M
2021-11-29 238.97 239.96 238.26 238.83 0.0M
2021-11-26 236.64 238.41 234.79 238.29 0.0M
2021-11-25 243.52 244.63 240.32 241.91 0.0M
2021-11-24 240.81 242.36 240.15 242.13 0.0M
2021-11-23 244.03 244.03 239.57 240.42 0.0M
2021-11-22 248.74 248.74 243.68 243.89 0.0M
2021-11-19 247.10 247.75 245.56 247.75 0.0M
2021-11-18 245.37 246.98 245.04 246.50 0.0M
2021-11-17 245.69 247.39 243.36 245.08 0.0M
2021-11-16 248.24 248.24 246.54 247.91 0.0M
2021-11-15 245.58 247.61 244.41 247.56 0.0M
2021-11-12 241.88 244.43 241.88 244.43 0.0M
2021-11-11 240.77 241.33 239.42 241.33 0.0M
2021-11-10 240.77 241.06 238.05 241.00 0.0M
2021-11-09 237.82 240.50 237.66 239.87 0.0M
2021-11-08 237.23 237.68 235.38 236.87 0.0M
2021-11-05 236.66 237.48 236.15 236.78 0.0M
2021-11-04 235.56 237.21 232.90 237.21 0.0M
2021-11-03 236.98 237.67 233.83 234.43 0.0M
2021-11-02 238.31 238.49 236.41 237.38 0.0M
2021-11-01 235.91 237.61 235.64 237.36 0.0M
2021-10-29 234.68 235.40 233.57 234.47 0.0M
2021-10-28 234.37 234.37 232.53 233.97 0.0M
2021-10-27 234.42 235.73 233.59 233.90 0.0M
2021-10-26 236.93 237.56 234.54 235.15 0.0M
2021-10-25 238.51 238.51 235.82 237.41 0.0M
2021-10-22 237.79 238.58 236.89 238.09 0.0M
2021-10-21 234.13 237.12 233.75 237.12 0.0M
2021-10-20 234.58 234.63 233.33 234.57 0.0M
2021-10-19 235.50 236.15 233.59 234.82 0.0M
2021-10-18 235.43 235.73 233.81 234.53 0.0M
2021-10-15 234.43 234.62 232.84 234.62 0.0M
2021-10-14 232.86 233.74 232.03 233.74 0.0M
2021-10-13 228.02 231.34 226.99 231.34 0.0M
2021-10-12 223.38 227.79 222.47 227.36 0.0M
2021-10-11 225.15 225.34 221.49 224.03 0.0M
2021-10-08 228.32 228.32 225.18 225.39 0.0M
2021-10-07 229.34 230.01 226.86 227.97 0.0M
2021-10-06 232.16 232.19 226.37 227.93 0.0M
2021-10-05 230.04 232.64 229.06 232.64 0.0M
2021-10-04 233.62 233.81 228.81 229.25 0.0M
2021-10-01 232.27 233.89 229.97 233.89 0.0M
2021-09-30 234.80 235.69 232.99 234.27 0.0M
2021-09-29 236.33 237.70 233.39 233.39 0.0M
2021-09-28 241.61 241.69 234.76 234.96 0.0M
2021-09-27 244.51 245.10 240.25 240.59 0.0M
2021-09-24 244.27 244.76 241.97 243.00 0.0M
2021-09-23 243.26 244.59 242.80 243.16 0.0M
2021-09-22 239.25 240.85 238.89 240.65 0.0M
2021-09-21 239.50 239.85 237.46 237.59 0.0M
2021-09-20 246.63 246.63 237.93 240.42 0.0M
2021-09-17 248.92 250.55 248.19 248.48 0.0M
2021-09-16 246.12 248.19 246.07 248.19 0.0M
2021-09-15 249.18 249.24 245.33 246.07 0.0M
2021-09-14 250.22 250.43 247.95 249.52 0.0M
2021-09-13 255.70 256.05 249.40 250.03 0.0M
2021-09-10 257.09 257.24 254.64 255.17 0.0M
2021-09-09 255.08 256.42 253.28 256.39 0.0M
2021-09-08 259.20 259.20 255.07 256.18 0.0M
2021-09-07 261.94 262.39 259.10 259.64 0.0M
2021-09-06 262.88 263.64 261.18 261.43 0.0M
2021-09-03 262.07 262.99 260.47 262.04 0.0M
2021-09-02 258.53 261.84 258.53 261.62 0.0M
2021-09-01 255.79 257.65 255.76 257.48 0.0M
2021-08-31 254.43 255.21 253.48 255.21 0.0M
2021-08-30 255.02 255.58 253.19 253.62 0.0M
2021-08-27 254.36 254.44 252.03 254.00 0.0M
2021-08-26 255.40 255.40 253.08 253.55 0.0M
2021-08-25 255.21 255.98 254.78 255.39 0.0M
2021-08-24 252.74 253.91 252.18 252.87 0.0M
2021-08-23 255.97 256.75 251.60 252.22 0.0M
2021-08-20 251.32 253.29 248.56 253.29 0.0M
2021-08-19 251.86 251.95 249.58 251.08 0.0M
2021-08-18 251.56 255.57 250.93 252.10 0.0M
2021-08-17 249.29 250.79 247.94 250.79 0.0M
2021-08-16 251.53 252.01 248.75 248.97 0.0M
2021-08-13 252.06 253.19 251.05 251.54 0.0M
2021-08-12 250.25 251.15 249.66 251.03 0.0M
2021-08-11 251.68 252.64 248.07 249.77 0.0M
2021-08-10 252.73 254.66 251.92 252.22 0.0M
2021-08-09 251.87 252.88 250.08 252.66 0.0M
2021-08-06 256.14 256.14 251.50 251.53 0.0M
2021-08-05 263.08 263.49 256.18 256.26 0.0M
2021-08-04 263.04 263.99 260.57 260.87 0.0M
2021-08-03 264.51 264.51 261.31 261.82 0.0M
2021-08-02 265.44 265.60 263.84 264.90 0.0M
2021-07-30 263.77 264.91 261.98 264.62 0.0M
2021-07-29 264.84 265.30 262.74 263.84 0.0M
2021-07-28 261.23 262.60 260.63 262.60 0.0M
2021-07-27 260.63 261.53 258.96 260.17 0.0M
2021-07-26 260.53 261.61 259.37 260.16 0.0M
2021-07-23 259.08 260.50 258.34 260.49 0.0M
2021-07-22 257.69 259.13 257.18 259.13 0.0M
2021-07-21 254.34 257.16 254.07 257.16 0.0M
2021-07-20 252.55 253.55 252.02 252.53 0.0M
2021-07-19 253.75 253.75 250.79 252.92 0.0M
2021-07-16 253.81 255.12 252.55 254.12 0.0M
2021-07-15 255.67 255.80 252.80 253.65 0.0M
2021-07-14 258.16 258.16 255.60 256.13 0.0M
2021-07-13 257.65 259.06 256.94 258.42 0.0M
2021-07-12 256.53 259.75 256.53 258.02 0.0M
2021-07-09 256.67 257.34 254.82 256.05 0.0M
2021-07-08 261.69 262.03 254.38 255.71 0.0M
2021-07-07 262.47 263.40 260.91 261.61 0.0M
2021-07-06 260.16 261.59 259.12 260.93 0.0M
2021-07-05 258.46 260.01 257.32 259.82 0.0M
2021-07-02 254.97 257.59 254.53 257.59 0.0M
2021-07-01 256.05 256.61 254.14 254.51 0.0M
2021-06-30 256.46 256.65 253.60 255.38 0.0M
2021-06-29 252.90 255.80 252.90 255.78 0.0M
2021-06-28 251.35 252.55 250.55 252.06 0.0M
2021-06-24 246.89 250.16 246.89 250.16 0.0M
2021-06-23 247.83 248.13 245.27 246.46 0.0M
2021-06-22 248.20 248.38 245.12 246.90 0.0M
2021-06-21 249.04 249.04 245.98 247.65 0.0M
2021-06-18 251.82 252.96 249.63 249.73 0.0M
2021-06-17 252.10 252.66 248.60 250.79 0.0M
2021-06-16 256.45 256.45 252.23 253.12 0.0M
2021-06-15 258.45 259.06 255.75 256.02 0.0M
2021-06-14 258.97 259.93 257.03 257.83 0.0M
2021-06-11 259.39 259.76 257.57 258.04 0.0M
2021-06-10 260.23 260.23 256.01 258.63 0.0M
2021-06-09 259.53 259.62 257.20 259.51 0.0M
2021-06-08 258.59 259.88 258.22 259.27 0.0M
2021-06-07 259.97 259.97 256.72 258.03 0.0M
2021-06-04 258.14 259.55 256.79 259.29 0.0M
2021-06-03 261.10 261.32 257.44 257.85 0.0M
2021-06-02 262.64 262.99 259.99 260.10 0.0M
2021-06-01 263.38 263.79 260.90 262.20 0.0M
2021-05-31 261.50 262.91 260.88 262.88 0.0M
2021-05-28 258.99 260.95 258.74 260.95 0.0M
2021-05-27 258.12 259.82 257.87 258.64 0.0M
2021-05-26 258.54 260.08 256.96 258.13 0.0M
2021-05-25 260.40 260.41 257.16 258.22 0.0M
2021-05-24 258.79 260.55 258.12 259.98 0.0M
2021-05-21 257.78 258.57 256.07 257.44 0.0M
2021-05-20 249.89 256.11 249.89 256.01 0.0M
2021-05-19 250.45 250.45 244.74 246.45 0.0M
2021-05-18 249.47 251.88 249.21 251.88 0.0M
2021-05-17 246.95 248.03 244.84 246.86 0.0M
2021-05-14 247.89 248.51 242.21 247.82 0.0M
2021-05-12 250.27 251.40 247.45 247.63 0.0M
2021-05-11 252.81 252.81 246.33 249.67 0.0M
2021-05-10 262.39 262.41 255.79 256.28 0.0M
2021-05-07 258.04 260.72 254.68 260.72 0.0M
2021-05-06 263.73 264.01 254.94 255.93 0.0M
2021-05-05 263.79 264.75 262.49 264.49 0.0M
2021-05-04 271.94 271.94 260.87 260.93 0.0M
2021-05-03 270.34 271.64 269.68 271.00 0.0M
2021-04-30 269.96 271.14 269.46 269.66 0.0M
2021-04-29 269.70 270.59 268.20 268.84 0.0M
2021-04-28 270.73 271.10 267.33 268.21 0.0M
2021-04-27 268.90 271.25 268.27 270.16 0.0M
2021-04-26 269.09 270.07 266.64 268.03 0.0M
2021-04-23 267.23 268.02 266.32 267.95 0.0M
2021-04-22 264.91 267.21 263.75 266.98 0.0M
2021-04-21 264.59 265.32 261.21 263.45 0.0M
2021-04-20 270.33 271.02 264.12 264.24 0.0M
2021-04-19 272.35 273.29 269.40 269.84 0.0M
2021-04-16 272.55 272.63 271.24 272.36 0.0M
2021-04-15 272.18 273.40 271.20 272.30 0.0M
2021-04-14 270.32 272.12 268.92 271.49 0.0M
2021-04-13 265.61 269.72 265.49 269.72 0.0M
2021-04-12 267.34 267.34 264.01 265.08 0.0M
2021-04-09 267.19 267.41 265.67 267.07 0.0M
2021-04-08 265.21 266.69 265.21 266.69 0.0M
2021-04-07 264.70 264.91 262.40 264.15 0.0M
2021-04-06 263.71 263.73 261.87 263.48 0.0M
2021-04-01 257.99 261.25 257.62 261.08 0.0M
2021-03-31 254.75 256.14 254.34 255.95 0.0M
2021-03-30 251.10 253.80 250.26 253.80 0.0M
2021-03-29 253.88 254.60 249.93 250.25 0.0M
2021-03-26 251.83 253.27 251.29 252.19 0.0M
2021-03-25 251.70 252.80 247.76 249.98 0.0M
2021-03-24 252.76 254.79 251.45 252.10 0.0M
2021-03-23 255.10 255.10 252.36 253.98 0.0M
2021-03-22 255.58 256.20 253.01 254.62 0.0M
2021-03-19 252.34 254.56 252.09 254.56 0.0M
2021-03-18 254.34 255.65 252.17 253.36 0.0M
2021-03-17 258.64 258.78 253.07 253.80 0.0M
2021-03-16 258.00 259.72 257.98 259.34 0.0M
2021-03-15 257.86 259.25 255.66 256.92 0.0M
2021-03-12 256.76 258.08 255.44 257.11 0.0M
2021-03-11 253.60 257.87 253.59 257.46 0.0M
2021-03-10 255.10 255.19 251.78 251.93 0.0M
2021-03-09 248.50 253.97 246.25 253.67 0.0M
2021-03-08 249.40 250.23 245.43 247.44 0.0M
2021-03-05 251.52 251.52 246.36 246.66 0.0M
2021-03-04 257.98 257.98 252.13 253.07 0.0M
2021-03-03 263.35 263.35 258.21 259.53 0.0M
2021-03-02 261.85 264.01 260.78 261.75 0.0M
2021-03-01 258.70 260.81 258.49 260.70 0.0M
2021-02-26 250.34 255.64 249.55 255.32 0.0M
2021-02-25 260.37 261.00 257.54 258.33 0.0M
2021-02-24 260.65 262.91 256.59 257.68 0.0M
2021-02-23 270.76 270.76 256.22 260.57 0.0M
2021-02-22 275.29 275.29 272.31 272.39 0.0M
2021-02-19 269.90 274.38 269.90 274.38 0.0M
2021-02-18 274.54 276.46 270.33 270.59 0.0M
2021-02-17 280.71 281.56 275.72 276.08 0.0M
2021-02-16 284.28 284.51 281.47 283.93 0.0M
2021-02-15 283.57 284.04 279.79 282.58 0.0M
2021-02-12 280.34 281.84 279.35 281.14 0.0M
2021-02-11 274.00 279.05 273.49 279.02 0.0M
2021-02-10 273.40 273.62 270.95 272.91 0.0M
2021-02-09 273.12 273.22 269.60 272.50 0.0M
2021-02-08 272.20 274.27 271.63 271.94 0.0M
2021-02-05 269.56 270.53 268.55 270.49 0.0M
2021-02-04 268.53 269.52 266.51 267.93 0.0M
2021-02-03 261.55 267.39 261.55 267.39 0.0M
2021-02-02 256.53 258.24 256.34 257.15 0.0M
2021-02-01 250.92 255.09 250.67 254.91 0.0M
2021-01-29 248.20 249.58 246.88 248.29 0.0M
2021-01-28 247.25 248.97 238.08 248.97 0.0M
2021-01-27 258.58 258.58 248.23 250.93 0.0M
2021-01-26 256.98 257.44 256.12 257.44 0.0M
2021-01-25 260.38 260.95 256.41 256.68 0.0M
2021-01-22 259.75 260.21 257.64 259.51 0.0M
2021-01-21 258.82 259.58 257.73 258.55 0.0M
2021-01-20 254.14 257.44 254.11 257.17 0.0M
2021-01-19 253.34 253.34 250.82 252.86 0.0M
2021-01-18 250.47 251.37 249.10 251.37 0.0M
2021-01-15 254.06 254.16 248.64 249.50 0.0M
2021-01-14 253.71 254.16 252.43 254.16 0.0M
2021-01-13 252.48 252.85 250.55 252.66 0.0M
2021-01-12 254.47 254.47 250.38 251.33 0.0M
2021-01-11 257.31 257.73 252.80 253.48 0.0M
2021-01-08 256.18 257.53 255.56 256.44 0.0M
2021-01-07 254.80 256.09 252.77 254.72 0.0M
2021-01-06 252.10 252.19 252.02 252.16 0.0M
2021-01-05 250.55 252.30 250.15 252.06 0.0M
2021-01-04 247.89 250.72 247.89 250.23 0.0M