Nowonomics AB (NOWO)

NOWO
🏛️ 스웨덴 →
5.35
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 10.00 10.00 9.58 9.96 0.0M
2023-12-28 9.08 9.66 9.08 9.60 0.0M
2023-12-27 9.30 9.32 9.08 9.32 0.0M
2023-12-22 9.00 9.30 9.00 9.30 0.0M
2023-12-21 8.64 9.00 8.64 9.00 0.0M
2023-12-20 9.00 9.00 9.00 9.00 0.0M
2023-12-19 8.86 9.00 8.72 9.00 0.0M
2023-12-18 8.68 8.86 8.68 8.86 0.0M
2023-12-15 8.36 8.86 8.36 8.86 0.0M
2023-12-14 8.50 8.50 8.10 8.42 0.0M
2023-12-13 8.50 8.50 8.50 8.50 0.0M
2023-12-12 8.50 8.50 8.50 8.50 0.0M
2023-12-11 8.50 8.50 8.50 8.50 0.0M
2023-12-08 8.52 9.00 8.52 9.00 0.0M
2023-12-06 8.62 8.70 8.62 8.70 0.0M
2023-12-05 8.62 8.62 8.62 8.62 0.0M
2023-12-04 9.10 9.10 8.64 8.64 0.0M
2023-12-01 8.76 9.24 8.74 8.74 0.0M
2023-11-30 9.26 9.26 9.26 9.26 0.0M
2023-11-29 8.84 9.10 8.84 9.10 0.0M
2023-11-28 8.68 8.70 8.50 8.50 0.0M
2023-11-27 8.50 8.62 8.44 8.44 0.0M
2023-11-24 8.64 8.98 8.50 8.50 0.0M
2023-11-23 8.90 8.90 8.60 8.62 0.0M
2023-11-22 8.90 8.90 8.90 8.90 0.0M
2023-11-21 9.02 9.10 9.00 9.10 0.0M
2023-11-20 9.34 9.36 9.34 9.36 0.0M
2023-11-17 9.28 9.28 9.28 9.28 0.0M
2023-11-16 9.20 9.20 9.10 9.10 0.0M
2023-11-15 8.78 9.02 8.78 9.02 0.0M
2023-11-14 9.00 9.20 8.42 9.00 0.0M
2023-11-13 9.12 9.14 9.12 9.14 0.0M
2023-11-10 9.00 9.10 9.00 9.10 0.0M
2023-11-09 9.30 9.30 9.26 9.26 0.0M
2023-11-08 9.02 9.52 9.00 9.30 0.0M
2023-11-07 9.02 9.52 9.02 9.52 0.0M
2023-11-06 9.10 9.12 9.10 9.12 0.0M
2023-11-02 9.42 9.42 9.42 9.42 0.0M
2023-11-01 9.60 9.60 9.20 9.20 0.0M
2023-10-31 9.56 9.80 9.54 9.60 0.0M
2023-10-30 9.72 10.20 9.72 10.10 0.0M
2023-10-26 9.82 9.82 9.82 9.82 0.0M
2023-10-25 10.15 10.15 9.84 9.84 0.0M
2023-10-24 10.30 10.30 10.15 10.15 0.0M
2023-10-23 11.00 11.00 10.40 10.40 0.0M
2023-10-20 10.00 10.70 10.00 10.70 0.0M
2023-10-19 9.52 10.50 9.52 10.00 0.0M
2023-10-18 9.00 9.48 9.00 9.12 0.0M
2023-10-17 9.22 9.48 9.22 9.48 0.0M
2023-10-16 9.30 9.30 9.20 9.20 0.0M
2023-10-13 9.54 9.54 9.54 9.54 0.0M
2023-10-12 9.56 9.56 9.56 9.56 0.0M
2023-10-11 10.00 10.00 10.00 10.00 0.0M
2023-10-10 10.00 11.00 7.92 9.50 0.0M
2023-10-09 10.00 10.10 10.00 10.10 0.0M
2023-10-06 9.70 9.92 9.70 9.90 0.0M
2023-10-05 9.50 9.64 9.10 9.20 0.0M
2023-10-04 9.50 10.05 9.50 10.05 0.0M
2023-10-03 9.98 10.00 9.64 10.00 0.0M
2023-10-02 10.00 10.00 9.70 10.00 0.0M
2023-09-29 9.04 10.00 9.04 10.00 0.0M
2023-09-28 8.80 9.20 8.70 9.08 0.0M
2023-09-27 9.30 9.30 9.20 9.20 0.0M
2023-09-26 8.80 9.20 8.80 9.20 0.0M
2023-09-25 9.50 9.74 9.12 9.12 0.0M
2023-09-22 9.88 9.88 9.50 9.50 0.0M
2023-09-19 9.82 9.82 9.82 9.82 0.0M
2023-09-18 9.32 9.80 9.32 9.50 0.0M
2023-09-15 9.62 10.00 9.60 9.80 0.1M
2023-09-14 9.90 9.90 9.90 9.90 0.0M
2023-09-13 9.90 9.90 9.90 9.90 0.0M
2023-09-12 9.72 10.25 9.72 10.20 0.0M
2023-09-11 9.94 9.94 9.72 9.72 0.0M
2023-09-08 9.62 9.94 9.62 9.94 0.0M
2023-09-07 9.62 9.62 9.10 9.10 0.0M
2023-09-06 9.52 9.68 9.22 9.68 0.0M
2023-09-05 9.40 9.68 9.40 9.68 0.0M
2023-09-04 9.50 9.56 9.10 9.10 0.0M
2023-09-01 9.52 9.54 9.52 9.54 0.0M
2023-08-31 9.54 9.94 9.50 9.50 0.0M
2023-08-30 9.50 9.98 9.30 9.40 0.0M
2023-08-29 9.50 9.54 9.50 9.54 0.0M
2023-08-28 9.50 9.50 9.02 9.46 0.0M
2023-08-25 9.98 9.98 9.44 9.44 0.0M
2023-08-24 9.44 9.92 9.44 9.92 0.0M
2023-08-23 9.92 10.15 9.66 9.66 0.0M
2023-08-22 10.10 10.50 10.00 10.00 0.0M
2023-08-21 10.75 10.75 10.50 10.50 0.0M
2023-08-18 11.60 11.60 11.05 11.05 0.1M
2023-08-17 11.60 11.60 11.60 11.60 0.0M
2023-08-16 12.60 12.60 12.00 12.25 0.0M
2023-08-15 12.00 12.50 12.00 12.50 0.0M
2023-08-14 12.50 12.60 12.05 12.60 0.0M
2023-08-10 13.35 13.50 12.80 12.80 0.0M
2023-08-09 13.00 13.45 13.00 13.45 0.0M
2023-08-08 12.50 13.20 12.50 13.20 0.0M
2023-08-07 12.55 13.15 12.55 13.15 0.0M
2023-08-04 12.50 13.10 12.50 13.10 0.0M
2023-08-03 12.80 13.20 12.50 13.20 0.0M
2023-08-02 13.25 13.25 12.90 13.25 0.0M
2023-07-31 12.20 14.00 12.00 13.25 0.4M
2023-07-28 12.85 12.85 11.95 12.45 0.0M
2023-07-27 12.80 12.85 12.55 12.85 0.0M
2023-07-26 12.75 12.85 12.55 12.85 0.0M
2023-07-25 12.50 12.75 12.50 12.75 0.0M
2023-07-24 12.80 13.00 12.80 13.00 0.0M
2023-07-21 12.75 13.55 12.70 13.55 0.0M
2023-07-20 13.50 13.50 13.50 13.50 0.0M
2023-07-19 13.50 13.50 13.50 13.50 0.0M
2023-07-18 13.00 13.00 13.00 13.00 0.0M
2023-07-17 14.10 14.10 13.05 13.80 0.0M
2023-07-14 14.10 14.10 14.10 14.10 0.0M
2023-07-13 14.00 14.25 13.70 14.00 0.0M
2023-07-12 13.50 14.00 13.50 14.00 0.0M
2023-07-11 13.40 14.15 13.40 14.15 0.0M
2023-07-10 13.30 14.05 13.30 14.05 0.0M
2023-07-07 14.05 14.05 14.05 14.05 0.0M
2023-07-06 13.50 14.10 13.50 14.05 0.0M
2023-07-05 14.15 14.30 13.55 14.10 0.0M
2023-07-04 14.00 14.25 14.00 14.15 0.0M
2023-07-03 14.10 14.25 13.70 14.00 0.0M
2023-06-30 14.05 14.15 14.00 14.10 0.0M
2023-06-29 13.95 14.10 13.95 14.10 0.0M
2023-06-28 13.70 14.05 13.70 14.05 0.0M
2023-06-27 13.50 13.70 13.50 13.70 0.0M
2023-06-26 13.25 13.50 13.25 13.50 0.0M
2023-06-22 13.25 13.25 13.25 13.25 0.0M
2023-06-21 13.10 13.20 12.95 13.20 0.0M
2023-06-20 12.10 13.10 11.95 13.10 0.0M
2023-06-19 12.80 12.80 12.75 12.75 0.2M
2023-06-16 12.75 12.75 12.75 12.75 0.0M
2023-06-14 12.45 12.70 12.10 12.70 0.0M
2023-06-13 13.05 13.15 12.50 12.95 0.0M
2023-06-12 12.40 13.05 12.40 13.05 0.0M
2023-06-09 12.15 12.40 12.15 12.40 0.1M
2023-06-08 12.20 12.20 12.15 12.15 0.0M
2023-06-07 12.85 12.85 12.25 12.85 0.3M
2023-06-05 13.50 13.50 12.85 12.85 0.0M
2023-06-02 13.65 13.65 13.50 13.50 0.1M
2023-06-01 13.50 13.65 13.50 13.65 0.0M
2023-05-31 13.10 13.50 13.10 13.50 0.0M
2023-05-30 12.15 13.15 11.80 13.10 0.0M
2023-05-29 11.50 12.45 11.50 12.45 0.0M
2023-05-26 10.65 11.50 10.65 11.50 0.0M
2023-05-25 10.05 10.80 10.05 10.80 0.0M
2023-05-24 10.80 10.80 9.96 10.00 0.0M
2023-05-23 11.00 11.30 10.80 10.85 0.0M
2023-05-22 12.45 12.45 11.20 11.40 0.0M
2023-05-19 13.00 13.10 12.70 12.70 0.0M
2023-05-17 13.10 13.10 12.80 13.00 0.0M
2023-05-16 13.00 13.40 13.00 13.10 0.0M
2023-05-15 13.45 13.95 12.80 13.25 0.0M
2023-05-12 12.95 13.45 12.95 13.45 0.0M
2023-05-11 13.50 13.50 12.95 13.25 0.0M
2023-05-10 13.90 13.95 13.50 13.50 0.0M
2023-05-09 14.00 14.00 13.90 13.90 0.0M
2023-05-08 14.60 14.60 13.55 13.55 0.0M
2023-05-05 14.50 14.65 14.05 14.30 0.0M
2023-05-04 13.75 14.60 13.75 14.50 0.0M
2023-05-03 13.75 13.75 13.75 13.75 0.0M
2023-05-02 14.65 14.65 13.70 13.70 0.0M
2023-04-28 13.45 14.70 13.05 14.70 0.0M
2023-04-27 13.20 13.45 12.95 13.00 0.0M
2023-04-26 12.55 13.20 12.50 13.20 0.0M
2023-04-25 13.50 14.00 12.65 13.05 0.0M
2023-04-24 12.55 13.50 12.55 13.50 0.0M
2023-04-21 13.10 13.20 12.55 12.55 0.0M
2023-04-19 12.80 13.10 12.80 13.10 0.0M
2023-04-18 13.20 13.45 12.85 12.90 0.0M
2023-04-17 13.30 13.30 13.30 13.30 0.0M
2023-04-14 13.70 13.70 13.25 13.30 0.0M
2023-04-13 13.20 13.90 13.20 13.90 0.0M
2023-04-12 13.50 13.90 13.50 13.90 0.0M
2023-04-11 14.40 14.40 13.90 13.90 0.0M
2023-04-06 14.40 14.40 14.40 14.40 0.0M
2023-04-05 14.80 14.80 14.40 14.40 0.0M
2023-04-04 14.60 15.00 14.60 14.80 0.0M
2023-04-03 13.60 14.30 13.60 14.25 0.0M
2023-03-31 13.80 14.20 13.45 13.70 0.0M
2023-03-30 12.60 13.80 12.50 13.80 0.0M
2023-03-29 13.20 13.20 13.20 13.20 0.0M
2023-03-28 12.75 12.80 12.75 12.80 0.0M
2023-03-27 13.30 13.30 12.30 12.85 0.0M
2023-03-24 12.75 13.40 12.75 13.40 0.0M
2023-03-23 13.20 13.35 12.60 13.35 0.0M
2023-03-22 12.50 13.00 12.35 12.90 0.0M
2023-03-21 13.30 13.30 12.60 12.60 0.0M
2023-03-20 12.55 12.60 12.55 12.60 0.0M
2023-03-17 12.55 12.60 11.95 12.55 0.0M
2023-03-16 11.50 12.15 10.60 12.15 0.0M
2023-03-15 11.75 11.75 11.00 11.50 0.0M
2023-03-14 11.75 11.75 11.15 11.15 0.0M
2023-03-13 11.30 11.50 11.30 11.50 0.0M
2023-03-10 11.25 11.50 11.25 11.30 0.0M
2023-03-09 12.55 12.55 11.05 11.50 0.0M
2023-03-08 13.15 13.15 12.20 12.55 0.0M
2023-03-07 13.15 13.15 13.00 13.00 0.0M
2023-03-06 12.95 13.45 12.90 13.00 0.0M
2023-03-03 13.50 13.50 13.25 13.25 0.0M
2023-03-02 13.85 14.00 13.00 14.00 0.0M
2023-03-01 14.05 14.25 14.05 14.05 0.0M
2023-02-28 14.25 14.55 13.35 14.05 0.0M
2023-02-27 12.35 13.60 12.35 13.55 0.0M
2023-02-24 12.45 12.45 12.00 12.35 0.0M
2023-02-23 11.25 13.00 11.25 12.20 0.0M
2023-02-22 11.20 11.25 11.20 11.25 0.0M
2023-02-21 11.20 11.20 10.85 10.85 0.0M
2023-02-20 11.40 11.85 11.20 11.20 0.0M
2023-02-17 11.60 11.85 11.30 11.85 0.0M
2023-02-15 11.70 11.95 11.70 11.95 0.0M
2023-02-14 11.45 11.95 11.00 11.55 0.0M
2023-02-13 11.10 11.10 11.00 11.00 0.0M
2023-02-10 11.95 11.95 11.05 11.55 0.0M
2023-02-09 11.95 11.95 11.95 11.95 0.0M
2023-02-08 12.30 12.30 11.60 12.00 0.0M
2023-02-07 12.60 12.60 12.45 12.60 0.0M
2023-02-06 13.00 13.00 12.45 12.45 0.0M
2023-02-03 13.00 13.00 13.00 13.00 0.0M
2023-02-02 13.00 13.00 13.00 13.00 0.0M
2023-02-01 13.00 13.00 13.00 13.00 0.0M
2023-01-31 13.00 13.40 13.00 13.05 0.0M
2023-01-30 13.35 13.35 13.35 13.35 0.0M
2023-01-27 13.15 13.35 12.90 13.05 0.0M
2023-01-26 12.90 13.35 12.90 13.35 0.0M
2023-01-25 13.90 13.90 13.05 13.05 0.0M
2023-01-24 13.90 13.90 13.90 13.90 0.0M
2023-01-23 13.50 14.10 13.50 14.10 0.0M
2023-01-20 13.50 14.25 13.50 14.25 0.0M
2023-01-19 13.95 14.25 13.50 14.25 0.0M
2023-01-18 13.50 13.95 13.40 13.95 0.0M
2023-01-17 14.35 14.35 13.70 13.80 0.0M
2023-01-16 14.20 15.10 13.80 13.85 0.0M
2023-01-13 13.60 14.50 13.05 14.20 0.0M
2023-01-12 13.65 13.70 13.55 13.60 0.0M
2023-01-11 13.65 14.25 13.55 13.65 0.0M
2023-01-10 14.00 14.45 13.30 13.30 0.0M
2023-01-09 14.20 14.60 13.80 14.60 0.0M
2023-01-04 14.85 14.85 14.10 14.45 0.0M
2023-01-03 15.20 15.40 14.95 15.20 0.0M
2023-01-02 15.00 16.00 15.00 15.50 0.0M