First North 25

FN25
🏛️ sweden →
2,361.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4,576.75 4,625.97 4,557.50 4,617.52 0.0M
2021-12-29 4,563.09 4,572.31 4,493.68 4,560.06 0.0M
2021-12-28 4,558.94 4,597.64 4,519.75 4,554.27 0.0M
2021-12-27 4,436.49 4,529.48 4,433.18 4,527.36 0.0M
2021-12-23 4,416.43 4,450.53 4,405.86 4,441.81 0.0M
2021-12-22 4,246.28 4,391.18 4,246.28 4,389.76 0.0M
2021-12-21 4,188.48 4,251.37 4,157.37 4,227.39 0.0M
2021-12-20 4,154.79 4,164.92 4,109.37 4,137.23 0.0M
2021-12-17 4,163.91 4,226.42 4,105.69 4,226.42 0.0M
2021-12-16 4,336.93 4,352.13 4,144.55 4,149.10 0.0M
2021-12-15 4,241.81 4,295.47 4,233.79 4,246.78 0.0M
2021-12-14 4,338.63 4,361.86 4,208.51 4,224.38 0.0M
2021-12-13 4,400.06 4,446.62 4,317.43 4,317.54 0.0M
2021-12-10 4,451.07 4,451.07 4,358.15 4,384.84 0.0M
2021-12-09 4,464.19 4,498.00 4,427.16 4,447.70 0.0M
2021-12-08 4,458.27 4,494.25 4,439.78 4,466.52 0.0M
2021-12-07 4,345.26 4,480.07 4,345.02 4,445.78 0.0M
2021-12-06 4,267.71 4,326.93 4,197.36 4,289.49 0.0M
2021-12-03 4,392.58 4,413.67 4,225.84 4,252.01 0.0M
2021-12-02 4,475.73 4,486.62 4,325.35 4,384.76 0.0M
2021-12-01 4,558.03 4,558.92 4,499.92 4,537.22 0.0M
2021-11-30 4,454.26 4,617.42 4,451.95 4,562.92 0.0M
2021-11-29 4,466.45 4,527.37 4,437.47 4,509.80 0.0M
2021-11-26 4,293.64 4,455.25 4,257.67 4,437.17 0.0M
2021-11-25 4,478.12 4,546.41 4,406.68 4,470.99 0.0M
2021-11-24 4,412.76 4,488.76 4,404.16 4,450.66 0.0M
2021-11-23 4,464.96 4,475.60 4,378.09 4,391.84 0.0M
2021-11-22 4,579.63 4,589.84 4,461.44 4,490.84 0.0M
2021-11-19 4,537.02 4,573.75 4,484.47 4,557.24 0.0M
2021-11-18 4,499.49 4,553.17 4,454.51 4,532.94 0.0M
2021-11-17 4,478.69 4,577.63 4,422.70 4,489.18 0.0M
2021-11-16 4,646.36 4,647.07 4,572.62 4,603.95 0.0M
2021-11-15 4,534.69 4,626.86 4,504.06 4,613.06 0.0M
2021-11-12 4,446.23 4,533.36 4,438.03 4,521.98 0.0M
2021-11-11 4,418.28 4,460.63 4,373.27 4,443.97 0.0M
2021-11-10 4,424.78 4,440.69 4,332.10 4,436.41 0.0M
2021-11-09 4,329.71 4,447.91 4,323.99 4,404.57 0.0M
2021-11-08 4,337.46 4,340.55 4,257.81 4,307.85 0.0M
2021-11-05 4,354.45 4,358.01 4,296.37 4,324.31 0.0M
2021-11-04 4,250.99 4,370.74 4,215.73 4,370.74 0.0M
2021-11-03 4,286.76 4,334.42 4,192.34 4,204.28 0.0M
2021-11-02 4,347.69 4,367.30 4,308.66 4,321.54 0.0M
2021-11-01 4,224.01 4,321.07 4,221.69 4,320.52 0.0M
2021-10-29 4,203.09 4,266.34 4,174.16 4,199.60 0.0M
2021-10-28 4,158.69 4,192.40 4,124.11 4,168.09 0.0M
2021-10-27 4,180.45 4,203.51 4,135.47 4,160.24 0.0M
2021-10-26 4,214.19 4,254.52 4,157.43 4,190.14 0.0M
2021-10-25 4,330.02 4,333.91 4,217.69 4,263.27 0.0M
2021-10-22 4,308.90 4,355.31 4,282.24 4,335.41 0.0M
2021-10-21 4,238.18 4,297.34 4,211.11 4,290.24 0.0M
2021-10-20 4,248.62 4,266.49 4,214.33 4,260.86 0.0M
2021-10-19 4,246.50 4,300.67 4,195.55 4,247.07 0.0M
2021-10-18 4,265.31 4,288.83 4,219.40 4,234.40 0.0M
2021-10-15 4,264.09 4,270.34 4,217.72 4,263.14 0.0M
2021-10-14 4,214.28 4,261.07 4,186.26 4,239.74 0.0M
2021-10-13 4,040.23 4,172.18 4,009.65 4,152.99 0.0M
2021-10-12 3,905.38 4,067.57 3,880.59 4,032.08 0.0M
2021-10-11 3,977.95 3,997.15 3,878.13 3,951.38 0.0M
2021-10-08 4,057.59 4,059.72 3,988.74 3,990.92 0.0M
2021-10-07 4,107.83 4,129.85 4,026.89 4,071.73 0.0M
2021-10-06 4,158.12 4,163.78 4,019.59 4,069.69 0.0M
2021-10-05 4,077.02 4,197.63 4,060.45 4,197.63 0.0M
2021-10-04 4,184.02 4,196.59 4,051.05 4,065.47 0.0M
2021-10-01 4,176.22 4,240.23 4,122.58 4,210.29 0.0M
2021-09-30 4,247.45 4,268.69 4,202.57 4,256.73 0.0M
2021-09-29 4,316.92 4,365.16 4,199.20 4,202.37 0.0M
2021-09-28 4,404.98 4,404.98 4,257.06 4,272.65 0.0M
2021-09-27 4,505.30 4,519.44 4,362.37 4,367.33 0.0M
2021-09-24 4,504.17 4,517.45 4,444.18 4,471.18 0.0M
2021-09-23 4,473.61 4,537.37 4,472.25 4,488.48 0.0M
2021-09-22 4,361.84 4,435.00 4,346.24 4,424.91 0.0M
2021-09-21 4,414.26 4,421.25 4,317.82 4,321.20 0.0M
2021-09-20 4,518.24 4,521.00 4,341.13 4,414.98 0.0M
2021-09-17 4,630.15 4,647.81 4,552.21 4,561.89 0.0M
2021-09-16 4,545.37 4,607.67 4,536.40 4,603.00 0.0M
2021-09-15 4,600.86 4,614.28 4,537.80 4,557.88 0.0M
2021-09-14 4,598.10 4,626.32 4,573.79 4,614.54 0.0M
2021-09-13 4,718.24 4,745.55 4,584.11 4,605.11 0.0M
2021-09-10 4,779.30 4,795.58 4,695.01 4,720.27 0.0M
2021-09-09 4,727.98 4,756.63 4,669.55 4,755.45 0.0M
2021-09-08 4,821.51 4,836.89 4,741.06 4,782.20 0.0M
2021-09-07 4,903.49 4,916.09 4,820.78 4,852.45 0.0M
2021-09-06 4,938.93 4,963.83 4,871.16 4,881.07 0.0M
2021-09-03 4,912.16 4,948.66 4,859.08 4,914.58 0.0M
2021-09-02 4,777.25 4,912.54 4,777.25 4,902.30 0.0M
2021-09-01 4,688.12 4,767.24 4,675.74 4,752.63 0.0M
2021-08-31 4,637.66 4,690.27 4,626.37 4,675.84 0.0M
2021-08-30 4,649.37 4,665.78 4,581.92 4,631.78 0.0M
2021-08-27 4,616.28 4,644.99 4,555.02 4,644.37 0.0M
2021-08-26 4,654.12 4,671.81 4,586.91 4,596.17 0.0M
2021-08-25 4,662.31 4,698.01 4,654.46 4,693.26 0.0M
2021-08-24 4,613.46 4,651.04 4,587.00 4,634.80 0.0M
2021-08-23 4,618.81 4,636.86 4,536.56 4,584.19 0.0M
2021-08-20 4,475.76 4,546.85 4,422.72 4,545.84 0.0M
2021-08-19 4,529.62 4,561.24 4,467.26 4,496.07 0.0M
2021-08-18 4,504.84 4,663.18 4,437.54 4,539.95 0.0M
2021-08-17 4,443.70 4,500.93 4,424.35 4,482.65 0.0M
2021-08-16 4,521.86 4,528.17 4,441.49 4,442.87 0.0M
2021-08-13 4,528.27 4,606.29 4,519.55 4,524.44 0.0M
2021-08-12 4,453.59 4,521.22 4,448.40 4,507.08 0.0M
2021-08-11 4,438.09 4,474.40 4,354.00 4,442.64 0.0M
2021-08-10 4,527.33 4,548.46 4,473.93 4,479.73 0.0M
2021-08-09 4,526.02 4,543.66 4,457.37 4,540.97 0.0M
2021-08-06 4,644.28 4,644.28 4,501.75 4,507.79 0.0M
2021-08-05 4,933.71 4,940.12 4,654.28 4,657.64 0.0M
2021-08-04 4,898.41 4,937.51 4,829.98 4,848.78 0.0M
2021-08-03 4,958.46 4,961.38 4,841.00 4,867.85 0.0M
2021-08-02 5,002.26 5,010.20 4,941.31 4,993.94 0.0M
2021-07-30 4,992.63 5,015.74 4,946.13 4,989.71 0.0M
2021-07-29 5,049.83 5,073.93 4,980.79 5,024.75 0.0M
2021-07-28 4,921.11 4,990.44 4,894.01 4,982.80 0.0M
2021-07-27 4,917.44 4,975.60 4,873.60 4,907.98 0.0M
2021-07-26 4,881.37 4,947.20 4,861.42 4,923.89 0.0M
2021-07-23 4,908.87 4,925.00 4,847.10 4,877.76 0.0M
2021-07-22 4,873.44 4,922.50 4,863.21 4,917.80 0.0M
2021-07-21 4,760.38 4,875.10 4,754.58 4,861.93 0.0M
2021-07-20 4,754.93 4,778.42 4,698.60 4,718.74 0.0M
2021-07-19 4,785.00 4,793.02 4,705.43 4,769.31 0.0M
2021-07-16 4,790.76 4,848.30 4,750.12 4,801.48 0.0M
2021-07-15 4,877.69 4,885.91 4,778.24 4,791.53 0.0M
2021-07-14 4,948.61 4,964.33 4,884.67 4,904.01 0.0M
2021-07-13 4,936.11 4,992.28 4,880.32 4,963.40 0.0M
2021-07-12 4,892.40 4,995.85 4,890.62 4,946.03 0.0M
2021-07-09 4,942.59 4,948.69 4,845.62 4,883.18 0.0M
2021-07-08 5,089.95 5,095.14 4,883.46 4,922.90 0.0M
2021-07-07 5,122.26 5,159.80 5,072.28 5,092.86 0.0M
2021-07-06 5,084.50 5,124.60 5,051.15 5,101.52 0.0M
2021-07-05 5,083.37 5,091.27 5,024.12 5,079.55 0.0M
2021-07-02 5,003.11 5,077.23 4,975.42 5,075.01 0.0M
2021-07-01 5,115.22 5,138.32 4,996.86 5,002.99 0.0M
2021-06-30 5,138.71 5,154.42 5,087.62 5,105.60 0.0M
2021-06-29 5,021.42 5,132.62 5,013.08 5,124.44 0.0M
2021-06-28 4,997.30 5,014.91 4,948.07 4,981.43 0.0M
2021-06-24 4,842.14 4,980.08 4,841.50 4,975.09 0.0M
2021-06-23 4,901.64 4,920.00 4,810.76 4,838.65 0.0M
2021-06-22 4,851.10 4,892.63 4,794.21 4,875.30 0.0M
2021-06-21 4,879.20 4,880.90 4,794.41 4,839.71 0.0M
2021-06-18 4,950.56 5,010.08 4,884.57 4,890.81 0.0M
2021-06-17 4,961.77 4,993.60 4,855.95 4,942.61 0.0M
2021-06-16 5,124.57 5,127.12 4,998.89 5,019.99 0.0M
2021-06-15 5,177.48 5,214.44 5,114.30 5,119.66 0.0M
2021-06-14 5,200.04 5,230.22 5,142.97 5,171.55 0.0M
2021-06-11 5,283.31 5,290.59 5,169.70 5,184.89 0.0M
2021-06-10 5,285.06 5,289.59 5,160.09 5,252.70 0.0M
2021-06-09 5,231.44 5,268.46 5,173.07 5,268.46 0.0M
2021-06-08 5,214.25 5,250.49 5,197.27 5,239.06 0.0M
2021-06-07 5,232.34 5,240.59 5,153.65 5,200.84 0.0M
2021-06-04 5,166.92 5,239.87 5,119.83 5,221.18 0.0M
2021-06-03 5,223.80 5,244.65 5,139.52 5,155.49 0.0M
2021-06-02 5,274.69 5,280.93 5,209.02 5,222.52 0.0M
2021-06-01 5,305.27 5,331.73 5,221.20 5,268.96 0.0M
2021-05-31 5,258.20 5,302.69 5,225.13 5,289.35 0.0M
2021-05-28 5,202.75 5,247.09 5,174.04 5,245.87 0.0M
2021-05-27 5,165.12 5,220.53 5,149.19 5,177.65 0.0M
2021-05-26 5,150.12 5,218.10 5,129.36 5,162.79 0.0M
2021-05-25 5,210.48 5,228.57 5,115.31 5,168.01 0.0M
2021-05-24 5,190.24 5,225.39 5,165.39 5,185.91 0.0M
2021-05-21 5,167.21 5,216.91 5,105.66 5,149.76 0.0M
2021-05-20 4,928.55 5,123.75 4,905.22 5,102.79 0.0M
2021-05-19 4,913.64 4,913.64 4,746.66 4,791.45 0.0M
2021-05-18 4,842.99 4,948.91 4,837.93 4,947.75 0.0M
2021-05-17 4,818.06 4,836.39 4,730.66 4,774.87 0.0M
2021-05-14 4,838.07 4,847.48 4,652.60 4,825.04 0.0M
2021-05-12 4,909.93 4,953.65 4,808.24 4,812.64 0.0M
2021-05-11 4,880.63 4,928.12 4,783.09 4,885.42 0.0M
2021-05-10 5,201.13 5,204.06 4,966.47 4,979.30 0.0M
2021-05-07 5,051.45 5,162.31 4,945.71 5,160.26 0.0M
2021-05-06 5,194.24 5,209.28 4,947.71 4,978.61 0.0M
2021-05-05 5,234.96 5,265.43 5,163.77 5,227.82 0.0M
2021-05-04 5,472.33 5,486.27 5,152.36 5,152.36 0.0M
2021-05-03 5,419.02 5,485.53 5,399.27 5,456.03 0.0M
2021-04-30 5,419.22 5,480.13 5,402.99 5,403.91 0.0M
2021-04-29 5,451.14 5,474.63 5,380.42 5,409.20 0.0M
2021-04-28 5,515.38 5,525.90 5,405.07 5,420.78 0.0M
2021-04-27 5,450.62 5,531.99 5,429.05 5,502.33 0.0M
2021-04-26 5,492.54 5,525.15 5,404.28 5,443.69 0.0M
2021-04-23 5,450.77 5,487.50 5,417.91 5,462.96 0.0M
2021-04-22 5,410.83 5,479.59 5,360.26 5,460.50 0.0M
2021-04-21 5,385.22 5,411.59 5,266.27 5,354.76 0.0M
2021-04-20 5,528.72 5,569.01 5,371.40 5,377.27 0.0M
2021-04-19 5,601.37 5,661.93 5,515.78 5,527.24 0.0M
2021-04-16 5,620.99 5,644.81 5,590.21 5,600.02 0.0M
2021-04-15 5,600.61 5,651.33 5,573.56 5,616.60 0.0M
2021-04-14 5,546.00 5,641.55 5,495.04 5,601.47 0.0M
2021-04-13 5,375.42 5,532.47 5,363.22 5,532.47 0.0M
2021-04-12 5,461.05 5,461.05 5,342.35 5,376.94 0.0M
2021-04-09 5,457.62 5,484.34 5,419.44 5,457.88 0.0M
2021-04-08 5,382.33 5,448.73 5,375.49 5,447.68 0.0M
2021-04-07 5,377.03 5,389.62 5,312.09 5,355.77 0.0M
2021-04-06 5,295.51 5,350.41 5,261.80 5,342.49 0.0M
2021-04-01 5,167.88 5,263.45 5,154.76 5,259.95 0.0M
2021-03-31 5,102.73 5,146.18 5,081.60 5,126.39 0.0M
2021-03-30 4,987.35 5,076.81 4,966.18 5,070.29 0.0M
2021-03-29 5,100.15 5,121.58 4,955.76 4,964.91 0.0M
2021-03-26 5,094.96 5,130.33 5,060.09 5,072.29 0.0M
2021-03-25 5,080.51 5,101.03 4,964.72 5,029.20 0.0M
2021-03-24 5,109.42 5,174.60 5,078.70 5,087.87 0.0M
2021-03-23 5,130.58 5,158.27 5,060.37 5,150.83 0.0M
2021-03-22 5,094.89 5,135.21 5,062.02 5,130.85 0.0M
2021-03-19 4,990.84 5,081.60 4,979.38 5,078.73 0.0M
2021-03-18 5,030.86 5,108.83 4,986.22 5,010.70 0.0M
2021-03-17 5,208.62 5,212.81 5,045.33 5,062.60 0.0M
2021-03-16 5,173.41 5,241.66 5,163.76 5,227.57 0.0M
2021-03-15 5,164.89 5,201.71 5,093.33 5,139.15 0.0M
2021-03-12 5,142.66 5,185.90 5,103.48 5,144.11 0.0M
2021-03-11 5,049.12 5,190.89 5,042.54 5,167.13 0.0M
2021-03-10 5,113.51 5,121.81 4,991.11 4,991.11 0.0M
2021-03-09 4,929.55 5,092.90 4,856.60 5,085.61 0.0M
2021-03-08 4,982.32 5,010.61 4,833.33 4,900.79 0.0M
2021-03-05 5,013.45 5,017.11 4,890.17 4,909.06 0.0M
2021-03-04 5,196.92 5,204.41 5,046.08 5,074.30 0.0M
2021-03-03 5,345.60 5,355.79 5,216.11 5,246.83 0.0M
2021-03-02 5,282.70 5,371.53 5,247.93 5,306.16 0.0M
2021-03-01 5,216.96 5,268.66 5,173.91 5,258.87 0.0M
2021-02-26 5,007.03 5,179.50 4,994.56 5,123.98 0.0M
2021-02-25 5,351.17 5,373.56 5,231.52 5,253.86 0.0M
2021-02-24 5,361.75 5,434.07 5,221.68 5,281.23 0.0M
2021-02-23 5,582.55 5,585.66 5,220.59 5,342.64 0.0M
2021-02-22 5,762.81 5,766.88 5,666.19 5,669.95 0.0M
2021-02-19 5,628.79 5,754.62 5,628.75 5,749.44 0.0M
2021-02-18 5,774.76 5,821.81 5,626.38 5,636.87 0.0M
2021-02-17 5,840.52 5,905.39 5,769.79 5,782.60 0.0M
2021-02-16 5,964.30 6,006.77 5,898.54 5,962.85 0.0M
2021-02-15 6,008.70 6,025.21 5,870.24 5,945.68 0.0M
2021-02-12 5,931.42 5,996.20 5,882.50 5,936.92 0.0M
2021-02-11 5,773.19 5,916.71 5,754.97 5,916.71 0.0M
2021-02-10 5,757.98 5,771.70 5,685.91 5,743.58 0.0M
2021-02-09 5,724.85 5,728.77 5,610.54 5,726.11 0.0M
2021-02-08 5,726.40 5,773.43 5,668.63 5,682.80 0.0M
2021-02-05 5,626.06 5,673.10 5,607.64 5,672.90 0.0M
2021-02-04 5,635.41 5,679.87 5,541.53 5,588.06 0.0M
2021-02-03 5,402.42 5,605.27 5,399.85 5,603.19 0.0M
2021-02-02 5,216.60 5,276.68 5,209.44 5,255.53 0.0M
2021-02-01 5,045.80 5,177.09 5,041.84 5,161.04 0.0M
2021-01-29 5,040.17 5,056.40 4,990.84 4,998.83 0.0M
2021-01-28 5,017.58 5,077.30 4,795.99 5,067.10 0.0M
2021-01-27 5,267.13 5,280.19 5,028.76 5,103.69 0.0M
2021-01-26 5,255.18 5,282.22 5,223.07 5,260.35 0.0M
2021-01-25 5,344.16 5,355.94 5,239.32 5,266.80 0.0M
2021-01-22 5,322.81 5,342.50 5,280.68 5,305.85 0.0M
2021-01-21 5,252.70 5,321.83 5,221.97 5,293.68 0.0M
2021-01-20 5,157.63 5,228.21 5,136.90 5,216.31 0.0M
2021-01-19 5,161.62 5,169.15 5,065.88 5,134.80 0.0M
2021-01-18 5,091.23 5,119.95 5,064.82 5,119.17 0.0M
2021-01-15 5,239.41 5,248.02 5,066.26 5,098.37 0.0M
2021-01-14 5,220.92 5,251.23 5,185.46 5,251.23 0.0M
2021-01-13 5,197.07 5,216.50 5,137.05 5,211.52 0.0M
2021-01-12 5,287.15 5,304.62 5,151.25 5,175.65 0.0M
2021-01-11 5,336.67 5,353.99 5,239.68 5,265.08 0.0M
2021-01-08 5,359.02 5,393.77 5,327.18 5,353.40 0.0M
2021-01-07 5,350.93 5,405.92 5,268.65 5,328.11 0.0M
2021-01-06 5,291.86 5,304.03 5,276.48 5,279.98 0.0M
2021-01-05 5,235.54 5,296.15 5,207.79 5,280.73 0.0M
2021-01-04 5,222.18 5,249.91 5,196.34 5,230.94 0.0M