First North Consumer Discretionary GI

FN40GI
🏛️ sweden →
545.60
Last Update: 2025-09-28
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
2023-12-29 552.53 555.32 548.33 554.62 0.0M
2023-12-28 558.89 561.08 550.95 552.77 0.0M
2023-12-27 557.41 565.50 556.48 559.26 0.0M
2023-12-22 551.21 562.39 548.37 560.05 0.0M
2023-12-21 550.40 556.92 550.40 556.68 0.0M
2023-12-20 556.34 558.81 552.18 558.05 0.0M
2023-12-19 548.22 557.67 548.07 554.18 0.0M
2023-12-18 551.06 553.33 544.51 553.33 0.0M
2023-12-15 546.47 553.94 544.78 550.91 0.0M
2023-12-14 537.91 553.43 537.91 547.66 0.0M
2023-12-13 529.42 535.82 528.85 533.33 0.0M
2023-12-12 538.33 538.78 527.48 529.99 0.0M
2023-12-11 532.34 536.78 530.48 536.78 0.0M
2023-12-08 528.86 536.10 526.98 535.62 0.0M
2023-12-07 523.27 529.02 514.78 527.57 0.0M
2023-12-06 520.19 525.83 519.34 525.51 0.0M
2023-12-05 516.70 519.40 512.05 518.32 0.0M
2023-12-04 517.04 520.58 511.75 513.40 0.0M
2023-12-01 506.30 517.70 504.76 517.70 0.0M
2023-11-30 515.19 515.74 499.96 505.57 0.0M
2023-11-29 516.08 522.57 513.63 515.28 0.0M
2023-11-28 520.04 520.26 505.99 515.48 0.0M
2023-11-27 525.57 527.46 519.12 521.86 0.0M
2023-11-24 522.66 525.54 512.77 524.84 0.0M
2023-11-23 530.23 531.46 522.40 523.83 0.0M
2023-11-22 523.97 529.86 521.87 525.48 0.0M
2023-11-21 534.55 541.68 524.15 524.87 0.0M
2023-11-20 526.72 532.17 524.45 531.10 0.0M
2023-11-17 520.29 526.16 517.47 525.35 0.0M
2023-11-16 524.48 529.07 516.60 517.59 0.0M
2023-11-15 531.50 534.62 520.78 523.43 0.0M
2023-11-14 512.78 532.59 508.40 531.30 0.0M
2023-11-13 507.51 512.42 505.84 511.14 0.0M
2023-11-10 504.05 508.73 501.75 505.11 0.0M
2023-11-09 497.72 510.88 495.55 509.57 0.0M
2023-11-08 488.68 495.66 485.13 495.66 0.0M
2023-11-07 487.16 491.31 484.96 489.30 0.0M
2023-11-06 488.35 492.18 484.57 487.58 0.0M
2023-11-03 480.59 485.89 479.12 485.64 0.0M
2023-11-02 483.02 486.30 476.11 476.48 0.0M
2023-11-01 483.35 483.54 475.45 475.80 0.0M
2023-10-31 469.07 479.18 468.28 478.61 0.0M
2023-10-30 454.33 468.68 454.33 463.94 0.0M
2023-10-27 456.95 459.06 445.83 453.30 0.0M
2023-10-26 437.91 457.14 432.67 450.84 0.0M
2023-10-25 458.86 464.21 443.19 445.85 0.0M
2023-10-24 469.81 475.31 466.46 470.22 0.0M
2023-10-23 470.82 475.04 462.13 467.22 0.0M
2023-10-20 458.02 477.67 458.02 472.08 0.0M
2023-10-19 491.59 493.51 479.65 480.09 0.0M
2023-10-18 497.93 499.22 492.20 494.00 0.0M
2023-10-17 507.89 510.88 494.83 499.00 0.0M
2023-10-16 511.47 515.60 503.91 508.17 0.0M
2023-10-13 514.52 520.44 508.12 508.66 0.0M
2023-10-12 525.38 525.38 511.52 512.83 0.0M
2023-10-11 512.79 528.40 508.25 526.34 0.0M
2023-10-10 519.81 533.15 519.56 532.95 0.0M
2023-10-09 516.04 522.39 514.14 515.59 0.0M
2023-10-06 518.09 519.39 506.75 519.37 0.0M
2023-10-05 499.54 510.23 499.54 501.03 0.0M
2023-10-04 513.28 513.73 495.66 496.68 0.0M
2023-10-03 528.87 529.96 516.11 517.19 0.0M
2023-10-02 528.77 528.82 521.61 523.97 0.0M
2023-09-29 527.02 533.72 526.22 529.75 0.0M
2023-09-28 529.74 530.81 515.71 522.15 0.0M
2023-09-27 527.27 530.51 521.34 527.48 0.0M
2023-09-26 530.05 532.32 525.64 526.49 0.0M
2023-09-25 528.50 535.31 527.70 531.24 0.0M
2023-09-22 534.51 534.51 525.70 529.83 0.0M
2023-09-21 535.15 537.78 528.56 529.37 0.0M
2023-09-20 530.56 540.89 530.56 538.90 0.0M
2023-09-19 538.57 538.66 527.48 531.28 0.0M
2023-09-18 548.03 548.03 535.38 536.40 0.0M
2023-09-15 549.11 549.11 538.31 539.11 0.0M
2023-09-14 544.59 551.65 542.00 547.84 0.0M
2023-09-13 555.74 556.34 540.69 546.61 0.0M
2023-09-12 565.33 568.47 557.59 558.38 0.0M
2023-09-11 573.18 575.25 567.59 569.56 0.0M
2023-09-08 572.50 576.70 570.00 573.61 0.0M
2023-09-07 585.00 585.00 567.09 569.93 0.0M
2023-09-06 589.02 591.69 584.30 584.55 0.0M
2023-09-05 593.52 595.41 587.31 588.04 0.0M
2023-09-04 596.03 599.98 594.52 596.25 0.0M
2023-09-01 596.87 597.25 592.13 593.59 0.0M
2023-08-31 596.10 599.99 592.23 597.30 0.0M
2023-08-30 601.82 605.80 597.29 600.03 0.0M
2023-08-29 595.78 602.37 593.96 601.00 0.0M
2023-08-28 590.42 595.14 587.18 593.47 0.0M
2023-08-25 591.35 598.77 587.95 587.95 0.0M
2023-08-24 616.65 616.75 592.25 593.70 0.0M
2023-08-23 608.46 611.74 604.12 610.44 0.0M
2023-08-22 603.42 610.61 601.39 610.01 0.0M
2023-08-21 612.43 613.92 605.62 607.21 0.0M
2023-08-18 614.17 624.37 614.17 618.71 0.0M
2023-08-17 619.90 626.52 616.90 621.89 0.0M
2023-08-16 634.48 638.05 620.65 624.08 0.0M
2023-08-15 651.40 651.40 625.79 638.62 0.0M
2023-08-14 650.96 658.26 647.85 652.46 0.0M
2023-08-11 664.91 667.87 654.34 654.70 0.0M
2023-08-10 658.61 669.35 657.71 669.00 0.0M
2023-08-09 662.89 664.89 658.85 660.97 0.0M
2023-08-08 663.38 666.74 659.52 662.08 0.0M
2023-08-07 665.04 671.09 663.24 665.68 0.0M
2023-08-04 658.15 668.38 655.50 667.71 0.0M
2023-08-03 655.96 663.90 651.98 656.07 0.0M
2023-08-02 660.66 664.83 656.21 658.11 0.0M
2023-08-01 666.23 673.66 664.58 670.90 0.0M
2023-07-31 659.20 669.33 659.20 667.08 0.0M
2023-07-28 650.88 661.84 648.17 661.71 0.0M
2023-07-27 665.77 682.33 663.29 665.84 0.0M
2023-07-26 646.97 649.55 641.13 642.88 0.0M
2023-07-25 644.14 650.23 639.44 649.47 0.0M
2023-07-24 628.70 640.99 627.24 640.39 0.0M
2023-07-21 632.59 632.59 625.25 627.96 0.0M
2023-07-20 639.06 639.06 630.55 634.74 0.0M
2023-07-19 635.08 641.73 632.62 640.63 0.0M
2023-07-18 633.57 636.25 631.29 634.71 0.0M
2023-07-17 630.90 641.37 629.35 632.66 0.0M
2023-07-14 633.01 635.76 627.84 633.29 0.0M
2023-07-13 625.13 638.07 620.59 634.95 0.0M
2023-07-12 605.25 624.50 603.27 623.09 0.0M
2023-07-11 604.63 608.52 599.03 605.65 0.0M
2023-07-10 596.19 602.11 593.23 601.60 0.0M
2023-07-07 594.95 600.92 592.16 599.58 0.0M
2023-07-06 601.52 601.82 591.00 592.94 0.0M
2023-07-05 605.81 608.34 603.10 604.83 0.0M
2023-07-04 608.56 611.40 605.58 609.41 0.0M
2023-07-03 616.19 618.26 604.56 606.45 0.0M
2023-06-30 613.74 616.18 606.22 615.13 0.0M
2023-06-29 618.69 618.94 606.47 612.67 0.0M
2023-06-28 603.44 615.02 603.20 615.02 0.0M
2023-06-27 610.41 611.04 596.49 602.73 0.0M
2023-06-26 615.39 616.59 601.88 610.71 0.0M
2023-06-22 613.66 617.39 610.17 616.16 0.0M
2023-06-21 609.43 617.92 608.36 616.21 0.0M
2023-06-20 616.97 617.91 607.34 608.27 0.0M
2023-06-19 631.20 631.20 615.79 617.00 0.0M
2023-06-16 634.53 641.78 622.59 632.69 0.0M
2023-06-15 632.09 638.02 628.45 635.13 0.0M
2023-06-14 633.61 635.73 626.39 633.08 0.0M
2023-06-13 630.87 636.36 625.84 632.96 0.0M
2023-06-12 622.07 628.69 622.07 627.26 0.0M
2023-06-09 616.55 619.25 604.25 618.69 0.0M
2023-06-08 614.68 618.37 612.91 616.42 0.0M
2023-06-07 621.17 625.42 614.46 619.88 0.0M
2023-06-05 627.27 627.99 618.73 622.90 0.0M
2023-06-02 633.36 635.02 625.95 630.95 0.0M
2023-06-01 629.54 637.20 625.36 630.93 0.0M
2023-05-31 617.79 625.95 610.70 625.95 0.0M
2023-05-30 623.57 626.86 616.92 618.50 0.0M
2023-05-29 621.41 627.03 621.15 622.69 0.0M
2023-05-26 612.89 620.44 610.63 619.95 0.0M
2023-05-25 616.88 624.49 607.64 608.45 0.0M
2023-05-24 632.06 632.23 611.92 612.99 0.0M
2023-05-23 630.99 640.31 629.51 634.95 0.0M
2023-05-22 640.23 644.42 633.09 636.29 0.0M
2023-05-19 635.17 639.40 626.73 637.73 0.0M
2023-05-17 652.17 652.17 632.38 633.13 0.0M
2023-05-16 658.49 662.41 647.26 654.97 0.0M
2023-05-15 646.42 651.76 645.11 651.66 0.0M
2023-05-12 645.99 649.80 643.15 645.38 0.0M
2023-05-11 636.35 642.75 635.24 639.54 0.0M
2023-05-10 635.98 640.77 632.97 634.98 0.0M
2023-05-09 639.48 641.95 635.27 639.07 0.0M
2023-05-08 640.36 641.00 630.85 639.73 0.0M
2023-05-05 648.52 648.52 636.38 640.63 0.0M
2023-05-04 639.71 650.17 634.51 642.44 0.0M
2023-05-03 635.39 639.58 631.70 636.01 0.0M
2023-05-02 643.01 645.74 630.52 633.52 0.0M
2023-05-01 637.62 637.71 635.04 635.62 0.0M
2023-04-28 646.65 649.16 632.48 635.88 0.0M
2023-04-27 624.17 650.83 624.17 648.96 0.0M
2023-04-26 655.00 648.43 638.27 642.76 0.0M
2023-04-25 647.99 657.58 647.26 655.00 0.0M
2023-04-24 639.19 648.62 639.11 646.82 0.0M
2023-04-21 655.65 656.56 637.85 640.80 0.0M
2023-04-20 655.23 661.01 654.65 656.20 0.0M
2023-04-19 655.99 658.37 651.91 657.46 0.0M
2023-04-18 655.58 659.06 650.64 654.77 0.0M
2023-04-17 643.18 658.16 643.18 655.04 0.0M
2023-04-14 647.22 650.92 640.86 641.83 0.0M
2023-04-13 644.09 647.78 640.95 647.28 0.0M
2023-04-12 643.74 650.11 637.31 643.67 0.0M
2023-04-11 642.56 643.34 636.41 642.14 0.0M
2023-04-06 636.32 645.54 636.32 644.45 0.0M
2023-04-05 636.87 643.18 635.17 636.48 0.0M
2023-04-04 630.91 642.79 630.91 640.64 0.0M
2023-04-03 635.18 636.40 626.69 629.96 0.0M
2023-03-31 633.17 639.12 629.89 635.41 0.0M
2023-03-30 632.01 632.31 620.48 630.99 0.0M
2023-03-29 634.35 640.74 631.94 640.74 0.0M
2023-03-28 644.60 644.60 631.60 637.64 0.0M
2023-03-27 641.14 649.13 635.52 643.06 0.0M
2023-03-24 651.16 654.08 635.06 636.92 0.0M
2023-03-23 640.83 653.49 638.11 653.49 0.0M
2023-03-22 646.87 650.06 639.13 641.76 0.0M
2023-03-21 643.56 649.63 642.64 648.16 0.0M
2023-03-20 638.12 645.13 630.72 642.97 0.0M
2023-03-17 641.75 650.45 640.61 641.93 0.0M
2023-03-16 630.98 641.29 628.65 640.85 0.0M
2023-03-15 639.37 639.48 624.78 632.18 0.0M
2023-03-14 619.09 639.63 618.63 638.13 0.0M
2023-03-13 635.86 635.86 610.53 622.78 0.0M
2023-03-10 643.03 643.03 629.97 638.42 0.0M
2023-03-09 644.58 649.74 641.70 647.26 0.0M
2023-03-08 646.81 649.52 640.66 646.53 0.0M
2023-03-07 658.50 668.65 648.68 650.12 0.0M
2023-03-06 653.93 656.18 647.68 654.31 0.0M
2023-03-03 648.98 655.18 648.35 653.33 0.0M
2023-03-02 637.62 649.44 634.95 649.38 0.0M
2023-03-01 641.19 653.75 640.94 641.65 0.0M
2023-02-28 635.18 643.34 633.00 641.71 0.0M
2023-02-27 621.18 628.30 620.02 628.30 0.0M
2023-02-24 632.43 635.26 620.37 622.45 0.0M
2023-02-23 631.02 634.23 627.31 629.35 0.0M
2023-02-22 633.09 638.03 626.13 630.39 0.0M
2023-02-21 631.30 631.30 625.63 629.81 0.0M
2023-02-20 628.22 633.53 625.30 633.24 0.0M
2023-02-17 622.62 627.63 619.23 622.92 0.0M
2023-02-16 629.41 631.63 624.39 629.67 0.0M
2023-02-15 627.14 630.44 622.37 629.62 0.0M
2023-02-14 631.44 633.10 621.20 626.04 0.0M
2023-02-13 622.89 629.50 619.52 628.59 0.0M
2023-02-10 643.80 643.90 621.84 622.25 0.0M
2023-02-09 634.84 644.13 628.38 638.19 0.0M
2023-02-08 639.88 644.39 632.37 635.38 0.0M
2023-02-07 621.09 640.20 618.53 635.44 0.0M
2023-02-06 604.82 604.97 595.47 601.19 0.0M
2023-02-03 605.38 612.44 603.39 607.26 0.0M
2023-02-02 595.96 611.13 595.96 610.49 0.0M
2023-02-01 588.10 595.52 587.70 591.21 0.0M
2023-01-31 592.80 595.96 587.12 587.77 0.0M
2023-01-30 598.31 598.31 590.01 594.19 0.0M
2023-01-27 593.23 599.08 590.78 598.76 0.0M
2023-01-26 592.21 600.44 590.30 591.51 0.0M
2023-01-25 596.16 597.16 587.02 588.49 0.0M
2023-01-24 605.70 606.23 596.28 598.49 0.0M
2023-01-23 600.73 605.14 598.28 603.03 0.0M
2023-01-20 595.59 599.47 591.15 596.56 0.0M
2023-01-19 593.98 603.04 591.01 594.56 0.0M
2023-01-18 595.54 596.43 590.51 592.25 0.0M
2023-01-17 590.46 592.60 584.68 592.60 0.0M
2023-01-16 590.81 592.62 587.65 589.29 0.0M
2023-01-13 581.00 587.47 578.47 585.11 0.0M
2023-01-12 580.09 583.46 572.18 581.71 0.0M
2023-01-11 587.29 590.67 579.47 580.83 0.0M
2023-01-10 594.07 594.07 581.54 586.80 0.0M
2023-01-09 606.74 608.18 590.05 595.00 0.0M
2023-01-05 602.24 604.45 595.46 600.61 0.0M
2023-01-04 603.66 608.69 599.65 605.96 0.0M
2023-01-03 611.95 619.20 600.26 601.02 0.0M
2023-01-02 607.93 618.45 607.93 618.08 0.0M