Stockholm - Delayed Quote SEK

Northbaze Group AB (publ) (NBZ.ST)

Compare
0.2400
+0.0220
+(10.09%)
At close: January 17 at 5:29:36 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.22000.24000.22000.24000.2400123,779
Jan 16, 20250.20200.21800.20200.21800.2180220,680
Jan 15, 20250.21800.21800.20200.20200.202019,641
Jan 14, 20250.20800.20800.20000.20000.200013,254
Jan 13, 20250.20600.20600.20000.20000.2000225,943
Jan 10, 20250.16000.20600.16000.20600.2060243,375
Jan 9, 20250.17000.17000.16500.16500.1650306,200
Jan 8, 20250.16900.19800.16500.19800.1980317,229
Jan 7, 20250.15000.16900.15000.16900.1690138,282
Jan 3, 20250.13600.14000.13600.14000.1400118,341
Jan 2, 20250.15000.15100.14000.14000.140043,049
Dec 30, 20240.16100.16400.16000.16000.1600168,383
Dec 27, 20240.17500.17500.16700.16700.167054,548
Dec 23, 20240.11200.17800.11200.17800.17803,010
Dec 20, 20240.19600.19600.15000.15000.15001,300,545
Dec 19, 20240.17000.17000.17000.17000.1700-
Dec 18, 20240.19000.19000.17000.17000.1700491,470
Dec 17, 20240.19500.19500.19500.19500.1950153
Dec 16, 20240.16100.16100.16100.16100.1610142,826
Dec 13, 20240.17900.17900.17900.17900.17903,000
Dec 12, 20240.17900.17900.17900.17900.1790-
Dec 11, 20240.17900.17900.17900.17900.179051
Dec 10, 20240.16100.17900.16100.17900.179020,670
Dec 9, 20240.19900.19900.16100.16100.16105,337
Dec 6, 20240.17000.17000.16000.16000.1600100,757
Dec 5, 20240.17000.17000.17000.17000.17005,209
Dec 4, 20240.17000.20000.17000.17000.170037,475
Dec 3, 20240.15500.17000.15500.16500.1650196,138
Dec 2, 20240.14000.15000.13500.15000.150061,336
Nov 29, 20240.15000.15000.13900.14000.1400233,666
Nov 28, 20240.13900.14900.13900.14700.1470582,384
Nov 27, 20240.14900.15000.14000.15000.1500350,026
Nov 26, 20240.15000.15800.15000.15000.15001,086,777
Nov 25, 20240.21600.21600.14100.15000.1500561,999
Nov 22, 20240.17500.21600.17500.21600.216042,610
Nov 21, 20240.23000.23000.21600.22200.2220316,020
Nov 20, 20240.16000.16000.16000.16000.160049,800
Nov 19, 20240.15000.15900.15000.15900.1590135,937
Nov 18, 20240.15500.15800.15000.15000.1500576,191
Nov 15, 20240.17000.17000.17000.17000.170025,000
Nov 14, 20240.15000.15500.15000.15500.1550583,963
Nov 13, 20240.25400.25400.15000.22400.2240245,291
Nov 12, 20240.19000.23400.17800.17800.1780191,273
Nov 11, 20240.22000.25400.22000.23600.2360138,165
Nov 8, 20240.22200.22200.22000.22000.2200212,675
Nov 7, 20240.24800.24800.24800.24800.2480-
Nov 6, 20240.24800.24800.24800.24800.24803,000
Nov 5, 20240.20000.21600.20000.21600.2160265,307
Nov 4, 20240.23400.23400.21000.22000.220010,829
Nov 1, 20240.23600.23600.23400.23400.23401,278
Oct 31, 20240.23600.23600.23600.23600.23602,000
Oct 30, 20240.19000.19000.18900.18900.1890141,153
Oct 29, 20240.16500.19700.16500.18000.1800125,429
Oct 28, 20240.24600.24600.19800.20000.200042,809
Oct 25, 20240.20200.20200.20000.20000.2000680
Oct 24, 20240.22000.22000.19900.19900.199037,715
Oct 23, 20240.18500.22200.18500.22200.22201,250
Oct 22, 20240.19000.19000.19000.19000.190052,631
Oct 21, 20240.17900.22800.17900.22800.22805,324
Oct 18, 20240.23200.23200.20000.20200.202026,069
Oct 17, 20240.23400.23400.20000.20000.200035,400
Oct 16, 20240.14000.14000.14000.14000.14002,605
Oct 15, 20240.24400.24400.24400.24400.2440-
Oct 14, 20240.24400.24400.24400.24400.244043
Oct 11, 20240.23000.23000.23000.23000.2300143,477
Oct 10, 20240.23600.23600.23600.23600.2360-
Oct 9, 20240.24200.24200.23600.23600.2360152,100
Oct 8, 20240.24200.24400.24200.24200.2420191,597
Oct 7, 20240.24200.24200.24200.24200.2420226
Oct 4, 20240.24000.24200.24000.24200.2420211,476
Oct 3, 20240.23800.24000.21200.23800.2380139,449
Oct 2, 20240.24400.24400.24000.24000.24003,489
Oct 1, 20240.24400.24400.24000.24000.2400182,304
Sep 30, 20240.23800.24000.22800.22800.2280365,185
Sep 27, 20240.26600.26600.25000.25000.2500238,645
Sep 26, 20240.26800.27200.26800.27000.270069,633
Sep 25, 20240.28800.28800.26400.26400.264026,988
Sep 24, 20240.25600.32200.25000.32200.3220501,812
Sep 23, 20240.30800.30800.25800.25800.258046,379
Sep 20, 20240.31600.31600.31400.31400.31404,076
Sep 19, 20240.32200.32200.32200.32200.3220-
Sep 18, 20240.32200.32200.32200.32200.3220666
Sep 17, 20240.34600.34600.32000.32000.32003,244
Sep 16, 20240.30200.30200.30000.30000.3000173,348
Sep 13, 20240.33000.33000.30200.30200.30204,452
Sep 12, 20240.33000.33000.33000.33000.3300112
Sep 11, 20240.33600.33600.33600.33600.33602,000
Sep 10, 20240.32800.32800.32800.32800.3280590
Sep 9, 20240.33000.33000.33000.33000.33002,300
Sep 6, 20240.32000.32000.32000.32000.320022,358
Sep 5, 20240.30000.34000.30000.34000.3400131,319
Sep 4, 20240.36800.36800.36800.36800.3680500
Sep 3, 20240.32200.37000.32200.37000.370015,048
Sep 2, 20240.37000.37000.32200.32200.322051,785
Aug 30, 20240.35000.37800.35000.37000.370057,371
Aug 29, 20240.37200.40000.37200.38000.380076,173
Aug 28, 20240.30000.30000.30000.30000.3000433
Aug 27, 20240.30000.30000.30000.30000.30001,988
Aug 26, 20240.29800.29800.29800.29800.2980-
Aug 23, 20240.29800.29800.29800.29800.29807,407
Aug 22, 20240.36000.36000.30600.30600.3060113
Aug 21, 20240.27200.27600.27200.27600.27605,998
Aug 20, 20240.25400.33800.25400.29000.29007,095
Aug 19, 20240.26200.34600.26200.34600.34601,988
Aug 16, 20240.28200.36400.28200.36400.36401,150
Aug 15, 20240.36400.36400.36400.36400.36402,000
Aug 14, 20240.30000.30000.25000.25000.2500137,304
Aug 13, 20240.30000.30000.30000.30000.30008,449
Aug 12, 20240.31600.31600.31600.31600.316018,908
Aug 9, 20240.20200.35200.20200.35200.352014,058
Aug 8, 20240.34000.34000.34000.34000.3400128
Aug 7, 20240.36600.36600.36400.36400.3640232
Aug 6, 20240.34600.34600.34600.34600.3460-
Aug 5, 20240.36600.36600.34600.34600.346011,037
Aug 2, 20240.28200.29800.28000.28000.280051,954
Aug 1, 20240.25800.30400.25800.30400.304014,503
Jul 31, 20240.28400.30800.28400.30800.30807,266
Jul 30, 20240.30200.30200.30000.30000.300074,218
Jul 29, 20240.31000.31000.30400.30400.304026,000
Jul 26, 20240.30400.30400.30400.30400.304012
Jul 25, 20240.30400.30400.30400.30400.304023,272
Jul 24, 20240.31000.32800.30200.32800.328034,674
Jul 23, 20240.36800.36800.36800.36800.36801,852
Jul 22, 20240.31400.39800.30200.30200.302037,287
Jul 19, 20240.31000.31200.31000.31200.312082,736
Jul 18, 20240.37600.37600.37600.37600.37601,148
Jul 17, 20240.37000.37000.37000.37000.370090,944
Jul 16, 20240.35000.35000.35000.35000.3500-
Jul 15, 20240.33400.40000.33400.35000.350019,550
Jul 12, 20240.37000.37000.37000.37000.3700945
Jul 11, 20240.37000.37000.37000.37000.3700-
Jul 10, 20240.35000.37000.35000.37000.370027,027
Jul 9, 20240.36800.36800.36800.36800.3680500
Jul 8, 20240.37000.37000.31200.31200.312020,820
Jul 5, 20240.33000.33000.33000.33000.330014,566
Jul 4, 20240.32200.32200.32200.32200.32203,100
Jul 3, 20240.33200.33200.33200.33200.33209,036
Jul 2, 20240.33200.33200.33200.33200.3320-
Jul 1, 20240.23000.33200.23000.33200.33203,500
Jun 28, 20240.30000.30000.30000.30000.3000-
Jun 27, 20240.30000.30000.30000.30000.30004,500
Jun 26, 20240.34400.34400.34000.34000.34001,086
Jun 25, 20240.34800.34800.34000.34000.34007,400
Jun 24, 20240.26200.26200.26200.26200.262050,000
Jun 20, 20240.26800.26800.24800.24800.248034,566
Jun 19, 20240.27000.27000.27000.27000.27001
Jun 18, 20240.30000.30000.30000.30000.3000176,333
Jun 17, 20240.30000.30000.30000.30000.3000508,096
Jun 14, 20240.33600.33600.33600.33600.336011,000
Jun 13, 20240.25000.36000.25000.36000.360040,200
Jun 12, 20240.28000.28000.28000.28000.280027,028
Jun 11, 20240.27000.28000.27000.28000.2800201,913
Jun 10, 20240.27000.27000.27000.27000.270027,962
Jun 7, 20240.29200.29200.26000.26000.260084,108
Jun 5, 20240.25000.27800.25000.26000.2600527,077
Jun 4, 20240.30000.32000.30000.32000.320068,367
Jun 3, 20240.30000.30000.27400.27400.274037,301
May 31, 20240.22200.35000.22200.35000.350044,872
May 30, 20240.16400.36200.16400.36200.36208,953
May 29, 20240.35800.35800.35800.35800.3580-
May 28, 20240.36800.36800.35800.35800.35803,290
May 27, 20240.30000.30000.30000.30000.3000-
May 24, 20240.30200.30200.30000.30000.300055,262
May 23, 20240.37000.37000.30200.34200.3420188,934
May 22, 20240.30000.30000.30000.30000.3000-
May 21, 20240.33000.33000.30000.30000.300051,471
May 20, 20240.30000.33600.30000.33600.3360512,090
May 17, 20240.30000.38000.30000.35600.35602,810
May 16, 20240.31000.31000.31000.31000.31001,000,000
May 15, 20240.35000.35000.30800.32600.326053,267
May 14, 20240.35000.35000.35000.35000.3500100,000
May 13, 20240.40000.40000.40000.40000.4000-
May 10, 20240.40000.40000.40000.40000.4000-
May 8, 20240.40000.40000.40000.40000.4000500
May 7, 20240.35200.38600.35200.35200.352052,505
May 6, 20240.30200.30200.30000.30000.300050
May 3, 20240.35000.35000.30200.30200.302063,967
May 2, 20240.35000.35000.35000.35000.350014,328
Apr 30, 20240.38000.38000.38000.38000.3800-
Apr 29, 20240.38000.38000.38000.38000.38002,577
Apr 26, 20240.30000.39400.30000.38800.38802,251
Apr 25, 20240.30200.30200.30000.30000.300063,918
Apr 24, 20240.33600.33600.33600.33600.3360-
Apr 23, 20240.31000.33600.31000.33600.336045,075
Apr 22, 20240.35000.35200.33600.35200.35203,280
Apr 19, 20240.35000.35000.35000.35000.35003,615
Apr 18, 20240.42000.42000.37000.37000.370029,132
Apr 17, 20240.37200.37200.37200.37200.372020,512
Apr 16, 20240.41800.41800.41400.41400.4140120
Apr 15, 20240.35600.35600.35600.35600.35601,546
Apr 12, 20240.42000.42000.39400.40000.400025,318
Apr 11, 20240.40000.40000.40000.40000.4000-
Apr 10, 20240.40000.40000.34000.40000.40002,103
Apr 9, 20240.40000.40000.40000.40000.4000510
Apr 8, 20240.39400.39800.35000.39800.398027,657
Apr 5, 20240.40000.40000.39600.39600.3960600
Apr 4, 20240.30000.31000.30000.31000.310037,620
Apr 3, 20240.26000.31000.26000.31000.31001,286
Apr 2, 20240.31000.31000.31000.31000.31003,870
Mar 28, 20240.31000.31000.31000.31000.31002,100
Mar 27, 20240.24600.24600.24600.24600.24601,660
Mar 26, 20240.31000.31000.31000.31000.31007,500
Mar 25, 20240.31900.31900.31900.31900.3190-
Mar 22, 20240.25000.31900.25000.31900.319010,256
Mar 21, 20240.32000.32000.32000.32000.3200500
Mar 20, 20240.32000.32000.32000.32000.3200623
Mar 19, 20240.32000.32000.32000.32000.3200403
Mar 18, 20240.32000.32000.32000.32000.3200-
Mar 15, 20240.32000.32000.32000.32000.3200-
Mar 14, 20240.32000.32000.32000.32000.3200-
Mar 13, 20240.32000.32000.32000.32000.320033,037
Mar 12, 20240.32000.32000.32000.32000.32005,000
Mar 11, 20240.32000.32000.32000.32000.3200-
Mar 8, 20240.30000.32000.30000.32000.320012,000
Mar 7, 20240.30100.30100.30000.30000.300047,677
Mar 6, 20240.32000.32000.30000.30000.300072,824
Mar 5, 20240.32000.33200.32000.33000.330073,732
Mar 4, 20240.30100.30100.30000.30000.30003,477
Mar 1, 20240.34900.34900.34900.34900.3490-
Feb 29, 20240.34900.34900.34900.34900.3490-
Feb 28, 20240.34900.34900.34900.34900.34904,057
Feb 27, 20240.34900.34900.34900.34900.3490102,578
Feb 26, 20240.37400.37400.37400.37400.3740-
Feb 23, 20240.37400.37400.37400.37400.3740-
Feb 22, 20240.37400.37400.37400.37400.3740-
Feb 21, 20240.37400.37400.37400.37400.3740-
Feb 20, 20240.37400.37400.37400.37400.3740-
Feb 19, 20240.37400.37400.37400.37400.37402,571
Feb 16, 20240.37700.37700.37400.37400.37409,682
Feb 15, 20240.29000.29000.29000.29000.2900-
Feb 14, 20240.30000.30000.29000.29000.290046,433
Feb 13, 20240.34500.34500.29000.30000.300065,280
Feb 12, 20240.35000.35000.35000.35000.3500-
Feb 9, 20240.35000.35000.35000.35000.350028,772
Feb 8, 20240.39000.39000.39000.39000.3900-
Feb 7, 20240.39000.39000.39000.39000.390040
Feb 6, 20240.39000.39000.39000.39000.3900-
Feb 5, 20240.39000.39000.39000.39000.390010,000
Feb 2, 20240.38200.38200.38200.38200.3820200
Feb 1, 20240.38200.38200.38200.38200.3820500
Jan 31, 20240.37000.39000.37000.38200.3820140,000
Jan 30, 20240.36000.36000.36000.36000.36004,515
Jan 29, 20240.36000.36000.36000.36000.360045,839
Jan 26, 20240.39800.39800.36000.36000.3600151,760
Jan 25, 20240.34100.40000.34100.40000.4000543
Jan 24, 20240.37900.37900.37900.37900.3790-
Jan 23, 20240.37900.37900.37900.37900.3790461
Jan 22, 20240.36000.36000.36000.36000.3600114,742
Jan 19, 20240.33300.33300.29100.29100.291011,152
Jan 18, 20240.33900.33900.33900.33900.3390-
Jan 17, 20240.30100.33900.30000.33900.339030,147