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
2023-12-29 72.40 72.40 70.00 71.40 0.0M
2023-12-28 72.00 72.40 71.00 72.40 0.0M
2023-12-27 70.60 72.00 70.40 72.00 0.0M
2023-12-22 70.40 71.40 70.40 70.60 0.0M
2023-12-21 71.40 71.40 70.40 70.40 0.0M
2023-12-20 70.80 71.40 70.20 71.40 0.0M
2023-12-19 69.00 71.00 69.00 70.80 0.0M
2023-12-18 69.40 69.40 68.40 69.00 0.0M
2023-12-15 69.60 70.20 69.00 69.40 0.0M
2023-12-14 67.80 70.00 67.80 69.60 0.0M
2023-12-13 70.00 70.00 68.20 68.20 0.0M
2023-12-12 69.00 70.00 68.20 68.60 0.0M
2023-12-11 68.60 69.60 68.00 68.60 0.0M
2023-12-08 68.60 69.00 68.40 68.60 0.0M
2023-12-07 68.20 68.20 67.40 68.20 0.0M
2023-12-06 67.80 69.00 67.40 68.20 0.0M
2023-12-05 68.60 68.80 67.40 67.80 0.0M
2023-12-04 68.60 68.80 67.40 68.80 0.0M
2023-12-01 68.00 68.80 66.60 68.60 0.0M
2023-11-30 67.60 68.00 66.80 68.00 0.0M
2023-11-29 67.40 67.60 66.20 67.40 0.0M
2023-11-28 65.80 67.80 65.80 67.40 0.0M
2023-11-27 64.80 66.40 63.80 65.80 0.0M
2023-11-24 62.60 64.80 62.20 64.80 0.0M
2023-11-23 63.40 64.00 62.00 62.80 0.0M
2023-11-22 64.40 65.00 63.20 63.40 0.0M
2023-11-21 64.80 65.40 64.40 64.40 0.0M
2023-11-20 65.60 65.60 63.60 64.80 0.0M
2023-11-17 64.40 66.20 64.00 65.60 0.0M
2023-11-16 65.00 65.60 64.00 65.00 0.0M
2023-11-15 66.60 66.60 64.40 65.00 0.0M
2023-11-14 67.00 67.00 65.20 66.60 0.0M
2023-11-13 65.00 67.00 64.40 66.40 0.0M
2023-11-10 65.80 66.00 64.80 65.00 0.0M
2023-11-09 67.60 67.60 65.40 66.00 0.0M
2023-11-08 67.80 67.80 66.40 67.60 0.0M
2023-11-07 69.00 69.40 66.60 67.80 0.0M
2023-11-06 69.00 69.00 68.00 69.00 0.0M
2023-11-03 69.00 69.80 68.40 69.00 0.0M
2023-11-02 69.20 69.40 68.00 69.40 0.0M
2023-11-01 69.00 70.20 68.00 69.40 0.0M
2023-10-31 69.40 69.40 68.80 69.00 0.0M
2023-10-30 69.00 69.00 68.00 68.60 0.0M
2023-10-27 70.20 70.20 67.40 68.80 0.0M
2023-10-26 70.00 70.80 68.60 70.60 0.0M
2023-10-25 68.60 70.40 68.60 70.00 0.0M
2023-10-24 68.00 69.00 67.80 68.40 0.0M
2023-10-23 69.40 69.80 68.00 68.00 0.0M
2023-10-20 68.80 69.40 66.40 68.80 0.0M
2023-10-19 68.80 68.80 68.00 68.60 0.0M
2023-10-18 69.80 70.00 68.80 68.80 0.0M
2023-10-17 69.80 69.80 68.60 68.60 0.0M
2023-10-16 70.00 70.00 68.20 69.80 0.0M
2023-10-13 72.00 72.00 69.80 70.00 0.0M
2023-10-12 70.00 72.20 70.00 72.00 0.0M
2023-10-11 70.20 71.60 69.60 70.00 0.0M
2023-10-10 69.20 70.40 69.20 70.20 0.0M
2023-10-09 68.80 69.40 68.20 69.20 0.0M
2023-10-06 69.80 69.80 68.20 68.80 0.0M
2023-10-05 69.60 69.80 68.00 69.80 0.0M
2023-10-04 69.40 69.60 68.40 69.40 0.0M
2023-10-03 69.00 69.40 68.60 69.40 0.0M
2023-10-02 69.20 69.40 68.40 68.40 0.0M
2023-09-29 68.40 68.40 68.00 68.40 0.0M
2023-09-28 69.80 69.80 68.20 68.60 0.0M
2023-09-27 70.40 70.40 69.00 69.80 0.0M
2023-09-26 71.80 72.60 69.20 70.60 0.0M
2023-09-25 72.00 73.00 71.60 71.80 0.0M
2023-09-22 72.60 74.60 71.40 72.00 0.0M
2023-09-21 69.40 72.60 69.40 72.60 0.0M
2023-09-20 70.00 70.00 68.20 69.40 0.0M
2023-09-19 68.00 70.20 68.00 68.80 0.0M
2023-09-18 72.40 73.20 69.00 69.80 0.0M
2023-09-15 72.00 72.20 71.40 71.60 0.0M
2023-09-14 69.40 70.60 69.00 70.60 0.0M
2023-09-13 68.20 69.40 67.40 68.00 0.0M
2023-09-12 69.00 69.00 67.80 68.20 0.0M
2023-09-11 69.00 69.00 67.60 69.00 0.0M
2023-09-08 68.20 69.00 68.00 69.00 0.0M
2023-09-07 69.20 69.20 67.40 68.00 0.0M
2023-09-06 69.60 69.60 69.00 69.20 0.0M
2023-09-05 70.00 70.00 68.60 69.60 0.0M
2023-09-04 69.20 70.60 68.60 69.60 0.0M
2023-09-01 69.00 69.20 67.20 69.20 0.0M
2023-08-31 68.40 69.00 67.20 69.00 0.0M
2023-08-30 68.00 68.40 66.60 67.40 0.0M
2023-08-29 67.20 68.00 67.00 68.00 0.0M
2023-08-28 66.80 67.00 65.40 67.00 0.0M
2023-08-25 63.60 66.80 62.60 66.80 0.0M
2023-08-24 64.80 64.80 63.60 63.60 0.0M
2023-08-23 65.00 65.00 64.00 64.80 0.0M
2023-08-22 65.20 65.40 63.60 65.00 0.0M
2023-08-21 64.00 64.60 63.40 63.60 0.0M
2023-08-18 64.00 65.20 64.00 64.00 0.0M
2023-08-17 65.40 65.40 64.40 64.60 0.0M
2023-08-16 66.80 66.80 65.20 65.20 0.0M
2023-08-15 67.00 67.00 65.20 66.20 0.0M
2023-08-14 66.00 67.20 65.00 67.00 0.0M
2023-08-11 65.60 66.40 65.20 66.00 0.0M
2023-08-10 65.40 66.40 65.40 65.60 0.0M
2023-08-09 65.60 65.60 65.00 65.40 0.0M
2023-08-08 65.40 66.40 65.00 65.60 0.0M
2023-08-07 67.00 67.00 65.00 65.40 0.0M
2023-08-04 66.20 67.00 65.40 65.80 0.0M
2023-08-03 68.40 68.40 66.20 66.40 0.0M
2023-08-02 68.00 68.00 66.40 67.20 0.0M
2023-08-01 68.00 68.00 66.40 68.00 0.0M
2023-07-31 67.20 67.80 66.00 67.80 0.0M
2023-07-28 66.60 67.40 65.60 67.20 0.0M
2023-07-27 65.60 67.20 65.40 66.60 0.0M
2023-07-26 66.60 67.00 65.60 65.60 0.0M
2023-07-25 66.40 66.80 65.00 66.60 0.0M
2023-07-24 65.60 66.60 64.60 66.20 0.0M
2023-07-21 66.60 66.60 65.40 65.60 0.0M
2023-07-20 66.00 66.60 65.40 66.60 0.0M
2023-07-19 66.00 66.60 65.80 66.00 0.0M
2023-07-18 66.60 67.60 65.20 66.00 0.0M
2023-07-17 67.60 67.60 66.40 66.60 0.0M
2023-07-14 70.60 70.80 65.80 67.80 0.0M
2023-07-13 69.80 70.60 69.40 70.60 0.0M
2023-07-12 70.80 70.80 69.60 69.80 0.0M
2023-07-11 70.80 70.80 69.60 70.80 0.0M
2023-07-10 70.80 70.80 70.40 70.80 0.0M
2023-07-07 70.60 70.80 69.60 70.80 0.0M
2023-07-06 71.60 72.40 69.40 70.60 0.0M
2023-07-05 71.00 72.40 70.80 70.80 0.0M
2023-07-04 68.40 71.00 68.40 70.60 0.0M
2023-07-03 68.80 69.60 68.20 68.80 0.0M
2023-06-30 67.40 68.80 67.40 68.80 0.0M
2023-06-29 67.60 68.80 67.00 67.40 0.0M
2023-06-28 66.60 68.00 66.60 67.60 0.0M
2023-06-27 66.60 66.60 65.40 66.60 0.0M
2023-06-26 66.60 66.60 66.00 66.60 0.0M
2023-06-22 66.00 66.20 64.60 66.00 0.0M
2023-06-21 65.00 66.20 64.80 66.00 0.0M
2023-06-20 65.60 66.40 65.00 65.00 0.0M
2023-06-19 65.80 66.60 65.00 65.40 0.0M
2023-06-16 65.00 66.20 65.00 65.80 0.0M
2023-06-15 65.00 66.20 65.00 65.00 0.0M
2023-06-14 66.80 66.80 65.00 65.00 0.0M
2023-06-13 67.00 67.60 66.00 66.80 0.0M
2023-06-12 67.00 67.80 67.00 67.00 0.0M
2023-06-09 68.40 69.00 65.20 66.60 0.0M
2023-06-08 67.40 69.20 67.40 67.80 0.0M
2023-06-07 69.00 69.40 67.40 67.40 0.0M
2023-06-05 68.80 69.60 68.00 69.00 0.0M
2023-06-02 67.80 69.00 67.20 68.80 0.0M
2023-06-01 68.60 69.00 67.40 67.80 0.0M
2023-05-31 71.60 71.80 68.00 68.60 0.0M
2023-05-30 72.80 73.80 71.40 71.60 0.0M
2023-05-29 71.80 72.80 71.40 72.80 0.0M
2023-05-26 71.20 71.80 71.00 71.80 0.0M
2023-05-25 73.80 73.80 70.00 71.20 0.0M
2023-05-24 74.20 74.20 73.40 73.80 0.0M
2023-05-23 74.20 74.20 74.00 74.20 0.0M
2023-05-22 74.20 75.40 73.80 74.00 0.0M
2023-05-19 75.20 76.00 72.60 73.80 0.0M
2023-05-17 75.00 75.60 74.60 75.20 0.0M
2023-05-16 74.20 77.40 74.20 75.00 0.0M
2023-05-15 72.60 75.00 72.60 74.20 0.0M
2023-05-12 73.80 74.60 72.20 72.60 0.0M
2023-05-11 72.40 74.20 72.20 73.80 0.0M
2023-05-10 72.00 74.00 72.00 72.40 0.0M
2023-05-09 70.00 72.00 70.00 72.00 0.0M
2023-05-08 71.60 72.20 70.00 70.00 0.0M
2023-05-05 72.60 72.60 70.60 71.60 0.0M
2023-05-04 73.00 73.00 70.80 70.80 0.0M
2023-05-03 73.40 73.40 72.00 73.20 0.0M
2023-05-02 73.20 74.80 72.20 73.40 0.0M
2023-04-28 71.80 72.60 70.20 71.40 0.0M
2023-04-27 70.60 71.60 69.80 70.60 0.0M
2023-04-26 71.00 71.00 69.60 70.60 0.0M
2023-04-25 74.20 74.20 69.80 71.00 0.0M
2023-04-24 73.20 75.00 73.20 74.40 0.0M
2023-04-21 74.20 76.80 72.40 73.20 0.0M
2023-04-20 75.80 76.00 74.00 74.20 0.0M
2023-04-19 72.60 75.60 72.60 75.60 0.0M
2023-04-18 71.80 73.00 71.00 72.60 0.0M
2023-04-17 73.40 73.40 71.80 71.80 0.0M
2023-04-14 71.00 73.00 71.00 71.80 0.0M
2023-04-13 71.00 71.60 69.60 71.00 0.0M
2023-04-12 71.00 71.20 69.20 71.00 0.0M
2023-04-11 69.60 70.60 69.60 70.60 0.0M
2023-04-06 66.80 75.00 66.80 69.60 0.0M
2023-04-05 68.00 68.00 66.60 66.80 0.0M
2023-04-04 69.80 69.80 67.00 68.00 0.0M
2023-04-03 70.20 70.40 69.40 69.80 0.0M
2023-03-31 69.90 70.20 69.30 70.20 0.0M
2023-03-30 72.60 74.60 72.10 73.50 0.0M
2023-03-29 70.70 72.80 70.70 71.00 0.0M
2023-03-28 70.50 70.80 70.30 70.70 0.0M
2023-03-27 67.90 70.50 67.90 70.50 0.0M
2023-03-24 68.50 68.50 66.20 67.90 0.0M
2023-03-23 68.60 69.00 67.00 67.10 0.0M
2023-03-22 68.60 68.60 67.80 68.60 0.0M
2023-03-21 67.30 67.90 66.80 67.40 0.0M
2023-03-20 65.40 67.80 65.00 67.30 0.0M
2023-03-17 67.30 68.00 65.40 65.40 0.0M
2023-03-16 66.10 67.00 65.50 67.00 0.0M
2023-03-15 67.30 67.30 66.00 66.00 0.0M
2023-03-14 66.20 67.30 65.30 67.30 0.0M
2023-03-13 69.00 69.60 65.80 67.40 0.0M
2023-03-10 71.10 71.10 67.50 69.00 0.0M
2023-03-09 70.50 71.20 68.80 71.20 0.0M
2023-03-08 69.50 70.40 69.10 70.40 0.0M
2023-03-07 70.80 72.20 69.00 69.20 0.0M
2023-03-06 69.80 71.00 68.80 70.80 0.0M
2023-03-03 69.00 69.80 69.00 69.60 0.0M
2023-03-02 67.70 69.80 67.50 69.00 0.0M
2023-03-01 69.50 69.60 67.80 68.50 0.0M
2023-02-28 67.70 69.50 67.40 68.00 0.0M
2023-02-27 66.90 67.70 66.10 67.70 0.0M
2023-02-24 67.40 67.40 65.80 65.80 0.0M
2023-02-23 66.90 67.40 65.80 66.50 0.0M
2023-02-22 66.80 66.80 65.30 66.40 0.0M
2023-02-21 66.90 66.90 66.00 66.80 0.0M
2023-02-20 66.40 67.00 65.60 66.90 0.0M
2023-02-17 65.00 66.40 64.60 66.40 0.0M
2023-02-16 64.60 65.50 64.50 65.00 0.0M
2023-02-15 65.00 65.50 65.00 65.40 0.0M
2023-02-14 64.50 65.10 64.50 65.00 0.0M
2023-02-13 64.00 65.00 64.00 64.60 0.0M
2023-02-10 64.90 64.90 63.00 64.00 0.0M
2023-02-09 63.80 64.50 63.70 64.00 0.0M
2023-02-08 63.50 64.50 63.50 63.70 0.0M
2023-02-07 63.50 64.30 63.10 63.50 0.0M
2023-02-06 64.00 64.20 63.50 63.50 0.0M
2023-02-03 64.20 64.20 63.00 63.50 0.0M
2023-02-02 62.00 64.80 62.00 64.80 0.0M
2023-02-01 61.20 63.00 61.00 62.00 0.0M
2023-01-31 61.00 61.00 59.80 59.80 0.0M
2023-01-30 60.00 61.50 59.10 61.00 0.0M
2023-01-27 59.70 60.20 59.20 60.00 0.0M
2023-01-26 60.20 60.40 59.00 59.70 0.0M
2023-01-25 59.90 60.50 59.30 59.90 0.0M
2023-01-24 60.00 60.50 59.20 59.90 0.0M
2023-01-23 59.80 60.30 59.10 60.00 0.0M
2023-01-20 60.50 60.50 58.70 59.80 0.0M
2023-01-19 60.40 60.40 58.70 58.70 0.0M
2023-01-18 59.90 59.90 59.10 59.70 0.0M
2023-01-17 59.30 60.00 59.00 59.90 0.0M
2023-01-16 59.10 60.00 59.10 60.00 0.0M
2023-01-13 60.20 60.20 59.00 59.00 0.0M
2023-01-12 60.90 60.90 59.80 60.20 0.0M
2023-01-11 59.80 61.00 59.70 60.00 0.0M
2023-01-10 60.90 61.00 59.80 60.00 0.0M
2023-01-09 60.00 60.80 59.60 60.00 0.0M
2023-01-05 60.10 60.90 60.00 60.50 0.0M
2023-01-04 61.20 61.20 59.80 60.10 0.0M
2023-01-03 59.50 60.70 59.50 60.00 0.0M
2023-01-02 60.50 61.00 59.20 59.50 0.0M