First North 25

FN25
🏛️ sweden →
2,361.27
Last Update: 2025-09-29
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
2023-12-29 2,321.17 2,330.60 2,301.62 2,305.93 0.0M
2023-12-28 2,290.84 2,322.80 2,290.52 2,319.64 0.0M
2023-12-27 2,260.52 2,303.12 2,257.80 2,288.34 0.0M
2023-12-22 2,225.37 2,267.05 2,215.28 2,263.75 0.0M
2023-12-21 2,246.56 2,248.30 2,224.36 2,235.44 0.0M
2023-12-20 2,260.70 2,266.83 2,237.88 2,256.68 0.0M
2023-12-19 2,215.97 2,255.65 2,215.91 2,243.21 0.0M
2023-12-18 2,207.29 2,225.87 2,198.68 2,221.27 0.0M
2023-12-15 2,201.73 2,220.17 2,189.21 2,204.06 0.0M
2023-12-14 2,165.50 2,240.68 2,165.50 2,203.93 0.0M
2023-12-13 2,085.14 2,145.41 2,082.58 2,134.72 0.0M
2023-12-12 2,114.22 2,115.71 2,074.46 2,085.08 0.0M
2023-12-11 2,111.97 2,117.12 2,097.64 2,107.28 0.0M
2023-12-08 2,133.16 2,149.91 2,110.45 2,117.88 0.0M
2023-12-07 2,103.85 2,135.19 2,077.96 2,127.31 0.0M
2023-12-06 2,081.45 2,108.92 2,080.92 2,108.74 0.0M
2023-12-05 2,057.39 2,081.03 2,056.53 2,077.92 0.0M
2023-12-04 2,063.27 2,094.87 2,052.03 2,058.19 0.0M
2023-12-01 2,026.26 2,058.22 2,022.36 2,055.94 0.0M
2023-11-30 2,047.71 2,049.55 2,012.27 2,031.34 0.0M
2023-11-29 2,018.81 2,055.38 2,018.72 2,045.00 0.0M
2023-11-28 2,018.85 2,022.78 1,980.77 2,017.41 0.0M
2023-11-27 2,038.99 2,048.00 2,024.33 2,026.07 0.0M
2023-11-24 2,048.35 2,052.31 2,025.88 2,040.54 0.0M
2023-11-23 2,060.54 2,067.25 2,040.25 2,047.28 0.0M
2023-11-22 2,027.25 2,049.18 2,019.53 2,045.65 0.0M
2023-11-21 2,042.66 2,051.21 2,013.71 2,022.67 0.0M
2023-11-20 2,019.13 2,037.57 2,010.96 2,031.54 0.0M
2023-11-17 2,005.63 2,021.99 1,994.62 2,012.89 0.0M
2023-11-16 2,033.28 2,039.24 1,996.70 1,997.69 0.0M
2023-11-15 2,054.80 2,066.99 2,021.50 2,036.18 0.0M
2023-11-14 1,976.46 2,048.69 1,966.57 2,047.64 0.0M
2023-11-13 1,985.46 2,000.14 1,968.76 1,973.57 0.0M
2023-11-10 1,989.62 2,000.89 1,968.56 1,975.73 0.0M
2023-11-09 1,935.84 2,000.22 1,935.08 1,992.81 0.0M
2023-11-08 1,984.46 1,995.92 1,948.78 1,995.25 0.0M
2023-11-07 2,013.77 2,031.92 1,965.62 1,979.12 0.0M
2023-11-06 1,986.46 2,028.57 1,972.59 2,007.52 0.0M
2023-11-03 1,951.53 1,978.64 1,947.07 1,974.39 0.0M
2023-11-02 1,920.64 1,957.14 1,904.01 1,937.45 0.0M
2023-11-01 1,914.07 1,937.29 1,894.64 1,903.99 0.0M
2023-10-31 1,832.73 1,890.56 1,826.26 1,886.10 0.0M
2023-10-30 1,805.67 1,829.67 1,799.51 1,821.97 0.0M
2023-10-27 1,842.52 1,849.59 1,773.95 1,806.47 0.0M
2023-10-26 1,784.60 1,847.00 1,758.73 1,822.88 0.0M
2023-10-25 1,883.59 1,894.72 1,788.50 1,802.53 0.0M
2023-10-24 1,873.26 1,894.68 1,859.72 1,876.83 0.0M
2023-10-23 1,921.70 1,944.69 1,856.40 1,864.10 0.0M
2023-10-20 1,905.37 1,928.35 1,888.82 1,917.68 0.0M
2023-10-19 1,974.31 2,016.84 1,932.68 1,936.23 0.0M
2023-10-18 2,031.06 2,036.72 1,993.89 1,995.04 0.0M
2023-10-17 2,092.62 2,106.59 2,002.82 2,040.39 0.0M
2023-10-16 2,147.68 2,148.68 2,089.31 2,099.52 0.0M
2023-10-13 2,195.00 2,195.00 2,125.56 2,126.24 0.0M
2023-10-12 2,217.25 2,229.51 2,188.09 2,188.09 0.0M
2023-10-11 2,192.82 2,228.77 2,192.82 2,209.28 0.0M
2023-10-10 2,177.14 2,234.45 2,177.14 2,230.43 0.0M
2023-10-09 2,202.60 2,210.75 2,161.53 2,164.59 0.0M
2023-10-06 2,199.47 2,214.56 2,172.63 2,207.59 0.0M
2023-10-05 2,151.47 2,189.46 2,151.41 2,171.86 0.0M
2023-10-04 2,180.50 2,180.50 2,127.51 2,133.43 0.0M
2023-10-03 2,218.30 2,221.16 2,172.50 2,178.84 0.0M
2023-10-02 2,231.93 2,240.36 2,204.42 2,209.09 0.0M
2023-09-29 2,223.03 2,258.58 2,222.42 2,239.33 0.0M
2023-09-28 2,240.31 2,247.98 2,193.45 2,210.84 0.0M
2023-09-27 2,226.50 2,251.15 2,217.68 2,231.03 0.0M
2023-09-26 2,260.79 2,260.79 2,218.28 2,220.27 0.0M
2023-09-25 2,262.64 2,273.95 2,245.80 2,257.61 0.0M
2023-09-22 2,259.68 2,270.45 2,244.99 2,267.48 0.0M
2023-09-21 2,261.08 2,264.38 2,231.29 2,246.83 0.0M
2023-09-20 2,235.98 2,280.30 2,235.93 2,270.37 0.0M
2023-09-19 2,258.63 2,270.80 2,228.93 2,237.86 0.0M
2023-09-18 2,276.92 2,283.36 2,231.56 2,242.96 0.0M
2023-09-15 2,303.25 2,310.28 2,265.19 2,265.19 0.0M
2023-09-14 2,287.92 2,304.25 2,270.48 2,297.96 0.0M
2023-09-13 2,299.42 2,300.21 2,244.92 2,284.76 0.0M
2023-09-12 2,341.28 2,351.81 2,300.33 2,305.35 0.0M
2023-09-11 2,360.69 2,362.94 2,333.43 2,340.16 0.0M
2023-09-08 2,353.76 2,362.54 2,335.37 2,350.53 0.0M
2023-09-07 2,375.57 2,376.45 2,341.56 2,347.72 0.0M
2023-09-06 2,383.34 2,391.65 2,368.39 2,371.93 0.0M
2023-09-05 2,413.41 2,423.20 2,381.64 2,382.53 0.0M
2023-09-04 2,436.01 2,447.43 2,410.89 2,419.64 0.0M
2023-09-01 2,405.78 2,415.36 2,391.73 2,412.71 0.0M
2023-08-31 2,394.20 2,415.80 2,384.31 2,409.61 0.0M
2023-08-30 2,391.48 2,415.53 2,386.18 2,411.57 0.0M
2023-08-29 2,362.50 2,384.56 2,351.36 2,381.81 0.0M
2023-08-28 2,334.91 2,363.26 2,330.30 2,349.15 0.0M
2023-08-25 2,322.13 2,349.71 2,316.01 2,331.20 0.0M
2023-08-24 2,360.11 2,373.26 2,318.38 2,324.21 0.0M
2023-08-23 2,381.66 2,397.66 2,344.72 2,364.68 0.0M
2023-08-22 2,361.48 2,400.31 2,360.33 2,384.61 0.0M
2023-08-21 2,380.22 2,392.65 2,357.18 2,365.06 0.0M
2023-08-18 2,355.75 2,391.31 2,354.04 2,383.66 0.0M
2023-08-17 2,361.86 2,383.52 2,348.81 2,375.75 0.0M
2023-08-16 2,416.35 2,418.04 2,362.23 2,373.54 0.0M
2023-08-15 2,477.96 2,477.96 2,415.39 2,417.69 0.0M
2023-08-14 2,458.96 2,494.84 2,456.25 2,487.67 0.0M
2023-08-11 2,501.99 2,520.07 2,467.36 2,472.30 0.0M
2023-08-10 2,513.58 2,529.83 2,504.59 2,518.68 0.0M
2023-08-09 2,520.89 2,534.80 2,505.00 2,511.94 0.0M
2023-08-08 2,528.42 2,534.59 2,505.95 2,512.56 0.0M
2023-08-07 2,558.53 2,563.20 2,529.74 2,533.48 0.0M
2023-08-04 2,538.30 2,569.11 2,523.38 2,566.91 0.0M
2023-08-03 2,538.64 2,565.42 2,523.78 2,531.57 0.0M
2023-08-02 2,554.25 2,560.45 2,529.67 2,538.16 0.0M
2023-08-01 2,551.63 2,581.95 2,542.24 2,569.88 0.0M
2023-07-31 2,557.49 2,566.40 2,539.23 2,547.34 0.0M
2023-07-28 2,523.52 2,548.46 2,509.20 2,548.46 0.0M
2023-07-27 2,559.31 2,580.81 2,537.37 2,550.11 0.0M
2023-07-26 2,543.88 2,543.88 2,501.19 2,519.28 0.0M
2023-07-25 2,553.41 2,561.03 2,506.05 2,546.48 0.0M
2023-07-24 2,472.93 2,526.52 2,472.93 2,525.94 0.0M
2023-07-21 2,464.49 2,479.31 2,445.28 2,472.02 0.0M
2023-07-20 2,509.73 2,510.56 2,450.18 2,464.45 0.0M
2023-07-19 2,446.60 2,505.60 2,446.58 2,505.43 0.0M
2023-07-18 2,399.18 2,446.18 2,393.36 2,437.11 0.0M
2023-07-17 2,353.97 2,382.21 2,340.10 2,367.69 0.0M
2023-07-14 2,393.20 2,393.80 2,364.12 2,364.12 0.0M
2023-07-13 2,385.45 2,410.18 2,374.50 2,400.19 0.0M
2023-07-12 2,326.92 2,385.51 2,314.00 2,379.16 0.0M
2023-07-11 2,306.22 2,332.63 2,306.18 2,330.94 0.0M
2023-07-10 2,299.07 2,299.91 2,282.50 2,295.14 0.0M
2023-07-07 2,292.66 2,309.49 2,282.23 2,303.65 0.0M
2023-07-06 2,330.01 2,330.12 2,282.32 2,287.24 0.0M
2023-07-05 2,365.60 2,370.91 2,338.89 2,343.29 0.0M
2023-07-04 2,343.71 2,376.43 2,339.79 2,375.19 0.0M
2023-07-03 2,379.38 2,389.57 2,336.44 2,338.66 0.0M
2023-06-30 2,364.74 2,378.91 2,349.84 2,370.51 0.0M
2023-06-29 2,383.81 2,390.17 2,359.35 2,366.47 0.0M
2023-06-28 2,325.98 2,375.19 2,325.92 2,373.25 0.0M
2023-06-27 2,359.79 2,366.50 2,306.69 2,319.40 0.0M
2023-06-26 2,387.50 2,397.38 2,348.00 2,359.63 0.0M
2023-06-22 2,377.45 2,387.04 2,356.51 2,387.04 0.0M
2023-06-21 2,396.14 2,396.17 2,366.34 2,372.67 0.0M
2023-06-20 2,397.43 2,400.89 2,373.01 2,380.09 0.0M
2023-06-19 2,443.76 2,446.92 2,393.34 2,394.86 0.0M
2023-06-16 2,439.70 2,479.43 2,436.27 2,457.61 0.0M
2023-06-15 2,444.10 2,453.42 2,417.04 2,443.02 0.0M
2023-06-14 2,474.37 2,476.06 2,434.30 2,447.44 0.0M
2023-06-13 2,438.18 2,459.62 2,429.52 2,446.97 0.0M
2023-06-12 2,405.20 2,436.22 2,394.96 2,433.60 0.0M
2023-06-09 2,390.90 2,398.50 2,365.31 2,391.70 0.0M
2023-06-08 2,398.92 2,413.92 2,376.80 2,388.40 0.0M
2023-06-07 2,437.33 2,448.71 2,406.39 2,417.39 0.0M
2023-06-05 2,442.39 2,450.22 2,425.87 2,431.34 0.0M
2023-06-02 2,451.23 2,474.04 2,447.74 2,452.09 0.0M
2023-06-01 2,459.73 2,468.72 2,418.07 2,440.36 0.0M
2023-05-31 2,425.14 2,453.82 2,388.25 2,453.53 0.0M
2023-05-30 2,451.66 2,455.54 2,416.22 2,416.22 0.0M
2023-05-29 2,455.79 2,477.16 2,439.80 2,440.71 0.0M
2023-05-26 2,401.24 2,450.27 2,394.59 2,435.76 0.0M
2023-05-25 2,418.75 2,443.95 2,391.85 2,391.85 0.0M
2023-05-24 2,480.51 2,481.21 2,408.89 2,408.89 0.0M
2023-05-23 2,496.46 2,513.92 2,485.54 2,489.91 0.0M
2023-05-22 2,534.22 2,540.76 2,492.39 2,497.33 0.0M
2023-05-19 2,533.09 2,549.30 2,515.45 2,527.58 0.0M
2023-05-17 2,550.22 2,569.73 2,524.65 2,528.78 0.0M
2023-05-16 2,529.30 2,564.64 2,528.92 2,553.20 0.0M
2023-05-15 2,467.62 2,496.17 2,459.91 2,496.17 0.0M
2023-05-12 2,471.44 2,471.48 2,448.36 2,459.27 0.0M
2023-05-11 2,491.54 2,507.75 2,451.45 2,456.46 0.0M
2023-05-10 2,480.92 2,504.53 2,458.75 2,458.77 0.0M
2023-05-09 2,505.91 2,509.85 2,461.69 2,474.49 0.0M
2023-05-08 2,506.17 2,531.72 2,492.22 2,500.08 0.0M
2023-05-05 2,505.63 2,519.73 2,493.24 2,513.97 0.0M
2023-05-04 2,482.44 2,506.52 2,464.90 2,495.21 0.0M
2023-05-03 2,476.68 2,489.41 2,465.73 2,476.29 0.0M
2023-05-02 2,479.72 2,499.76 2,460.59 2,463.97 0.0M
2023-05-01 2,470.00 2,470.20 2,462.10 2,463.86 0.0M
2023-04-28 2,462.30 2,474.37 2,443.73 2,464.99 0.0M
2023-04-27 2,385.66 2,458.53 2,385.31 2,457.19 0.0M
2023-04-26 2,446.23 2,445.59 2,396.35 2,418.57 0.0M
2023-04-25 2,448.09 2,460.21 2,431.40 2,446.23 0.0M
2023-04-24 2,418.27 2,451.44 2,417.41 2,441.95 0.0M
2023-04-21 2,429.96 2,438.77 2,395.06 2,415.76 0.0M
2023-04-20 2,435.03 2,450.24 2,417.43 2,426.62 0.0M
2023-04-19 2,433.20 2,438.96 2,418.38 2,434.16 0.0M
2023-04-18 2,452.94 2,465.78 2,427.10 2,433.42 0.0M
2023-04-17 2,438.41 2,470.86 2,437.79 2,454.61 0.0M
2023-04-14 2,353.01 2,435.12 2,352.96 2,423.04 0.0M
2023-04-13 2,352.89 2,364.25 2,329.77 2,350.22 0.0M
2023-04-12 2,363.46 2,374.88 2,346.32 2,347.53 0.0M
2023-04-11 2,370.28 2,371.18 2,345.82 2,359.22 0.0M
2023-04-06 2,355.87 2,381.20 2,355.24 2,369.55 0.0M
2023-04-05 2,390.87 2,394.36 2,350.22 2,358.42 0.0M
2023-04-04 2,376.73 2,400.72 2,366.94 2,392.00 0.0M
2023-04-03 2,394.24 2,410.90 2,359.05 2,373.28 0.0M
2023-03-31 2,365.55 2,409.31 2,348.37 2,401.23 0.0M
2023-03-30 2,325.92 2,361.02 2,301.12 2,361.02 0.0M
2023-03-29 2,330.13 2,347.32 2,317.16 2,340.34 0.0M
2023-03-28 2,360.77 2,362.03 2,316.07 2,335.06 0.0M
2023-03-27 2,366.06 2,374.57 2,351.87 2,357.59 0.0M
2023-03-24 2,372.59 2,385.51 2,346.51 2,352.03 0.0M
2023-03-23 2,363.84 2,387.44 2,346.73 2,383.98 0.0M
2023-03-22 2,390.24 2,396.02 2,359.65 2,359.65 0.0M
2023-03-21 2,390.31 2,402.76 2,382.90 2,393.94 0.0M
2023-03-20 2,365.46 2,386.74 2,322.11 2,378.25 0.0M
2023-03-17 2,396.94 2,419.10 2,371.55 2,379.00 0.0M
2023-03-16 2,363.18 2,393.28 2,344.68 2,387.88 0.0M
2023-03-15 2,397.12 2,398.70 2,334.01 2,349.25 0.0M
2023-03-14 2,330.28 2,395.70 2,324.72 2,389.66 0.0M
2023-03-13 2,395.67 2,399.57 2,308.86 2,337.96 0.0M
2023-03-10 2,401.54 2,401.54 2,369.33 2,393.25 0.0M
2023-03-09 2,402.85 2,430.22 2,391.66 2,425.81 0.0M
2023-03-08 2,401.04 2,401.04 2,368.58 2,392.37 0.0M
2023-03-07 2,434.50 2,466.45 2,399.79 2,403.72 0.0M
2023-03-06 2,458.93 2,461.43 2,427.08 2,431.47 0.0M
2023-03-03 2,424.98 2,455.74 2,423.79 2,439.83 0.0M
2023-03-02 2,400.80 2,416.76 2,392.37 2,413.43 0.0M
2023-03-01 2,433.31 2,447.04 2,406.12 2,406.63 0.0M
2023-02-28 2,443.46 2,448.90 2,413.22 2,439.55 0.0M
2023-02-27 2,406.03 2,435.78 2,402.16 2,431.77 0.0M
2023-02-24 2,461.09 2,464.06 2,398.40 2,404.67 0.0M
2023-02-23 2,446.41 2,470.59 2,440.01 2,446.04 0.0M
2023-02-22 2,453.53 2,463.66 2,434.13 2,442.60 0.0M
2023-02-21 2,478.07 2,478.94 2,431.13 2,434.47 0.0M
2023-02-20 2,435.93 2,460.44 2,427.30 2,456.91 0.0M
2023-02-17 2,424.76 2,431.20 2,404.06 2,419.19 0.0M
2023-02-16 2,454.53 2,476.44 2,409.64 2,436.45 0.0M
2023-02-15 2,469.95 2,475.16 2,445.23 2,455.11 0.0M
2023-02-14 2,453.71 2,487.88 2,450.03 2,467.77 0.0M
2023-02-13 2,429.59 2,451.52 2,414.48 2,449.09 0.0M
2023-02-10 2,476.10 2,483.45 2,419.75 2,423.90 0.0M
2023-02-09 2,485.75 2,505.45 2,460.10 2,471.21 0.0M
2023-02-08 2,468.24 2,485.11 2,454.73 2,462.83 0.0M
2023-02-07 2,425.58 2,453.74 2,414.23 2,440.58 0.0M
2023-02-06 2,431.41 2,431.44 2,383.10 2,389.55 0.0M
2023-02-03 2,436.62 2,443.81 2,408.29 2,430.94 0.0M
2023-02-02 2,367.88 2,448.64 2,367.02 2,446.64 0.0M
2023-02-01 2,335.13 2,367.43 2,333.84 2,354.90 0.0M
2023-01-31 2,353.91 2,353.91 2,307.93 2,332.11 0.0M
2023-01-30 2,373.89 2,374.60 2,339.58 2,349.31 0.0M
2023-01-27 2,370.23 2,375.43 2,352.79 2,372.39 0.0M
2023-01-26 2,367.87 2,388.87 2,362.63 2,364.77 0.0M
2023-01-25 2,398.78 2,398.79 2,349.52 2,357.03 0.0M
2023-01-24 2,421.08 2,422.85 2,399.37 2,406.99 0.0M
2023-01-23 2,406.92 2,420.14 2,386.95 2,416.59 0.0M
2023-01-20 2,376.22 2,391.54 2,368.39 2,391.29 0.0M
2023-01-19 2,397.72 2,414.49 2,364.35 2,364.89 0.0M
2023-01-18 2,397.84 2,412.36 2,387.09 2,399.12 0.0M
2023-01-17 2,371.28 2,384.51 2,357.34 2,381.93 0.0M
2023-01-16 2,350.76 2,378.21 2,350.76 2,368.11 0.0M
2023-01-13 2,329.19 2,374.53 2,321.23 2,353.44 0.0M
2023-01-12 2,305.80 2,342.80 2,294.34 2,333.22 0.0M
2023-01-11 2,298.73 2,315.71 2,293.31 2,305.88 0.0M
2023-01-10 2,301.89 2,304.17 2,271.59 2,292.88 0.0M
2023-01-09 2,298.09 2,307.95 2,279.25 2,297.86 0.0M
2023-01-05 2,302.53 2,309.94 2,273.17 2,280.53 0.0M
2023-01-04 2,332.15 2,342.76 2,297.75 2,308.60 0.0M
2023-01-03 2,332.61 2,362.72 2,318.51 2,325.45 0.0M
2023-01-02 2,317.65 2,347.58 2,317.65 2,345.99 0.0M