Tele2 AB (NCYD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.29463056448 | 10.895 | 11.145 | 10.895 | 1102 | 10.95420504 | DE |
| 4 | 1.145 | 11.45 | 10 | 11.145 | 9.65 | 2196 | 10.5752785 | DE |
| 12 | 1.223 | 12.3261439226 | 9.922 | 11.145 | 9.176 | 1611 | 10.07255478 | DE |
| 26 | 1.475 | 15.25336091 | 9.67 | 11.145 | 9.176 | 2369 | 9.97165132 | DE |
| 52 | 3.577 | 47.2647991543 | 7.568 | 11.145 | 7.41 | 1639 | 9.62203761 | DE |
| 156 | 4.601 | 70.3086797066 | 6.544 | 11.145 | 6.458 | 1580 | 9.01829529 | DE |
| 260 | 4.601 | 70.3086797066 | 6.544 | 11.145 | 6.458 | 1580 | 9.01829529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 10.985 | 0 | 0.00 | 10.985 | 10.985 | 10.985 | 0 |
| 1739914020 | 10.985 | 0.05 | 0.46 | 10.945 | 11.025 | 10.925 | 1209 |
| 1739827620 | 10.935 | -0.01 | -0.09 | 11.025 | 11.025 | 10.935 | 2213 |
| 1739568420 | 10.945 | -0.06 | -0.50 | 10.915 | 11 | 10.915 | 726 |
| 1739482020 | 11 | -0.01 | -0.05 | 10.895 | 11.015 | 10.895 | 261 |
| 1739395620 | 11.005 | 0.04 | 0.41 | 11.01 | 11.01 | 11.005 | 201 |
| 1739309220 | 10.96 | -0.09 | -0.81 | 11 | 11.05 | 10.96 | 5615 |
| 1739222820 | 11.05 | 0.12 | 1.05 | 10.965 | 11.075 | 10.96 | 3855 |
| 1738963620 | 10.935 | 0.13 | 1.16 | 10.915 | 10.98 | 10.915 | 1255 |
| 1738877220 | 10.81 | -0.02 | -0.14 | 10.96 | 10.965 | 10.81 | 249 |
| 1738790820 | 10.825 | 0.17 | 1.64 | 10.64 | 10.825 | 10.64 | 1996 |
| 1738704420 | 10.65 | -0 | -0.05 | 10.74 | 10.74 | 10.65 | 4 |
| 1738618020 | 10.654999 | -0.05 | -0.42 | 10.654999 | 42.604999 | 10.63 | 1255 |
| 1738358820 | 10.699999 | 0.09 | 0.85 | 10.58 | 10.75 | 10.57 | 2500 |
| 1738272420 | 10.61 | 0.03 | 0.28 | 10.515 | 10.65 | 10.515 | 2612 |
| 1738186020 | 10.58 | 0.78 | 7.94 | 9.788 | 10.695 | 9.65 | 6290 |
| 1738099620 | 9.802 | -0.2 | -1.98 | 10.035 | 10.06 | 9.728 | 2353 |
| 1738013220 | 10 | 0.12 | 1.19 | 9.7319999 | 10.02 | 9.7319999 | 6303 |
| 1737754020 | 9.882 | -0.11 | -1.10 | 9.988 | 10.065 | 9.88 | 1675 |
| 1737667620 | 9.992 | 0.18 | 1.83 | 10 | 10.02 | 9.9499999 | 1166 |
| 1737581220 | 9.8119999 | -0.06 | -0.65 | 9.962 | 9.962 | 9.8119999 | 2556 |
| 1737494820 | 9.876 | 0.05 | 0.53 | 9.8379999 | 9.876 | 9.8379999 | 1097 |
| 1737408420 | 9.824 | 0.03 | 0.35 | 9.948 | 9.948 | 9.824 | 2230 |
| 1737149220 | 9.7899999 | 0.09 | 0.89 | 9.7479999 | 9.804 | 9.672 | 1411 |
| 1737062820 | 9.704 | 0.34 | 3.59 | 9.486 | 9.704 | 9.408 | 1403 |
| 1736976420 | 9.368 | 0.19 | 2.09 | 9.286 | 9.368 | 9.286 | 52 |
| 1736890020 | 9.176 | -0.12 | -1.29 | 9.222 | 9.236 | 9.176 | 10438 |
| 1736803620 | 9.2959999 | -0.06 | -0.66 | 9.2959999 | 9.2959999 | 9.2959999 | 1 |
| 1736544420 | 9.358 | -0.15 | -1.62 | 9.52 | 9.52 | 9.242 | 2595 |
| 1736458020 | 9.512 | 0 | 0.04 | 9.512 | 9.512 | 9.512 | 1100 |
| 1736371620 | 9.5079999 | 0.1 | 1.04 | 9.458 | 9.5079999 | 9.392 | 886 |
| 1736285220 | 9.41 | -0.29 | -2.95 | 9.6 | 9.6199999 | 9.41 | 1915 |
| 1736198820 | 9.696 | -0.01 | -0.08 | 9.568 | 9.696 | 9.568 | 1507 |
| 1735939620 | 9.704 | 0.03 | 0.31 | 9.746 | 9.778 | 9.704 | 55 |
| 1735853220 | 9.674 | 0.09 | 0.98 | 9.422 | 9.746 | 9.422 | 329 |
| 1735594020 | 9.58 | 0.03 | 0.31 | 9.586 | 9.586 | 9.5399999 | 67 |
| 1735334820 | 9.55 | 0.11 | 1.17 | 9.488 | 9.55 | 9.488 | 1133 |
| 1734989220 | 9.44 | -0.07 | -0.78 | 9.4 | 9.446 | 9.372 | 1210 |
| 1734730020 | 9.5139999 | -0 | -0.04 | 9.4499999 | 9.5139999 | 9.44 | 119 |
| 1734643620 | 9.518 | -0.05 | -0.54 | 9.382 | 9.592 | 9.382 | 1153 |
| 1734557220 | 9.57 | -0.32 | -3.22 | 9.714 | 9.714 | 9.472 | 678 |
| 1734470820 | 9.888 | -0.09 | -0.88 | 9.85 | 9.888 | 9.8059999 | 72 |
| 1734384420 | 9.976 | 0.18 | 1.80 | 9.8699999 | 9.976 | 9.786 | 166 |
| 1734125220 | 9.8 | 0.09 | 0.97 | 9.842 | 9.8539999 | 9.8 | 315 |
| 1734038820 | 9.706 | -0.2 | -2.04 | 9.858 | 9.858 | 9.6999999 | 3854 |
| 1733952420 | 9.908 | -0.04 | -0.42 | 9.908 | 9.908 | 9.908 | 1 |
| 1733866020 | 9.9499999 | -0.02 | -0.16 | 9.9659999 | 9.994 | 9.9499999 | 504 |
| 1733779620 | 9.9659999 | -0.19 | -1.91 | 10.065 | 10.09 | 9.9659999 | 1009 |
| 1733520420 | 10.16 | 0.1 | 0.99 | 10.11 | 10.185 | 10.11 | 1786 |
| 1733434020 | 10.06 | 0.16 | 1.64 | 10.074999 | 10.135 | 10.06 | 1716 |
| 1733347620 | 9.898 | 0 | 0.00 | 9.898 | 9.898 | 9.898 | 0 |
| 1733261220 | 9.898 | -0.04 | -0.44 | 9.99 | 9.99 | 9.898 | 143 |
| 1733174820 | 9.942 | 0.01 | 0.14 | 9.8859999 | 10.02 | 9.8859999 | 807 |
| 1732915620 | 9.928 | -0.05 | -0.46 | 9.938 | 9.938 | 9.928 | 81 |
| 1732829220 | 9.974 | 0.09 | 0.89 | 9.922 | 9.974 | 9.89 | 1282 |
| 1732742820 | 9.8859999 | 0.1 | 1.02 | 9.794 | 9.8859999 | 9.7579999 | 36576 |
| 1732656420 | 9.786 | -0.04 | -0.45 | 9.736 | 9.788 | 9.712 | 687 |
| 1732570020 | 9.83 | 0.03 | 0.31 | 9.858 | 9.858 | 9.778 | 299 |
| 1732310820 | 9.8 | 0.04 | 0.37 | 9.8 | 9.8 | 9.8 | 500 |
| 1732224420 | 9.7639999 | 0 | 0.00 | 9.7639999 | 9.7639999 | 9.7639999 | 0 |
| 1732138020 | 9.7639999 | 0.09 | 0.89 | 9.792 | 9.792 | 9.694 | 3652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
