NAXS Nordic Access Buyout Fund AB (NAXS)

NAXS
🏛️ 스웨덴 →
45.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 60.30 60.30 59.10 59.80 0.0M
2022-12-29 59.60 60.00 58.70 59.70 0.0M
2022-12-28 59.00 59.60 59.00 59.60 0.0M
2022-12-27 60.30 60.30 59.40 59.60 0.0M
2022-12-23 60.30 60.30 59.00 60.30 0.0M
2022-12-22 60.00 60.40 59.80 60.30 0.0M
2022-12-21 60.40 60.40 59.40 59.60 0.0M
2022-12-20 59.80 60.20 59.50 59.50 0.0M
2022-12-19 59.80 60.40 58.50 59.80 0.0M
2022-12-16 58.80 59.80 58.50 59.60 0.0M
2022-12-15 60.00 60.40 58.50 58.50 0.0M
2022-12-14 60.70 60.70 60.00 60.00 0.0M
2022-12-13 59.50 61.30 59.50 59.60 0.0M
2022-12-12 60.70 60.70 59.80 60.70 0.0M
2022-12-09 61.00 61.00 60.00 60.60 0.0M
2022-12-08 60.00 60.70 59.70 60.50 0.0M
2022-12-07 60.40 60.80 59.80 60.30 0.0M
2022-12-06 61.60 61.60 60.40 60.40 0.0M
2022-12-05 61.20 61.70 60.70 61.40 0.0M
2022-12-02 61.10 62.40 61.00 61.00 0.0M
2022-12-01 62.00 62.70 61.30 61.50 0.0M
2022-11-30 61.20 62.70 61.20 62.00 0.0M
2022-11-29 62.50 62.50 61.20 61.20 0.0M
2022-11-28 61.90 62.00 61.20 62.00 0.0M
2022-11-25 62.00 62.30 61.50 62.20 0.0M
2022-11-24 61.70 62.50 61.30 62.00 0.0M
2022-11-23 62.40 62.40 61.50 61.70 0.0M
2022-11-22 61.60 62.40 60.80 62.40 0.0M
2022-11-21 61.00 62.70 61.00 61.60 0.0M
2022-11-18 62.70 63.00 61.80 62.50 0.0M
2022-11-17 64.00 64.00 62.70 62.70 0.0M
2022-11-16 62.00 64.70 62.00 63.10 0.0M
2022-11-15 64.80 64.90 63.90 64.80 0.0M
2022-11-14 64.70 64.70 64.00 64.00 0.0M
2022-11-11 63.90 65.00 63.60 63.90 0.0M
2022-11-10 63.20 64.10 63.00 63.70 0.0M
2022-11-09 63.00 63.30 62.80 63.20 0.0M
2022-11-08 63.10 63.60 62.60 63.00 0.0M
2022-11-07 61.30 63.50 61.30 62.90 0.0M
2022-11-04 62.20 63.00 62.20 62.50 0.0M
2022-11-03 61.80 62.40 61.50 62.20 0.0M
2022-11-02 61.80 61.80 61.20 61.80 0.0M
2022-11-01 61.30 62.00 61.30 61.50 0.0M
2022-10-31 60.70 61.90 60.50 61.30 0.0M
2022-10-28 60.80 61.40 60.50 60.70 0.0M
2022-10-27 60.80 61.50 60.30 60.70 0.0M
2022-10-26 61.30 62.00 60.60 60.70 0.0M
2022-10-25 60.80 61.30 59.50 61.30 0.0M
2022-10-24 60.30 60.30 59.20 59.80 0.0M
2022-10-21 61.30 61.30 59.70 59.70 0.0M
2022-10-20 59.40 60.80 59.40 60.80 0.0M
2022-10-19 60.30 61.00 59.50 59.60 0.0M
2022-10-18 59.90 60.50 59.30 60.30 0.0M
2022-10-17 59.80 60.30 58.60 59.80 0.0M
2022-10-14 59.50 59.80 59.00 59.80 0.0M
2022-10-13 59.30 59.60 58.00 59.60 0.0M
2022-10-12 58.90 59.80 58.40 59.30 0.0M
2022-10-11 61.00 61.00 58.80 58.90 0.0M
2022-10-10 60.10 61.20 59.10 61.20 0.0M
2022-10-07 60.60 60.60 60.00 60.10 0.0M
2022-10-06 60.50 60.80 60.00 60.60 0.0M
2022-10-05 60.00 60.30 59.20 60.00 0.0M
2022-10-04 59.30 60.00 58.70 60.00 0.0M
2022-10-03 58.10 59.00 58.00 59.00 0.0M
2022-09-30 57.90 58.80 57.40 58.10 0.0M
2022-09-29 57.70 58.00 57.40 57.40 0.0M
2022-09-28 57.60 58.00 56.50 57.40 0.0M
2022-09-27 57.00 57.80 56.80 57.60 0.0M
2022-09-26 56.10 58.10 56.10 57.00 0.0M
2022-09-23 58.10 58.10 56.00 56.10 0.0M
2022-09-22 57.20 57.60 56.50 57.20 0.0M
2022-09-21 56.90 57.20 55.90 57.20 0.0M
2022-09-20 56.70 57.30 56.30 56.90 0.0M
2022-09-19 57.00 57.00 56.60 56.70 0.0M
2022-09-16 57.10 57.10 56.70 57.00 0.0M
2022-09-15 57.20 58.50 57.00 57.10 0.0M
2022-09-14 57.60 57.60 57.00 57.30 0.0M
2022-09-13 57.60 58.90 57.50 57.60 0.0M
2022-09-12 58.20 58.40 57.30 57.60 0.0M
2022-09-09 57.50 58.20 57.00 58.20 0.0M
2022-09-08 57.30 58.10 56.80 56.80 0.0M
2022-09-07 57.50 57.80 56.80 56.80 0.0M
2022-09-06 57.30 57.90 57.20 57.80 0.0M
2022-09-05 58.70 58.70 56.40 57.30 0.0M
2022-09-02 58.50 58.80 58.10 58.70 0.0M
2022-09-01 60.00 60.00 58.10 58.50 0.0M
2022-08-31 60.20 60.20 58.90 59.50 0.0M
2022-08-30 59.00 60.50 58.80 60.10 0.0M
2022-08-29 59.70 59.70 59.00 59.00 0.0M
2022-08-26 60.50 60.50 59.50 59.70 0.0M
2022-08-25 59.30 60.50 59.30 60.40 0.0M
2022-08-24 60.10 60.10 59.20 59.30 0.0M
2022-08-23 60.30 60.50 59.80 60.10 0.0M
2022-08-22 60.80 61.60 59.40 60.00 0.0M
2022-08-19 61.50 61.70 60.80 60.80 0.0M
2022-08-18 60.50 61.70 60.30 61.70 0.0M
2022-08-17 61.00 61.90 60.00 60.50 0.0M
2022-08-16 61.00 61.70 60.30 60.40 0.0M
2022-08-15 61.00 61.00 60.20 61.00 0.0M
2022-08-12 61.00 61.30 60.10 61.00 0.0M
2022-08-11 60.00 61.00 59.90 60.50 0.0M
2022-08-10 60.20 61.20 59.30 60.00 0.0M
2022-08-09 60.00 60.70 59.00 60.30 0.0M
2022-08-08 60.00 61.20 59.50 60.00 0.0M
2022-08-05 61.50 62.00 59.80 60.00 0.0M
2022-08-04 61.20 62.00 59.80 61.20 0.0M
2022-08-03 62.90 63.00 61.00 61.20 0.0M
2022-08-02 61.00 62.00 61.00 61.00 0.0M
2022-08-01 61.40 62.00 60.00 61.00 0.0M
2022-07-29 60.00 61.50 59.70 61.40 0.0M
2022-07-28 61.00 61.00 59.80 60.30 0.0M
2022-07-27 60.10 61.00 60.00 61.00 0.0M
2022-07-26 60.60 61.00 59.90 60.70 0.0M
2022-07-25 59.80 61.00 59.00 60.60 0.0M
2022-07-22 59.30 59.80 58.90 59.40 0.0M
2022-07-21 59.50 59.50 57.60 58.90 0.0M
2022-07-20 59.40 59.40 57.50 59.00 0.0M
2022-07-19 57.50 59.40 57.00 58.10 0.0M
2022-07-18 58.00 59.00 57.10 57.50 0.0M
2022-07-15 59.20 59.20 57.10 58.00 0.0M
2022-07-14 57.50 58.70 57.20 57.20 0.0M
2022-07-13 58.60 58.60 57.40 57.40 0.0M
2022-07-12 58.00 58.60 57.40 57.80 0.0M
2022-07-11 58.20 58.20 57.40 57.40 0.0M
2022-07-08 59.40 59.40 57.90 58.20 0.0M
2022-07-07 57.60 59.40 57.60 59.40 0.0M
2022-07-06 57.00 57.20 56.10 57.20 0.0M
2022-07-05 56.80 56.80 55.50 56.30 0.0M
2022-07-04 56.50 56.80 55.50 56.20 0.0M
2022-07-01 56.00 56.70 55.50 56.50 0.0M
2022-06-30 56.80 56.90 56.20 56.20 0.0M
2022-06-29 57.50 57.70 56.80 56.80 0.0M
2022-06-28 57.90 58.00 56.20 57.50 0.0M
2022-06-27 56.50 57.60 56.00 57.40 0.0M
2022-06-23 57.50 57.50 56.50 56.50 0.0M
2022-06-22 57.10 57.50 56.40 57.50 0.0M
2022-06-21 56.40 57.60 56.40 57.10 0.0M
2022-06-20 55.80 56.40 55.50 56.40 0.0M
2022-06-17 57.00 57.00 55.80 55.80 0.0M
2022-06-16 56.20 57.90 56.00 56.20 0.0M
2022-06-15 55.80 57.10 55.80 56.20 0.0M
2022-06-14 57.20 57.20 55.50 55.80 0.0M
2022-06-13 58.10 58.10 56.20 56.20 0.0M
2022-06-10 59.20 59.20 58.00 58.10 0.0M
2022-06-09 59.50 59.80 58.70 59.20 0.0M
2022-06-08 58.80 59.90 58.80 59.50 0.0M
2022-06-07 59.70 59.70 58.70 58.80 0.0M
2022-06-03 59.90 60.00 59.50 59.70 0.0M
2022-06-02 59.80 60.60 58.80 59.90 0.0M
2022-06-01 60.00 60.00 58.90 59.80 0.0M
2022-05-31 59.50 59.50 58.20 59.50 0.0M
2022-05-30 61.50 61.50 58.80 59.50 0.0M
2022-05-27 60.70 60.70 59.30 59.30 0.0M
2022-05-25 60.60 60.60 59.50 60.30 0.0M
2022-05-24 60.00 60.90 59.40 60.60 0.0M
2022-05-23 59.90 60.10 59.60 60.00 0.0M
2022-05-20 58.50 60.50 58.50 59.90 0.0M
2022-05-19 59.20 59.20 57.40 58.60 0.0M
2022-05-18 60.10 60.30 58.80 59.20 0.0M
2022-05-17 58.60 60.00 58.60 59.70 0.0M
2022-05-16 58.50 59.00 58.00 58.60 0.0M
2022-05-13 56.50 58.60 56.50 58.40 0.0M
2022-05-12 57.90 58.40 56.30 57.00 0.0M
2022-05-11 57.00 57.90 56.80 57.70 0.0M
2022-05-10 57.90 59.00 56.90 56.90 0.0M
2022-05-09 59.00 59.00 57.60 58.00 0.0M
2022-05-06 60.00 61.60 57.70 58.10 0.0M
2022-05-05 61.60 62.50 60.70 60.70 0.0M
2022-05-04 61.70 62.10 61.40 61.40 0.1M
2022-05-03 63.00 63.00 61.50 61.70 0.0M
2022-05-02 61.60 62.70 61.00 62.30 0.0M
2022-04-29 62.50 63.80 61.60 61.60 0.0M
2022-04-28 61.40 63.20 61.30 62.50 0.0M
2022-04-27 59.80 61.40 59.80 61.30 0.0M
2022-04-26 60.00 60.90 59.80 60.20 0.0M
2022-04-25 61.00 61.00 59.10 60.00 0.0M
2022-04-22 61.90 61.90 60.20 61.00 0.0M
2022-04-21 63.00 63.00 61.30 61.90 0.0M
2022-04-20 62.10 63.00 62.10 62.80 0.0M
2022-04-19 61.50 63.00 61.50 62.10 0.0M
2022-04-14 61.90 62.90 61.40 61.50 0.0M
2022-04-13 61.80 62.90 61.80 61.90 0.0M
2022-04-12 61.50 62.50 61.20 61.80 0.0M
2022-04-11 62.40 62.50 61.10 61.50 0.0M
2022-04-08 62.20 62.90 62.00 62.40 0.0M
2022-04-07 61.00 61.70 60.80 60.90 0.0M
2022-04-06 62.40 62.40 60.40 61.00 0.0M
2022-04-05 65.00 65.00 62.00 62.40 0.0M
2022-04-04 65.30 65.80 64.60 65.20 0.0M
2022-04-01 65.60 66.20 65.00 65.30 0.0M
2022-03-31 68.00 68.00 64.60 65.00 0.0M
2022-03-30 68.60 69.60 68.00 68.00 0.0M
2022-03-29 65.40 68.20 65.40 68.00 0.0M
2022-03-28 65.80 67.20 65.80 66.40 0.0M
2022-03-25 65.40 66.80 64.60 65.80 0.0M
2022-03-24 65.40 65.80 64.80 65.40 0.0M
2022-03-23 66.20 66.60 64.80 65.40 0.0M
2022-03-22 65.40 66.20 65.00 66.20 0.0M
2022-03-21 64.80 65.40 64.60 65.20 0.0M
2022-03-18 65.00 65.40 64.40 65.00 0.0M
2022-03-17 67.40 67.40 64.20 64.20 0.0M
2022-03-16 65.00 66.20 64.20 66.00 0.0M
2022-03-15 63.60 65.00 62.00 64.00 0.0M
2022-03-14 63.40 69.80 62.60 63.60 0.0M
2022-03-11 63.40 64.60 62.60 63.40 0.0M
2022-03-10 62.20 62.60 62.00 62.60 0.0M
2022-03-09 59.80 62.20 59.80 62.00 0.0M
2022-03-08 59.60 61.00 58.60 60.00 0.0M
2022-03-07 60.00 60.00 56.00 59.60 0.0M
2022-03-04 62.00 62.00 59.60 60.00 0.0M
2022-03-03 63.00 63.00 61.60 62.00 0.0M
2022-03-02 63.80 64.00 61.80 62.20 0.0M
2022-03-01 63.60 64.20 61.40 63.80 0.0M
2022-02-28 62.40 63.60 61.20 63.20 0.0M
2022-02-25 57.80 63.00 57.80 62.40 0.0M
2022-02-24 61.00 61.00 58.00 60.00 0.0M
2022-02-23 64.80 64.80 63.80 64.00 0.0M
2022-02-22 65.60 65.60 63.80 64.80 0.0M
2022-02-21 67.00 67.00 65.00 65.80 0.0M
2022-02-18 67.20 67.40 66.20 67.00 0.0M
2022-02-17 67.60 67.60 66.00 67.20 0.0M
2022-02-16 66.80 67.60 66.40 67.60 0.0M
2022-02-15 66.20 67.00 66.20 66.20 0.0M
2022-02-14 65.80 66.80 65.00 66.00 0.0M
2022-02-11 66.60 67.20 65.80 67.00 0.0M
2022-02-10 67.20 67.20 65.80 66.60 0.0M
2022-02-09 67.00 67.20 66.40 66.80 0.0M
2022-02-08 67.00 67.20 66.00 66.40 0.0M
2022-02-07 65.00 67.00 65.00 67.00 0.0M
2022-02-04 64.80 65.40 64.00 65.00 0.0M
2022-02-03 64.80 65.40 62.60 65.00 0.0M
2022-02-02 64.40 65.00 63.40 64.80 0.0M
2022-02-01 62.60 64.40 62.60 64.40 0.0M
2022-01-31 61.00 62.60 61.00 62.60 0.0M
2022-01-28 61.40 61.60 60.20 61.00 0.0M
2022-01-27 60.00 60.20 59.00 60.20 0.0M
2022-01-26 59.00 60.20 58.60 60.20 0.0M
2022-01-25 58.60 59.80 58.20 58.60 0.0M
2022-01-24 60.40 60.40 58.00 58.40 0.0M
2022-01-21 61.40 61.40 60.20 60.40 0.0M
2022-01-20 61.40 62.20 60.00 61.40 0.0M
2022-01-19 60.20 61.20 60.20 61.00 0.0M
2022-01-18 62.00 62.60 60.20 60.20 0.0M
2022-01-17 63.20 63.80 62.00 62.00 0.0M
2022-01-14 64.00 64.80 63.00 63.20 0.0M
2022-01-13 63.80 64.20 63.40 64.00 0.0M
2022-01-12 62.00 64.00 62.00 63.60 0.0M
2022-01-11 62.40 64.00 62.40 63.80 0.0M
2022-01-10 63.60 64.40 62.60 62.60 0.0M
2022-01-07 64.40 64.80 63.60 63.60 0.0M
2022-01-05 64.60 65.00 63.80 64.40 0.0M
2022-01-04 64.00 65.00 63.80 63.80 0.0M
2022-01-03 65.00 65.00 64.00 64.20 0.0M