First North Basic Materials GI

FN55GI
🏛️ sweden →
120.78
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
2025-09-29 122.17 123.19 120.02 120.78 0.0M
2025-09-28 122.19 122.87 121.01 121.56 0.0M
2025-09-26 122.19 122.87 121.01 121.56 0.0M
2025-09-25 120.81 123.15 119.96 121.88 0.0M
2025-09-24 121.54 123.21 120.10 120.32 0.0M
2025-09-23 122.33 124.47 121.33 122.09 0.0M
2025-09-22 121.42 123.24 120.58 122.13 0.0M
2025-09-21 121.00 121.79 120.34 120.71 0.0M
2025-09-19 121.00 121.79 120.34 120.71 0.0M
2025-09-18 122.21 123.11 119.78 120.99 0.0M
2025-09-17 123.70 124.90 121.32 122.48 0.0M
2025-09-16 124.76 126.31 121.80 123.17 0.0M
2025-09-15 123.21 126.04 122.61 124.43 0.0M
2025-09-12 122.69 124.85 122.69 123.42 0.0M
2025-09-11 125.26 125.68 122.74 124.12 0.0M
2025-09-10 124.14 125.80 123.65 125.25 0.0M
2025-09-09 127.02 127.77 124.03 124.68 0.0M
2025-09-08 125.83 127.06 125.17 126.75 0.0M
2025-09-07 125.07 125.01 125.01 125.01 0.0M
2025-09-05 125.07 126.41 123.86 125.01 0.0M
2025-09-04 126.28 127.54 124.54 125.91 0.0M
2025-09-03 123.59 127.01 122.75 126.16 0.0M
2025-09-02 126.85 126.85 122.73 123.03 0.0M
2025-09-01 127.87 129.12 126.25 126.91 0.0M
2025-08-29 123.62 128.03 123.62 126.16 0.0M
2025-08-28 126.28 130.52 123.89 125.40 0.0M
2025-08-27 124.28 127.62 123.86 127.52 0.0M
2025-08-26 122.20 123.41 121.71 123.01 0.0M
2025-08-25 117.40 120.82 116.81 120.74 0.0M
2025-08-22 123.02 123.16 113.57 117.74 0.0M
2025-08-21 125.85 126.36 123.75 124.46 0.0M
2025-08-20 124.92 126.71 124.04 125.99 0.0M
2025-08-19 125.96 126.95 125.23 125.57 0.0M
2025-08-18 124.38 125.50 123.64 124.66 0.0M
2025-08-15 124.58 126.32 123.57 124.31 0.0M
2025-08-14 122.77 124.85 122.02 124.77 0.0M
2025-08-13 123.29 124.98 122.04 122.62 0.0M
2025-08-12 121.64 123.87 121.46 123.81 0.0M
2025-08-11 121.77 122.98 120.52 121.46 0.0M
2025-08-08 122.36 123.89 121.09 121.85 0.0M
2025-08-07 120.50 121.83 120.03 121.75 0.0M
2025-08-06 120.60 122.73 119.93 121.67 0.0M
2025-08-05 120.08 121.49 119.26 120.58 0.0M
2025-08-04 120.12 121.93 119.66 120.65 0.0M
2025-08-01 119.99 120.10 118.66 119.82 0.0M
2025-07-31 121.48 122.12 119.90 120.88 0.0M
2025-07-30 121.73 122.95 121.12 122.04 0.0M
2025-07-29 123.18 123.18 121.75 122.38 0.0M
2025-07-28 122.62 124.00 121.63 122.83 0.0M
2025-07-25 120.67 122.36 120.21 121.51 0.0M
2025-07-24 122.41 122.41 119.90 120.73 0.0M
2025-07-23 122.32 123.44 120.60 122.62 0.0M
2025-07-22 120.80 122.58 119.94 121.31 0.0M
2025-07-21 118.10 121.16 117.49 120.50 0.0M
2025-07-18 115.81 118.85 115.55 118.59 0.0M
2025-07-17 116.84 117.67 115.00 116.30 0.0M
2025-07-16 114.92 116.60 114.11 116.54 0.0M
2025-07-15 115.32 116.77 113.89 115.33 0.0M
2025-07-14 113.10 114.17 112.50 114.17 0.0M
2025-07-11 115.60 116.38 114.08 114.62 0.0M
2025-07-10 116.01 116.52 114.49 116.51 0.0M
2025-07-09 114.21 116.78 114.21 115.87 0.0M
2025-07-08 114.19 115.12 113.21 113.91 0.0M
2025-07-07 113.20 114.45 112.88 114.06 0.0M
2025-07-04 112.39 113.04 111.57 113.04 0.0M
2025-07-03 113.52 114.14 112.07 112.93 0.0M
2025-07-02 115.09 115.09 112.87 113.47 0.0M
2025-07-01 116.05 116.95 114.17 114.89 0.0M
2025-06-30 116.35 117.60 114.29 115.51 0.0M
2025-06-27 113.90 115.93 113.90 115.61 0.0M
2025-06-26 113.43 115.08 112.68 114.24 0.0M
2025-06-25 112.11 114.51 112.11 113.35 0.0M
2025-06-24 112.69 114.13 111.56 112.41 0.0M
2025-06-23 112.26 113.37 110.81 113.21 0.0M
2025-06-20 112.97 113.02 112.16 112.23 0.0M
2025-06-19 112.49 113.80 111.72 112.97 0.0M
2025-06-18 113.52 113.73 111.08 112.83 0.0M
2025-06-17 113.44 114.89 112.68 114.01 0.0M
2025-06-16 114.24 115.08 113.03 113.89 0.0M
2025-06-13 115.15 115.85 113.93 114.42 0.0M
2025-06-12 115.65 116.06 114.17 115.46 0.0M
2025-06-11 114.74 117.12 114.00 115.46 0.0M
2025-06-10 115.29 115.68 113.08 113.56 0.0M
2025-06-09 114.71 116.14 113.18 114.57 0.0M
2025-06-07 114.89 114.53 114.53 114.53 0.0M
2025-06-06 114.89 115.02 114.53 114.53 0.0M
2025-06-05 115.39 116.09 113.92 114.97 0.0M
2025-06-04 117.40 117.40 114.34 115.68 0.0M
2025-06-03 111.11 116.80 110.04 115.83 0.0M
2025-06-02 112.86 113.55 111.80 111.91 0.0M
2025-05-30 114.86 115.00 112.40 113.25 0.0M
2025-05-29 114.02 114.44 114.00 114.38 0.0M
2025-05-28 115.08 115.38 113.46 114.02 0.0M
2025-05-27 113.43 115.44 112.83 114.47 0.0M
2025-05-26 112.12 114.96 112.12 113.30 0.0M
2025-05-23 111.78 113.08 109.71 112.77 0.0M
2025-05-22 112.85 113.10 111.32 112.34 0.0M
2025-05-21 114.26 114.26 110.61 112.63 0.0M
2025-05-20 116.37 117.20 115.10 115.90 0.0M
2025-05-19 115.58 116.34 114.65 116.05 0.0M
2025-05-16 116.25 116.25 113.12 114.38 0.0M
2025-05-15 114.99 115.63 113.75 114.37 0.0M
2025-05-14 114.35 114.86 113.21 114.55 0.0M
2025-05-13 114.68 115.47 113.69 114.96 0.0M
2025-05-12 114.36 116.65 113.74 114.60 0.0M
2025-05-09 114.00 115.30 113.56 114.94 0.0M
2025-05-08 113.11 114.87 112.60 113.03 0.0M
2025-05-07 113.95 115.02 111.00 111.98 0.0M
2025-05-06 114.64 114.83 111.76 113.66 0.0M
2025-05-05 114.12 116.39 113.17 114.27 0.0M
2025-05-02 108.07 113.82 107.98 113.43 0.0M
2025-05-01 108.55 108.63 107.95 108.04 0.0M
2025-04-30 107.23 109.04 107.21 108.51 0.0M
2025-04-29 108.95 109.13 106.59 107.11 0.0M
2025-04-28 110.34 112.11 108.91 110.15 0.0M
2025-04-25 110.90 112.31 109.41 109.93 0.0M
2025-04-24 111.15 112.77 110.08 110.88 0.0M
2025-04-23 113.05 113.28 111.24 111.54 0.0M
2025-04-22 113.04 113.66 110.78 112.06 0.0M
2025-04-17 109.61 112.93 109.20 112.93 0.0M
2025-04-16 109.03 110.92 107.10 110.53 0.0M
2025-04-15 114.27 114.86 111.88 112.79 0.0M
2025-04-14 113.60 115.76 113.22 115.10 0.0M
2025-04-11 112.36 115.19 111.22 111.48 0.0M
2025-04-10 112.56 116.81 111.58 112.86 0.0M
2025-04-09 109.25 110.88 106.33 107.21 0.0M
2025-04-08 109.12 115.16 109.12 111.46 0.0M
2025-04-07 108.35 110.17 102.94 110.17 0.0M
2025-04-04 118.69 119.70 110.97 112.34 0.0M
2025-04-03 118.35 121.16 116.61 119.04 0.0M
2025-04-02 118.87 120.70 116.90 117.80 0.0M
2025-04-01 118.36 119.81 117.08 118.57 0.0M
2025-03-31 120.92 122.38 117.63 118.34 0.0M
2025-03-28 122.84 125.46 119.38 120.54 0.0M
2025-03-27 119.68 124.29 119.25 122.53 0.0M
2025-03-26 117.59 119.89 116.89 118.97 0.0M
2025-03-25 116.77 117.92 116.45 117.00 0.0M
2025-03-24 117.33 117.47 115.59 116.88 0.0M
2025-03-21 115.54 117.00 114.93 116.41 0.0M
2025-03-20 115.02 116.22 114.07 115.02 0.0M
2025-03-19 114.38 115.23 113.17 114.60 0.0M
2025-03-18 114.72 116.10 112.29 113.82 0.0M
2025-03-17 113.70 116.48 113.65 114.68 0.0M
2025-03-14 112.89 114.34 112.25 113.63 0.0M
2025-03-13 110.70 112.28 109.11 111.69 0.0M
2025-03-12 112.53 113.60 110.23 110.59 0.0M
2025-03-11 117.60 117.87 112.21 112.76 0.0M
2025-03-10 121.40 122.14 116.62 117.03 0.0M
2025-03-07 119.06 122.14 117.92 118.93 0.0M
2025-03-06 114.99 121.39 114.99 118.12 0.0M
2025-03-05 114.95 116.78 113.36 114.99 0.0M
2025-03-04 114.78 116.64 113.47 113.50 0.0M
2025-03-03 115.53 115.93 114.08 114.63 0.0M
2025-02-28 117.64 117.92 112.71 114.56 0.0M
2025-02-27 118.95 119.44 117.14 118.38 0.0M
2025-02-26 121.09 121.93 118.76 118.76 0.0M
2025-02-25 120.36 121.35 118.03 119.69 0.0M
2025-02-24 118.36 119.83 117.80 119.20 0.0M
2025-02-21 117.41 118.62 117.01 117.45 0.0M
2025-02-20 118.73 119.19 116.69 117.76 0.0M
2025-02-19 119.71 120.14 117.69 118.22 0.0M
2025-02-18 119.74 120.50 117.87 120.50 0.0M
2025-02-17 120.88 121.36 118.66 118.90 0.0M
2025-02-14 124.39 124.39 120.54 121.08 0.0M
2025-02-13 124.27 126.32 121.34 122.44 0.0M
2025-02-12 119.77 124.73 119.77 124.08 0.0M
2025-02-11 120.08 120.88 118.36 119.23 0.0M
2025-02-10 120.72 123.03 119.51 119.69 0.0M
2025-02-07 122.44 125.11 120.28 121.40 0.0M
2025-02-06 117.73 122.88 117.28 121.73 0.0M
2025-02-05 117.64 118.56 116.64 117.90 0.0M
2025-02-04 115.89 117.79 115.89 117.79 0.0M
2025-02-03 119.04 119.04 115.84 116.21 0.0M
2025-01-31 119.44 120.13 118.85 119.41 0.0M
2025-01-30 120.04 121.37 118.57 119.54 0.0M
2025-01-29 120.29 121.40 118.87 119.32 0.0M
2025-01-28 119.16 121.07 118.73 119.95 0.0M
2025-01-27 120.19 121.03 119.07 119.07 0.0M
2025-01-24 118.70 120.45 118.33 120.31 0.0M
2025-01-23 119.38 119.75 117.32 118.41 0.0M
2025-01-22 117.96 119.23 117.70 118.69 0.0M
2025-01-21 116.98 118.67 116.19 117.59 0.0M
2025-01-20 117.00 117.38 115.55 116.85 0.0M
2025-01-17 117.74 118.26 116.73 117.32 0.0M
2025-01-16 117.83 117.86 116.04 117.17 0.0M
2025-01-15 118.85 118.99 116.57 118.33 0.0M
2025-01-14 118.92 120.51 118.43 118.67 0.0M
2025-01-13 120.91 121.06 118.59 119.06 0.0M
2025-01-10 122.12 122.72 120.87 121.44 0.0M
2025-01-09 121.98 122.94 120.81 121.60 0.0M
2025-01-08 123.86 123.94 121.67 122.27 0.0M
2025-01-07 124.55 125.70 124.04 124.30 0.0M
2025-01-03 124.17 125.97 124.17 125.44 0.0M
2025-01-02 123.89 125.18 123.47 125.14 0.0M