Nidhogg Resources Holding AB (NIDHOG)

NIDHOG
🏛️ 스웨덴 →
1.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 88.53 88.88 81.12 87.47 0.0M
2022-12-29 102.64 102.64 85.36 87.83 0.0M
2022-12-28 100.17 109.34 99.82 100.88 0.0M
2022-12-27 105.81 112.52 94.53 99.82 0.0M
2022-12-23 113.93 130.50 94.53 105.81 0.0M
2022-12-22 130.50 144.61 107.23 113.93 0.0M
2022-12-21 184.82 209.51 121.69 131.92 0.0M
2022-12-20 56.01 182.00 55.73 152.37 0.1M
2022-12-19 58.69 60.24 54.74 55.87 0.0M
2022-12-16 58.83 66.31 56.58 60.67 0.0M
2022-12-15 57.99 67.30 55.02 56.58 0.0M
2022-12-14 58.83 58.83 54.46 57.00 0.0M
2022-12-13 54.32 67.58 54.32 57.14 0.0M
2022-12-12 56.29 56.29 54.46 55.16 0.0M
2022-12-09 56.43 56.43 56.29 56.29 0.0M
2022-12-08 59.54 59.54 56.43 56.43 0.0M
2022-12-07 57.42 59.54 57.42 57.70 0.0M
2022-12-06 66.17 66.17 53.05 59.96 0.0M
2022-12-05 59.96 94.88 58.97 63.49 0.0M
2022-12-02 58.55 59.26 57.99 59.26 0.0M
2022-12-01 59.96 59.96 56.72 57.99 0.0M
2022-11-30 59.96 59.96 53.19 59.26 0.0M
2022-11-29 59.40 60.67 52.91 60.67 0.0M
2022-11-28 63.35 63.35 58.13 58.13 0.0M
2022-11-25 63.49 63.49 63.35 63.35 0.0M
2022-11-24 63.49 63.49 59.82 63.49 0.0M
2022-11-23 59.96 62.78 59.96 60.67 0.0M
2022-11-22 63.63 63.63 57.42 60.95 0.0M
2022-11-21 56.72 63.63 56.72 63.63 0.0M
2022-11-18 58.55 59.96 56.58 57.42 0.0M
2022-11-17 59.12 59.82 56.58 56.58 0.0M
2022-11-16 61.09 61.09 57.85 57.85 0.0M
2022-11-15 56.43 61.23 55.02 61.23 0.0M
2022-11-14 60.24 60.95 56.43 56.43 0.0M
2022-11-11 56.43 62.50 56.43 60.24 0.0M
2022-11-10 56.15 56.72 55.16 56.43 0.0M
2022-11-09 59.96 60.67 57.70 59.40 0.0M
2022-11-08 61.94 62.08 59.96 59.96 0.0M
2022-11-07 65.61 65.61 60.10 60.10 0.0M
2022-11-04 59.12 69.98 59.12 65.61 0.0M
2022-11-03 57.99 59.12 56.29 57.85 0.0M
2022-11-02 54.74 58.55 53.05 58.55 0.0M
2022-11-01 56.86 56.86 54.74 55.02 0.0M
2022-10-31 56.72 57.99 54.46 56.86 0.0M
2022-10-28 56.43 56.43 54.74 55.87 0.0M
2022-10-27 61.94 62.08 56.58 58.69 0.0M
2022-10-26 66.17 66.17 61.09 61.94 0.0M
2022-10-25 63.21 70.40 62.92 64.34 0.0M
2022-10-24 59.26 70.54 57.00 60.39 0.0M
2022-10-21 69.13 82.89 59.26 59.26 0.0M
2022-10-20 54.32 61.37 54.32 61.37 0.0M
2022-10-19 54.18 54.46 53.05 54.46 0.0M
2022-10-18 54.18 54.60 52.91 52.91 0.0M
2022-10-17 55.73 55.73 52.77 54.18 0.0M
2022-10-14 55.73 59.82 53.33 54.04 0.0M
2022-10-13 56.43 59.82 53.05 54.32 0.0M
2022-10-12 53.61 55.45 53.33 53.33 0.0M
2022-10-11 54.32 58.55 53.75 53.75 0.0M
2022-10-10 53.19 59.26 53.19 54.18 0.0M
2022-10-07 53.33 53.75 52.91 53.19 0.0M
2022-10-06 55.02 55.87 52.20 52.48 0.0M
2022-10-05 54.60 55.87 54.32 55.02 0.0M
2022-10-04 54.60 54.88 53.75 54.60 0.0M
2022-10-03 57.14 57.56 54.46 54.60 0.0M
2022-09-30 56.15 57.42 54.60 57.14 0.0M
2022-09-29 69.98 70.26 52.91 54.60 0.0M
2022-09-28 69.13 70.54 58.69 68.00 0.0M
2022-09-27 62.44 89.46 62.44 68.34 0.0M
2022-09-26 65.23 65.23 62.13 62.44 0.0M
2022-09-23 74.55 74.55 50.57 65.23 0.0M
2022-09-22 83.87 92.26 68.34 74.55 0.0M
2022-09-21 94.43 96.92 93.19 96.92 0.0M
2022-09-20 99.40 99.40 95.36 96.30 0.0M
2022-09-19 99.40 100.95 94.43 99.40 0.0M
2022-09-16 96.61 96.61 90.08 93.19 0.0M
2022-09-15 101.58 103.44 96.92 97.54 0.0M
2022-09-14 100.33 101.58 100.33 101.58 0.0M
2022-09-13 100.64 106.86 95.98 101.58 0.0M
2022-09-12 101.27 105.61 98.78 102.51 0.0M
2022-09-09 99.40 104.37 99.40 100.95 0.0M
2022-09-08 91.01 101.58 86.36 98.16 0.0M
2022-09-07 91.33 91.33 89.77 91.01 0.0M
2022-09-06 93.81 93.81 88.22 91.33 0.0M
2022-09-05 93.19 103.44 91.33 93.81 0.0M
2022-09-02 93.81 94.74 90.08 90.08 0.0M
2022-09-01 97.85 97.85 92.88 93.81 0.0M
2022-08-31 103.75 105.30 95.67 98.47 0.0M
2022-08-30 93.81 107.17 93.81 100.64 0.0M
2022-08-29 98.78 99.40 95.67 97.54 0.0M
2022-08-26 107.17 111.21 99.40 101.58 0.0M
2022-08-25 104.06 114.93 98.78 105.61 0.0M
2022-08-24 101.89 107.48 101.58 107.48 0.0M
2022-08-23 123.63 123.63 101.89 101.89 0.0M
2022-08-22 95.67 109.34 95.67 109.34 0.0M
2022-08-19 95.98 99.09 95.67 97.54 0.0M
2022-08-18 97.85 98.78 95.36 98.78 0.0M
2022-08-17 95.67 99.09 95.67 99.09 0.0M
2022-08-16 102.51 102.51 93.81 95.67 0.0M
2022-08-15 100.02 104.99 97.85 102.20 0.0M
2022-08-12 93.81 100.95 93.81 100.02 0.0M
2022-08-11 100.02 102.20 96.61 99.40 0.0M
2022-08-10 100.33 103.75 95.67 98.47 0.0M
2022-08-09 100.64 102.82 97.54 99.71 0.0M
2022-08-08 106.86 108.41 99.40 100.64 0.0M
2022-08-05 101.27 124.25 99.40 102.20 0.0M
2022-08-04 95.05 103.44 95.05 101.27 0.0M
2022-08-03 106.86 106.86 94.74 99.40 0.0M
2022-08-02 124.87 124.87 101.58 105.61 0.0M
2022-08-01 133.57 134.19 116.18 124.87 0.0M
2022-07-29 106.55 177.06 106.55 124.87 0.0M
2022-07-28 99.09 116.18 91.64 102.51 0.0M
2022-07-27 79.83 83.87 79.83 83.87 0.0M
2022-07-26 80.45 83.25 77.97 83.25 0.0M
2022-07-25 80.76 80.76 78.90 80.45 0.0M
2022-07-22 79.52 80.76 78.90 78.90 0.0M
2022-07-21 79.52 79.52 79.52 79.52 0.0M
2022-07-20 80.76 83.56 78.90 78.90 0.0M
2022-07-19 80.76 83.87 77.97 80.76 0.0M
2022-07-18 72.07 84.18 72.07 74.55 0.0M
2022-07-15 72.07 72.07 72.07 72.07 0.0M
2022-07-14 71.13 71.76 70.82 71.76 0.0M
2022-07-13 72.38 76.73 69.58 74.55 0.0M
2022-07-12 77.97 78.59 69.58 78.59 0.0M
2022-07-11 83.87 83.87 79.83 81.39 0.0M
2022-07-08 79.83 83.87 74.55 83.87 0.0M
2022-07-07 73.62 80.45 73.62 79.52 0.0M
2022-07-06 77.66 80.14 77.66 80.14 0.0M
2022-07-05 80.76 80.76 75.79 80.76 0.0M
2022-07-04 98.78 98.78 79.21 80.76 0.0M
2022-07-01 81.39 81.39 77.97 77.97 0.0M
2022-06-30 79.83 82.63 72.38 80.76 0.0M
2022-06-29 79.52 84.18 77.66 77.66 0.0M
2022-06-28 81.07 81.07 78.28 79.83 0.0M
2022-06-27 83.25 86.67 78.28 81.70 0.0M
2022-06-23 79.83 86.98 79.83 83.87 0.0M
2022-06-22 86.36 86.67 77.66 79.83 0.0M
2022-06-21 83.87 86.04 82.94 83.56 0.0M
2022-06-20 82.63 89.15 82.63 84.80 0.0M
2022-06-17 93.19 93.50 81.39 82.63 0.0M
2022-06-16 94.12 95.67 87.91 94.43 0.0M
2022-06-15 93.50 97.23 93.19 94.12 0.0M
2022-06-14 97.54 117.42 86.98 100.02 0.0M
2022-06-13 97.54 97.54 82.01 97.23 0.0M
2022-06-10 86.36 98.78 86.36 97.54 0.0M
2022-06-09 99.09 99.09 86.98 89.46 0.0M
2022-06-08 90.08 93.81 90.08 91.64 0.0M
2022-06-07 96.61 96.61 88.84 92.26 0.0M
2022-06-03 97.54 97.54 94.43 95.67 0.0M
2022-06-02 99.40 120.52 93.81 96.61 0.0M
2022-06-01 93.81 99.40 93.81 99.40 0.0M
2022-05-31 93.81 97.85 93.81 93.81 0.0M
2022-05-30 104.37 104.37 96.92 99.09 0.0M
2022-05-27 94.74 104.37 94.74 104.37 0.0M
2022-05-24 106.24 106.24 94.74 99.40 0.0M
2022-05-23 105.30 105.30 97.23 97.23 0.0M
2022-05-20 104.37 104.37 96.61 97.23 0.0M
2022-05-19 93.19 105.61 93.19 96.92 0.0M
2022-05-18 111.83 111.83 94.12 98.16 0.0M
2022-05-17 104.06 104.37 102.51 102.51 0.0M
2022-05-16 94.43 105.61 94.43 104.06 0.0M
2022-05-13 94.43 104.99 92.57 93.50 0.0M
2022-05-12 104.06 104.06 98.78 98.78 0.0M
2022-05-11 96.61 96.61 91.64 95.67 0.0M
2022-05-10 87.29 94.12 84.80 91.64 0.0M
2022-05-09 95.36 95.36 86.98 87.29 0.0M
2022-05-06 93.19 104.99 90.08 94.43 0.0M
2022-05-05 105.61 107.48 93.19 93.19 0.0M
2022-05-04 99.40 102.51 96.92 97.23 0.0M
2022-05-03 98.16 99.40 96.92 98.16 0.0M
2022-05-02 96.30 102.51 95.67 100.33 0.0M
2022-04-29 99.40 107.79 99.40 107.79 0.0M
2022-04-28 106.86 106.86 99.71 102.51 0.0M
2022-04-27 102.51 108.41 99.40 99.40 0.0M
2022-04-26 104.06 121.46 102.51 102.51 0.0M
2022-04-25 111.21 111.21 98.16 104.06 0.0M
2022-04-22 111.21 111.21 109.96 111.21 0.0M
2022-04-21 114.62 114.62 111.21 111.21 0.0M
2022-04-20 115.86 124.87 113.07 113.07 0.0M
2022-04-19 117.73 123.63 109.34 115.86 0.0M
2022-04-14 132.33 132.33 106.86 117.42 0.0M
2022-04-13 147.86 147.86 141.03 141.03 0.0M
2022-04-12 139.78 155.31 132.95 148.48 0.0M
2022-04-11 142.27 169.60 118.97 139.78 0.0M
2022-04-08 134.81 154.07 134.81 142.27 0.0M
2022-04-07 123.63 155.31 123.63 134.19 0.0M
2022-04-06 117.11 124.25 115.55 123.63 0.0M
2022-04-05 115.55 123.94 115.55 117.11 0.0M
2022-04-04 117.42 123.94 115.55 123.01 0.0M
2022-04-01 113.69 123.32 113.07 123.32 0.0M
2022-03-31 110.09 122.26 110.09 122.26 0.0M
2022-03-30 107.85 117.79 107.85 113.81 0.0M
2022-03-29 116.92 117.29 110.58 112.95 0.0M
2022-03-28 105.61 116.92 105.61 116.92 0.0M
2022-03-25 110.21 110.34 105.61 105.61 0.0M
2022-03-24 114.93 114.93 108.22 108.22 0.0M
2022-03-23 114.93 118.04 114.93 116.18 0.0M
2022-03-22 123.26 124.00 109.84 112.57 0.0M
2022-03-21 109.96 124.13 109.96 123.88 0.0M
2022-03-18 119.53 119.53 111.83 111.83 0.0M
2022-03-17 114.93 118.04 112.45 118.04 0.0M
2022-03-16 106.61 124.13 106.61 114.93 0.0M
2022-03-15 109.59 114.81 109.09 110.83 0.0M
2022-03-14 117.42 118.78 100.15 109.59 0.0M
2022-03-11 126.74 126.74 117.42 118.04 0.0M
2022-03-10 124.25 132.33 124.25 131.09 0.0M
2022-03-09 124.56 130.46 124.25 124.25 0.0M
2022-03-08 127.36 133.26 122.14 124.25 0.0M
2022-03-07 118.04 127.98 112.32 127.98 0.0M
2022-03-04 124.25 128.91 123.01 123.01 0.0M
2022-03-03 128.60 128.60 123.63 124.25 0.0M
2022-03-02 131.40 139.78 123.26 123.26 0.0M
2022-03-01 137.30 137.30 124.56 128.29 0.0M
2022-02-28 129.22 136.06 119.28 127.98 0.0M
2022-02-25 130.46 138.85 118.16 134.19 0.0M
2022-02-24 132.02 137.30 121.15 130.46 0.0M
2022-02-23 132.02 141.65 132.02 136.37 0.0M
2022-02-22 127.36 127.36 118.04 126.43 0.0M
2022-02-21 130.78 130.78 99.65 124.25 0.0M
2022-02-18 136.99 139.78 130.78 130.78 0.0M
2022-02-17 141.65 141.65 132.33 132.33 0.0M
2022-02-16 136.68 147.86 136.68 141.65 0.0M
2022-02-15 136.68 136.68 124.25 133.88 0.0M
2022-02-14 151.59 151.59 134.19 141.03 0.0M
2022-02-11 155.31 155.31 151.90 155.31 0.0M
2022-02-10 154.07 157.18 154.07 154.07 0.0M
2022-02-09 154.69 180.17 151.28 154.07 0.0M
2022-02-08 156.25 156.87 151.28 154.69 0.0M
2022-02-07 151.59 182.96 151.59 157.49 0.0M
2022-02-04 157.80 160.60 155.63 157.80 0.0M
2022-02-03 164.01 164.01 157.80 161.53 0.0M
2022-02-02 166.50 166.50 164.32 166.50 0.0M
2022-02-01 166.19 167.74 157.49 164.32 0.0M
2022-01-31 170.54 173.33 167.74 173.33 0.0M
2022-01-28 168.98 173.64 165.25 170.54 0.0M
2022-01-27 164.63 168.67 161.53 167.43 0.0M
2022-01-26 164.94 173.02 161.53 172.09 0.0M
2022-01-25 161.53 168.05 161.22 165.25 0.0M
2022-01-24 165.25 172.40 150.03 161.53 0.0M
2022-01-21 172.40 173.64 167.74 168.05 0.0M
2022-01-20 174.26 177.99 172.09 172.09 0.0M
2022-01-19 177.68 179.85 167.74 175.51 0.0M
2022-01-18 186.07 186.07 172.09 174.57 0.0M
2022-01-17 187.62 192.59 180.79 190.11 0.0M
2022-01-14 181.41 194.45 176.75 186.69 0.0M
2022-01-13 182.65 188.86 174.57 175.51 0.0M
2022-01-12 173.95 179.54 173.95 178.92 0.0M
2022-01-11 182.65 189.48 177.37 178.92 0.0M
2022-01-10 184.51 195.70 184.51 192.28 0.0M
2022-01-07 191.97 198.80 189.48 189.48 0.0M
2022-01-05 186.38 197.56 186.38 189.48 0.0M
2022-01-04 180.48 193.83 180.48 192.90 0.0M
2022-01-03 181.10 195.70 181.10 191.04 0.0M