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
2022-12-30 2,314.14 2,331.65 2,308.44 2,308.93 0.0M
2022-12-29 2,272.78 2,311.73 2,257.35 2,310.21 0.0M
2022-12-28 2,297.01 2,302.47 2,270.43 2,280.01 0.0M
2022-12-27 2,304.48 2,321.29 2,301.31 2,303.87 0.0M
2022-12-23 2,298.71 2,321.16 2,281.00 2,301.62 0.0M
2022-12-22 2,312.15 2,326.26 2,282.16 2,293.35 0.0M
2022-12-21 2,260.00 2,307.16 2,253.53 2,305.39 0.0M
2022-12-20 2,235.23 2,273.07 2,217.92 2,247.06 0.0M
2022-12-19 2,340.81 2,340.82 2,266.08 2,266.08 0.0M
2022-12-16 2,372.60 2,387.25 2,313.06 2,337.99 0.0M
2022-12-15 2,422.90 2,423.94 2,361.55 2,364.91 0.0M
2022-12-14 2,439.96 2,440.71 2,389.90 2,436.43 0.0M
2022-12-13 2,416.19 2,475.34 2,381.73 2,431.03 0.0M
2022-12-12 2,378.61 2,415.24 2,377.64 2,410.12 0.0M
2022-12-09 2,337.94 2,389.69 2,337.10 2,381.12 0.0M
2022-12-08 2,340.44 2,359.08 2,295.68 2,323.18 0.0M
2022-12-07 2,354.81 2,393.96 2,329.73 2,339.36 0.0M
2022-12-06 2,378.83 2,392.23 2,348.66 2,363.25 0.0M
2022-12-05 2,385.32 2,427.87 2,375.17 2,395.94 0.0M
2022-12-02 2,377.01 2,415.74 2,341.63 2,373.82 0.0M
2022-12-01 2,320.06 2,377.69 2,320.06 2,371.49 0.0M
2022-11-30 2,281.53 2,294.01 2,263.43 2,289.29 0.0M
2022-11-29 2,314.95 2,317.72 2,261.66 2,264.77 0.0M
2022-11-28 2,339.51 2,351.98 2,300.56 2,310.01 0.0M
2022-11-25 2,333.06 2,369.82 2,319.31 2,348.72 0.0M
2022-11-24 2,262.80 2,333.60 2,252.76 2,330.45 0.0M
2022-11-23 2,225.91 2,256.83 2,212.33 2,256.83 0.0M
2022-11-22 2,241.88 2,246.62 2,215.13 2,223.59 0.0M
2022-11-21 2,308.99 2,314.55 2,251.07 2,263.27 0.0M
2022-11-18 2,324.44 2,331.61 2,282.88 2,318.35 0.0M
2022-11-17 2,443.73 2,443.73 2,307.72 2,307.72 0.0M
2022-11-16 2,594.68 2,606.14 2,491.47 2,497.01 0.0M
2022-11-15 2,621.06 2,635.32 2,562.55 2,598.95 0.0M
2022-11-14 2,646.61 2,649.54 2,601.73 2,608.80 0.0M
2022-11-11 2,604.63 2,644.91 2,578.49 2,642.29 0.0M
2022-11-10 2,439.71 2,582.75 2,395.72 2,573.81 0.0M
2022-11-09 2,477.10 2,477.10 2,424.78 2,445.49 0.0M
2022-11-08 2,404.69 2,471.54 2,394.59 2,466.41 0.0M
2022-11-07 2,373.39 2,413.99 2,343.63 2,407.94 0.0M
2022-11-04 2,358.38 2,384.16 2,320.09 2,380.62 0.0M
2022-11-03 2,374.76 2,376.59 2,305.96 2,323.33 0.0M
2022-11-02 2,390.90 2,402.10 2,350.55 2,393.76 0.0M
2022-11-01 2,371.93 2,448.15 2,369.86 2,404.05 0.0M
2022-10-31 2,324.29 2,339.01 2,283.33 2,339.01 0.0M
2022-10-28 2,314.48 2,325.98 2,277.46 2,314.97 0.0M
2022-10-27 2,351.59 2,353.72 2,286.82 2,324.75 0.0M
2022-10-26 2,319.29 2,359.35 2,292.20 2,351.80 0.0M
2022-10-25 2,267.25 2,338.92 2,256.27 2,336.56 0.0M
2022-10-24 2,244.00 2,249.82 2,197.84 2,249.82 0.0M
2022-10-21 2,223.16 2,275.45 2,197.04 2,224.26 0.0M
2022-10-20 2,266.93 2,267.26 2,188.96 2,258.51 0.0M
2022-10-19 2,399.54 2,402.78 2,271.46 2,271.46 0.0M
2022-10-18 2,359.72 2,404.54 2,358.28 2,387.65 0.0M
2022-10-17 2,313.67 2,343.32 2,294.82 2,335.87 0.0M
2022-10-14 2,305.01 2,357.40 2,297.75 2,312.54 0.0M
2022-10-13 2,250.85 2,298.28 2,212.40 2,268.12 0.0M
2022-10-12 2,299.74 2,300.56 2,242.37 2,263.36 0.0M
2022-10-11 2,341.93 2,353.39 2,271.53 2,293.45 0.0M
2022-10-10 2,349.06 2,394.75 2,338.86 2,353.28 0.0M
2022-10-07 2,402.33 2,434.66 2,365.76 2,380.62 0.0M
2022-10-06 2,393.24 2,425.46 2,382.18 2,406.78 0.0M
2022-10-05 2,501.22 2,509.36 2,362.98 2,377.44 0.0M
2022-10-04 2,491.15 2,511.80 2,464.08 2,502.28 0.0M
2022-10-03 2,439.61 2,469.64 2,379.61 2,452.42 0.0M
2022-09-30 2,332.58 2,453.05 2,325.43 2,452.04 0.0M
2022-09-29 2,346.34 2,349.91 2,281.78 2,315.28 0.0M
2022-09-28 2,319.31 2,355.26 2,251.35 2,338.95 0.0M
2022-09-27 2,333.64 2,368.09 2,324.69 2,337.86 0.0M
2022-09-26 2,317.97 2,345.01 2,289.23 2,325.40 0.0M
2022-09-23 2,356.50 2,370.60 2,286.12 2,331.11 0.0M
2022-09-22 2,391.35 2,404.24 2,356.35 2,356.46 0.0M
2022-09-21 2,405.10 2,427.07 2,397.53 2,422.90 0.0M
2022-09-20 2,450.83 2,477.81 2,408.55 2,422.61 0.0M
2022-09-19 2,497.44 2,505.17 2,427.57 2,447.70 0.0M
2022-09-16 2,551.10 2,559.91 2,483.98 2,499.33 0.0M
2022-09-15 2,647.07 2,658.99 2,573.91 2,579.46 0.0M
2022-09-14 2,650.80 2,694.46 2,631.50 2,651.26 0.0M
2022-09-13 2,762.48 2,787.32 2,671.32 2,677.35 0.0M
2022-09-12 2,731.76 2,767.74 2,712.95 2,764.19 0.0M
2022-09-09 2,628.97 2,719.16 2,628.97 2,714.10 0.0M
2022-09-08 2,631.81 2,648.28 2,561.74 2,623.09 0.0M
2022-09-07 2,641.20 2,641.75 2,593.62 2,620.53 0.0M
2022-09-06 2,609.53 2,668.18 2,600.23 2,637.74 0.0M
2022-09-05 2,621.40 2,621.40 2,567.62 2,607.24 0.0M
2022-09-02 2,673.60 2,686.09 2,620.82 2,659.89 0.0M
2022-09-01 2,718.52 2,723.49 2,645.31 2,652.95 0.0M
2022-08-31 2,720.86 2,757.83 2,695.77 2,727.82 0.0M
2022-08-30 2,705.99 2,783.30 2,692.48 2,706.48 0.0M
2022-08-29 2,720.52 2,721.28 2,662.11 2,677.57 0.0M
2022-08-26 2,802.61 2,829.05 2,748.95 2,751.76 0.0M
2022-08-25 2,775.91 2,807.35 2,751.56 2,784.08 0.0M
2022-08-24 2,765.67 2,771.32 2,696.77 2,737.94 0.0M
2022-08-23 2,770.62 2,800.16 2,741.69 2,751.19 0.0M
2022-08-22 2,875.09 2,895.93 2,759.60 2,767.93 0.0M
2022-08-19 2,912.61 2,926.02 2,850.91 2,870.19 0.0M
2022-08-18 2,885.10 2,955.13 2,868.74 2,927.80 0.0M
2022-08-17 3,025.84 3,026.79 2,946.98 2,949.26 0.0M
2022-08-16 3,038.62 3,042.64 2,978.49 3,006.73 0.0M
2022-08-15 3,036.61 3,056.16 2,994.99 3,004.13 0.0M
2022-08-12 3,029.33 3,047.46 2,995.02 3,037.41 0.0M
2022-08-11 2,992.74 3,055.48 2,967.84 3,029.55 0.0M
2022-08-10 2,948.88 2,966.15 2,899.15 2,958.68 0.0M
2022-08-09 3,034.29 3,039.30 2,938.53 2,959.34 0.0M
2022-08-08 3,105.49 3,116.54 3,013.12 3,019.03 0.0M
2022-08-05 3,152.06 3,166.05 3,078.10 3,088.50 0.0M
2022-08-04 3,103.21 3,172.84 3,088.26 3,146.97 0.0M
2022-08-03 3,008.83 3,103.70 2,990.12 3,095.49 0.0M
2022-08-02 3,003.66 3,016.59 2,967.08 3,006.06 0.0M
2022-08-01 2,986.47 3,028.22 2,948.25 3,019.37 0.0M
2022-07-29 2,904.97 3,001.94 2,898.65 2,989.63 0.0M
2022-07-28 2,894.82 2,920.53 2,851.52 2,885.45 0.0M
2022-07-27 2,877.90 2,905.42 2,821.76 2,850.31 0.0M
2022-07-26 2,953.76 2,970.33 2,902.73 2,910.38 0.0M
2022-07-25 2,970.72 2,990.95 2,938.96 2,956.16 0.0M
2022-07-22 2,975.59 3,035.61 2,934.43 2,982.94 0.0M
2022-07-21 2,886.36 2,973.66 2,873.68 2,968.18 0.0M
2022-07-20 2,894.20 2,919.73 2,864.45 2,889.84 0.0M
2022-07-19 2,871.74 2,892.02 2,824.41 2,888.33 0.0M
2022-07-18 2,846.84 2,903.96 2,835.42 2,879.40 0.0M
2022-07-15 2,896.98 2,915.19 2,748.17 2,818.39 0.0M
2022-07-14 2,934.63 2,975.33 2,865.47 2,893.55 0.0M
2022-07-13 2,965.21 2,967.60 2,886.12 2,943.78 0.0M
2022-07-12 3,005.79 3,005.79 2,937.35 2,984.43 0.0M
2022-07-11 3,005.52 3,053.54 2,978.48 3,015.10 0.0M
2022-07-08 3,016.49 3,031.81 2,974.31 3,024.20 0.0M
2022-07-07 2,977.78 3,012.39 2,951.78 3,009.44 0.0M
2022-07-06 2,913.96 2,982.10 2,913.75 2,969.02 0.0M
2022-07-05 2,859.27 2,925.38 2,825.76 2,891.40 0.0M
2022-07-04 2,906.80 2,923.97 2,843.29 2,844.02 0.0M
2022-07-01 2,879.69 2,923.39 2,857.81 2,902.09 0.0M
2022-06-30 2,962.35 2,970.09 2,865.17 2,900.08 0.0M
2022-06-29 2,944.49 2,998.02 2,916.31 2,971.11 0.0M
2022-06-28 3,041.19 3,058.22 2,977.88 2,981.16 0.0M
2022-06-27 3,033.03 3,095.08 3,021.02 3,040.44 0.0M
2022-06-23 2,956.63 2,986.71 2,908.51 2,975.72 0.0M
2022-06-22 2,968.93 2,980.66 2,861.15 2,953.18 0.0M
2022-06-21 3,035.26 3,037.28 2,960.06 2,999.86 0.0M
2022-06-20 2,999.42 3,022.92 2,965.17 3,007.89 0.0M
2022-06-17 2,882.48 2,996.64 2,882.48 2,980.46 0.0M
2022-06-16 2,987.60 2,996.06 2,852.03 2,882.52 0.0M
2022-06-15 2,986.32 3,010.92 2,938.83 2,974.08 0.0M
2022-06-14 3,119.53 3,144.77 2,960.23 2,975.59 0.0M
2022-06-13 3,215.72 3,220.10 3,083.23 3,112.90 0.0M
2022-06-10 3,360.42 3,360.42 3,249.58 3,271.85 0.0M
2022-06-09 3,421.71 3,428.47 3,345.90 3,354.29 0.0M
2022-06-08 3,473.25 3,534.82 3,400.24 3,441.62 0.0M
2022-06-07 3,358.72 3,392.49 3,296.57 3,389.51 0.0M
2022-06-03 3,421.01 3,429.25 3,350.93 3,361.06 0.0M
2022-06-02 3,321.72 3,394.71 3,297.69 3,382.74 0.0M
2022-06-01 3,407.61 3,410.97 3,324.23 3,332.82 0.0M
2022-05-31 3,381.61 3,412.29 3,333.12 3,399.16 0.0M
2022-05-30 3,355.96 3,405.10 3,341.00 3,376.44 0.0M
2022-05-27 3,198.20 3,346.85 3,168.09 3,333.04 0.0M
2022-05-25 3,134.86 3,169.63 3,098.89 3,130.95 0.0M
2022-05-24 3,163.48 3,175.27 3,116.11 3,126.50 0.0M
2022-05-23 3,193.98 3,241.73 3,140.00 3,167.54 0.0M
2022-05-20 3,163.84 3,260.00 3,116.90 3,156.47 0.0M
2022-05-19 2,961.95 3,157.15 2,957.19 3,138.97 0.0M
2022-05-18 3,071.30 3,108.30 3,046.64 3,067.32 0.0M
2022-05-17 3,033.29 3,112.52 3,032.55 3,060.67 0.0M
2022-05-16 3,006.76 3,037.76 2,965.16 3,000.97 0.0M
2022-05-13 2,962.22 3,032.60 2,950.73 3,012.74 0.0M
2022-05-12 2,895.95 2,932.28 2,811.63 2,913.51 0.0M
2022-05-11 2,934.12 3,014.48 2,899.75 3,000.22 0.0M
2022-05-10 2,908.01 2,961.81 2,887.67 2,910.64 0.0M
2022-05-09 3,055.35 3,058.91 2,878.68 2,878.68 0.0M
2022-05-06 3,124.73 3,132.19 3,062.69 3,078.82 0.0M
2022-05-05 3,275.23 3,318.72 3,141.86 3,147.67 0.0M
2022-05-04 3,181.75 3,291.59 3,166.65 3,220.17 0.0M
2022-05-03 3,205.03 3,228.43 3,149.27 3,167.82 0.0M
2022-05-02 3,195.59 3,211.88 2,935.49 3,155.01 0.0M
2022-04-29 3,230.65 3,265.47 3,179.92 3,195.95 0.0M
2022-04-28 3,209.74 3,223.71 3,155.92 3,191.60 0.0M
2022-04-27 3,230.51 3,270.41 3,174.94 3,197.44 0.0M
2022-04-26 3,354.02 3,354.56 3,210.14 3,218.92 0.0M
2022-04-25 3,337.98 3,405.48 3,326.57 3,344.22 0.0M
2022-04-22 3,482.32 3,495.63 3,403.11 3,411.67 0.0M
2022-04-21 3,608.25 3,628.99 3,527.34 3,527.50 0.0M
2022-04-20 3,628.05 3,690.61 3,590.02 3,606.32 0.0M
2022-04-19 3,652.75 3,654.27 3,546.24 3,602.21 0.0M
2022-04-14 3,740.45 3,752.37 3,650.99 3,677.90 0.0M
2022-04-13 3,785.67 3,792.23 3,678.25 3,728.49 0.0M
2022-04-12 3,690.42 3,786.65 3,682.01 3,765.08 0.0M
2022-04-11 3,791.31 3,815.71 3,710.34 3,732.35 0.0M
2022-04-08 3,831.17 3,838.34 3,768.92 3,818.04 0.0M
2022-04-07 3,788.58 3,837.51 3,744.65 3,786.69 0.0M
2022-04-06 3,877.26 3,888.29 3,743.92 3,777.23 0.0M
2022-04-05 3,789.13 3,905.26 3,757.05 3,874.22 0.0M
2022-04-04 3,725.99 3,783.82 3,627.33 3,774.23 0.0M
2022-04-01 3,664.34 3,719.83 3,626.93 3,680.72 0.0M
2022-03-31 3,739.73 3,754.22 3,658.60 3,666.44 0.0M
2022-03-30 3,722.15 3,723.00 3,629.46 3,698.26 0.0M
2022-03-29 3,614.85 3,718.71 3,589.57 3,717.45 0.0M
2022-03-28 3,608.85 3,623.86 3,486.42 3,525.25 0.0M
2022-03-25 3,586.76 3,699.18 3,571.87 3,587.30 0.0M
2022-03-24 3,615.29 3,626.78 3,570.47 3,579.16 0.0M
2022-03-23 3,663.35 3,677.61 3,544.40 3,591.92 0.0M
2022-03-22 3,568.74 3,672.52 3,555.52 3,660.35 0.0M
2022-03-21 3,621.54 3,624.09 3,535.93 3,574.26 0.0M
2022-03-18 3,572.91 3,634.13 3,498.29 3,630.95 0.0M
2022-03-17 3,526.00 3,591.12 3,500.16 3,544.99 0.0M
2022-03-16 3,411.74 3,496.56 3,404.11 3,490.69 0.0M
2022-03-15 3,414.59 3,423.18 3,284.84 3,318.33 0.0M
2022-03-14 3,445.82 3,481.61 3,388.43 3,458.47 0.0M
2022-03-11 3,334.82 3,466.83 3,317.82 3,403.23 0.0M
2022-03-10 3,386.62 3,400.07 3,296.49 3,310.22 0.0M
2022-03-09 3,252.63 3,383.77 3,229.47 3,365.47 0.0M
2022-03-08 3,051.52 3,209.18 3,047.67 3,150.87 0.0M
2022-03-07 3,072.89 3,193.70 2,934.86 3,088.73 0.0M
2022-03-04 3,190.69 3,249.91 3,123.64 3,138.97 0.0M
2022-03-03 3,398.12 3,412.26 3,205.74 3,209.74 0.0M
2022-03-02 3,342.44 3,415.43 3,270.91 3,376.61 0.0M
2022-03-01 3,561.82 3,561.82 3,381.99 3,396.79 0.0M
2022-02-28 3,348.61 3,574.13 3,348.60 3,574.13 0.0M
2022-02-25 3,357.27 3,471.02 3,301.87 3,418.66 0.0M
2022-02-24 3,045.22 3,311.71 3,042.86 3,292.76 0.0M
2022-02-23 3,348.70 3,419.99 3,307.82 3,310.16 0.0M
2022-02-22 3,083.93 3,364.52 3,062.59 3,317.16 0.0M
2022-02-21 3,402.35 3,410.68 3,204.03 3,204.30 0.0M
2022-02-18 3,511.92 3,517.21 3,358.99 3,389.89 0.0M
2022-02-17 3,689.05 3,708.74 3,447.22 3,477.94 0.0M
2022-02-16 3,735.42 3,743.08 3,594.99 3,612.66 0.0M
2022-02-15 3,576.56 3,719.30 3,572.59 3,698.79 0.0M
2022-02-14 3,604.37 3,604.37 3,463.51 3,598.58 0.0M
2022-02-11 3,739.79 3,785.32 3,719.70 3,746.96 0.0M
2022-02-10 3,905.49 3,922.52 3,716.86 3,796.07 0.0M
2022-02-09 3,747.19 3,919.40 3,737.05 3,896.28 0.0M
2022-02-08 3,825.33 3,839.03 3,683.58 3,736.88 0.0M
2022-02-07 3,853.64 3,877.87 3,781.37 3,818.46 0.0M
2022-02-04 3,906.65 3,913.17 3,785.51 3,816.22 0.0M
2022-02-03 3,977.69 3,986.13 3,864.13 3,877.66 0.0M
2022-02-02 4,043.20 4,073.92 3,998.39 4,008.62 0.0M
2022-02-01 3,981.84 4,035.72 3,964.17 4,014.60 0.0M
2022-01-31 3,847.87 3,940.52 3,845.78 3,921.65 0.0M
2022-01-28 3,795.23 3,795.23 3,683.89 3,752.01 0.0M
2022-01-27 3,672.34 3,836.52 3,664.19 3,793.79 0.0M
2022-01-26 3,671.00 3,811.23 3,671.00 3,785.36 0.0M
2022-01-25 3,705.43 3,785.99 3,616.55 3,632.77 0.0M
2022-01-24 3,910.60 3,912.51 3,643.28 3,650.54 0.0M
2022-01-21 4,002.07 4,028.96 3,909.81 3,957.28 0.0M
2022-01-20 4,020.91 4,127.92 3,958.19 4,127.92 0.0M
2022-01-19 3,913.04 4,032.21 3,891.15 3,979.00 0.0M
2022-01-18 4,004.34 4,004.34 3,844.00 3,994.98 0.0M
2022-01-17 4,049.89 4,065.63 3,940.95 4,024.30 0.0M
2022-01-14 4,135.38 4,139.99 4,038.32 4,046.98 0.0M
2022-01-13 4,167.07 4,227.24 4,131.68 4,154.01 0.0M
2022-01-12 4,202.22 4,215.43 4,114.74 4,143.92 0.0M
2022-01-11 4,153.77 4,207.46 4,096.92 4,124.59 0.0M
2022-01-10 4,373.80 4,376.11 4,082.61 4,091.93 0.0M
2022-01-07 4,454.72 4,460.59 4,297.04 4,317.79 0.0M
2022-01-05 4,594.03 4,594.03 4,519.66 4,524.66 0.0M
2022-01-04 4,748.46 4,772.11 4,579.04 4,581.91 0.0M
2022-01-03 4,646.19 4,719.53 4,635.85 4,693.95 0.0M