First North Financials PI

FN30PI
🏛️ sweden →
1,867.29
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
2021-12-30 3,834.30 3,862.94 3,798.87 3,811.17 0.0M
2021-12-29 3,722.85 3,821.81 3,721.26 3,780.59 0.0M
2021-12-28 3,670.48 3,751.24 3,658.83 3,734.89 0.0M
2021-12-27 3,605.18 3,697.64 3,588.74 3,682.01 0.0M
2021-12-23 3,554.28 3,596.76 3,540.32 3,586.99 0.0M
2021-12-22 3,565.28 3,582.53 3,543.76 3,559.78 0.0M
2021-12-21 3,503.75 3,585.27 3,503.75 3,568.93 0.0M
2021-12-20 3,462.06 3,510.26 3,397.46 3,501.45 0.0M
2021-12-17 3,532.57 3,556.47 3,429.42 3,488.47 0.0M
2021-12-16 3,398.52 3,510.59 3,398.52 3,497.07 0.0M
2021-12-15 3,264.48 3,375.39 3,264.48 3,356.64 0.0M
2021-12-14 3,314.75 3,357.13 3,262.94 3,281.98 0.0M
2021-12-13 3,339.34 3,386.39 3,314.28 3,320.13 0.0M
2021-12-10 3,351.61 3,361.21 3,309.34 3,333.73 0.0M
2021-12-09 3,343.83 3,382.12 3,311.13 3,343.86 0.0M
2021-12-08 3,374.99 3,380.40 3,300.79 3,335.85 0.0M
2021-12-07 3,329.68 3,424.37 3,322.50 3,388.64 0.0M
2021-12-06 3,362.78 3,362.78 3,257.05 3,286.83 0.0M
2021-12-03 3,405.61 3,461.13 3,389.89 3,405.45 0.0M
2021-12-02 3,476.98 3,494.93 3,408.05 3,459.97 0.0M
2021-12-01 3,521.10 3,529.96 3,482.17 3,507.19 0.0M
2021-11-30 3,461.29 3,507.51 3,412.99 3,484.18 0.0M
2021-11-29 3,540.90 3,540.90 3,425.81 3,483.32 0.0M
2021-11-26 3,532.99 3,532.99 3,448.78 3,501.74 0.0M
2021-11-25 3,633.10 3,639.56 3,563.47 3,624.86 0.0M
2021-11-24 3,602.17 3,635.02 3,569.22 3,605.49 0.0M
2021-11-23 3,642.29 3,693.04 3,578.69 3,601.35 0.0M
2021-11-22 3,755.89 3,758.39 3,667.22 3,690.03 0.0M
2021-11-19 3,759.90 3,829.33 3,732.32 3,732.32 0.0M
2021-11-18 3,721.96 3,799.13 3,721.96 3,760.69 0.0M
2021-11-17 3,749.17 3,810.15 3,736.87 3,753.51 0.0M
2021-11-16 3,811.98 3,844.93 3,696.70 3,715.70 0.0M
2021-11-15 3,848.57 3,919.11 3,813.78 3,848.95 0.0M
2021-11-12 3,865.39 3,904.07 3,815.55 3,849.82 0.0M
2021-11-11 3,931.68 3,950.33 3,834.22 3,846.16 0.0M
2021-11-10 3,987.54 4,000.84 3,931.34 3,977.67 0.0M
2021-11-09 4,078.80 4,163.06 3,968.27 3,988.68 0.0M
2021-11-08 4,097.89 4,177.89 4,042.46 4,079.55 0.0M
2021-11-05 3,978.66 4,125.59 3,972.30 4,119.33 0.0M
2021-11-04 4,923.10 4,923.10 3,698.84 4,001.36 0.0M
2021-11-03 4,749.58 4,888.95 4,694.73 4,869.19 0.0M
2021-11-02 4,757.27 4,835.94 4,691.96 4,735.79 0.0M
2021-11-01 4,582.11 4,751.16 4,566.88 4,748.24 0.0M
2021-10-29 4,609.19 4,672.12 4,568.85 4,575.57 0.0M
2021-10-28 4,606.94 4,720.87 4,564.46 4,595.44 0.0M
2021-10-27 4,532.78 4,675.16 4,532.78 4,607.62 0.0M
2021-10-26 4,532.48 4,598.70 4,498.02 4,585.70 0.0M
2021-10-25 4,473.00 4,562.45 4,450.94 4,527.82 0.0M
2021-10-22 4,568.22 4,588.93 4,455.36 4,455.36 0.0M
2021-10-21 4,408.55 4,606.35 4,380.45 4,552.02 0.0M
2021-10-20 4,375.66 4,449.24 4,356.66 4,407.11 0.0M
2021-10-19 4,458.37 4,502.07 4,332.82 4,333.31 0.0M
2021-10-18 4,457.29 4,487.96 4,402.80 4,448.59 0.0M
2021-10-15 4,245.45 4,479.56 4,228.84 4,479.56 0.0M
2021-10-14 4,225.78 4,297.64 4,184.34 4,213.16 0.0M
2021-10-13 4,158.07 4,241.44 4,132.47 4,187.56 0.0M
2021-10-12 4,124.25 4,204.76 4,087.91 4,171.28 0.0M
2021-10-11 4,133.79 4,190.75 4,058.94 4,130.50 0.0M
2021-10-08 4,208.21 4,223.80 4,077.60 4,110.78 0.0M
2021-10-07 4,156.10 4,225.51 4,115.51 4,165.72 0.0M
2021-10-06 4,215.41 4,221.91 4,059.10 4,217.25 0.0M
2021-10-05 4,229.06 4,234.39 4,137.05 4,222.99 0.0M
2021-10-04 4,304.25 4,304.25 4,182.17 4,215.66 0.0M
2021-10-01 3,988.58 4,250.75 3,935.48 4,250.75 0.0M
2021-09-30 4,080.12 4,118.36 3,984.85 4,008.56 0.0M
2021-09-29 4,083.82 4,124.00 4,050.10 4,058.54 0.0M
2021-09-28 4,087.99 4,106.87 4,005.60 4,084.41 0.0M
2021-09-27 4,128.98 4,141.57 4,062.36 4,079.83 0.0M
2021-09-24 4,182.41 4,209.68 4,085.01 4,121.29 0.0M
2021-09-23 4,227.10 4,228.27 4,093.01 4,161.05 0.0M
2021-09-22 4,048.24 4,125.30 4,025.99 4,104.81 0.0M
2021-09-21 4,080.51 4,142.27 4,031.54 4,049.66 0.0M
2021-09-20 4,244.71 4,244.71 4,056.34 4,096.57 0.0M
2021-09-17 4,363.28 4,407.92 4,254.52 4,254.52 0.0M
2021-09-16 4,408.81 4,426.21 4,330.33 4,354.47 0.0M
2021-09-15 4,373.51 4,422.27 4,322.92 4,370.87 0.0M
2021-09-14 4,398.40 4,434.58 4,341.78 4,383.58 0.0M
2021-09-13 4,465.51 4,493.71 4,358.32 4,386.75 0.0M
2021-09-10 4,597.64 4,646.01 4,475.27 4,475.27 0.0M
2021-09-09 4,432.17 4,601.49 4,421.42 4,580.95 0.0M
2021-09-08 4,465.56 4,562.65 4,404.24 4,507.74 0.0M
2021-09-07 4,638.29 4,678.17 4,477.46 4,518.62 0.0M
2021-09-06 4,704.36 4,707.40 4,628.29 4,652.11 0.0M
2021-09-03 4,695.96 4,718.17 4,644.24 4,661.37 0.0M
2021-09-02 4,676.52 4,779.47 4,676.13 4,679.10 0.0M
2021-09-01 4,562.95 4,676.71 4,554.13 4,639.19 0.0M
2021-08-31 4,610.57 4,641.41 4,554.45 4,593.05 0.0M
2021-08-30 4,695.83 4,733.00 4,628.22 4,646.73 0.0M
2021-08-27 4,621.10 4,731.99 4,587.14 4,716.05 0.0M
2021-08-26 4,717.84 4,735.57 4,537.24 4,568.86 0.0M
2021-08-25 4,418.56 4,708.06 4,407.44 4,708.06 0.0M
2021-08-24 4,363.83 4,391.33 4,285.60 4,382.18 0.0M
2021-08-23 4,376.20 4,444.52 4,273.92 4,325.12 0.0M
2021-08-20 4,312.84 4,340.76 4,188.62 4,276.56 0.0M
2021-08-19 4,377.79 4,390.32 4,266.98 4,271.10 0.0M
2021-08-18 4,332.80 4,448.10 4,323.17 4,434.60 0.0M
2021-08-17 4,374.38 4,422.03 4,332.04 4,365.54 0.0M
2021-08-16 4,476.36 4,476.36 4,367.28 4,380.42 0.0M
2021-08-13 4,480.95 4,507.29 4,383.44 4,459.70 0.0M
2021-08-12 4,661.22 4,691.12 4,429.37 4,466.72 0.0M
2021-08-11 4,545.99 4,682.34 4,528.28 4,638.28 0.0M
2021-08-10 4,576.57 4,669.72 4,497.96 4,537.98 0.0M
2021-08-09 4,535.53 4,606.54 4,435.40 4,530.47 0.0M
2021-08-06 4,449.35 4,531.43 4,429.37 4,531.43 0.0M
2021-08-05 4,345.85 4,541.54 4,340.85 4,429.97 0.0M
2021-08-04 4,229.15 4,340.76 4,195.99 4,338.56 0.0M
2021-08-03 4,165.63 4,288.51 4,131.44 4,206.54 0.0M
2021-08-02 4,170.68 4,210.94 4,104.47 4,157.82 0.0M
2021-07-30 4,202.66 4,226.00 4,110.68 4,149.95 0.0M
2021-07-29 4,192.67 4,273.20 4,168.23 4,226.14 0.0M
2021-07-28 4,252.78 4,327.64 4,189.23 4,189.23 0.0M
2021-07-27 4,290.65 4,354.27 4,242.29 4,247.76 0.0M
2021-07-26 4,324.79 4,410.04 4,253.98 4,296.62 0.0M
2021-07-23 4,152.65 4,265.90 4,152.65 4,195.35 0.0M
2021-07-22 4,144.34 4,221.14 4,134.57 4,143.15 0.0M
2021-07-21 4,204.17 4,221.20 4,103.99 4,113.50 0.0M
2021-07-20 4,041.03 4,166.70 4,031.57 4,117.65 0.0M
2021-07-19 4,179.38 4,228.03 4,046.33 4,046.33 0.0M
2021-07-16 4,196.96 4,365.66 4,153.30 4,187.82 0.0M
2021-07-15 4,447.65 4,474.96 4,228.58 4,228.58 0.0M
2021-07-14 4,435.19 4,533.12 4,334.46 4,453.07 0.0M
2021-07-13 4,399.42 4,453.52 4,349.63 4,437.41 0.0M
2021-07-12 4,439.61 4,476.75 4,359.11 4,417.39 0.0M
2021-07-09 4,497.62 4,497.70 4,389.75 4,436.17 0.0M
2021-07-08 4,572.59 4,628.35 4,470.29 4,470.29 0.0M
2021-07-07 4,555.14 4,656.33 4,509.12 4,590.84 0.0M
2021-07-06 4,493.15 4,642.38 4,479.54 4,556.66 0.0M
2021-07-05 4,454.84 4,548.12 4,384.04 4,498.92 0.0M
2021-07-02 4,479.85 4,538.20 4,372.32 4,434.90 0.0M
2021-07-01 4,461.49 4,589.41 4,442.94 4,477.80 0.0M
2021-06-30 4,455.41 4,565.15 4,370.39 4,513.26 0.0M
2021-06-29 4,285.13 4,456.67 4,261.11 4,450.87 0.0M
2021-06-28 4,278.43 4,371.11 4,253.71 4,287.92 0.0M
2021-06-24 4,269.32 4,353.79 4,160.72 4,293.38 0.0M
2021-06-23 4,227.61 4,255.48 4,185.79 4,230.04 0.0M
2021-06-22 4,144.87 4,249.36 4,097.06 4,162.05 0.0M
2021-06-21 4,169.62 4,349.98 4,047.57 4,334.11 0.0M
2021-06-18 4,285.75 4,342.81 4,163.18 4,163.18 0.0M
2021-06-17 4,371.97 4,381.44 4,262.22 4,324.91 0.0M
2021-06-16 4,420.82 4,437.39 4,330.16 4,387.15 0.0M
2021-06-15 4,473.21 4,519.03 4,386.52 4,445.93 0.0M
2021-06-14 4,513.23 4,545.28 4,443.97 4,477.76 0.0M
2021-06-11 4,495.08 4,508.88 4,395.52 4,434.35 0.0M
2021-06-10 4,546.10 4,546.87 4,412.70 4,478.92 0.0M
2021-06-09 4,495.92 4,509.66 4,425.82 4,460.32 0.0M
2021-06-08 4,575.90 4,621.30 4,484.68 4,502.16 0.0M
2021-06-07 4,695.61 4,713.40 4,601.32 4,601.32 0.0M
2021-06-04 4,740.51 4,779.16 4,671.06 4,686.44 0.0M
2021-06-03 4,777.59 4,837.48 4,742.71 4,742.71 0.0M
2021-06-02 4,840.04 4,854.25 4,690.85 4,775.13 0.0M
2021-06-01 4,764.31 4,843.80 4,733.89 4,816.30 0.0M
2021-05-31 4,760.70 4,804.49 4,732.68 4,749.86 0.0M
2021-05-28 4,813.88 4,844.60 4,779.34 4,779.34 0.0M
2021-05-27 4,798.63 4,867.56 4,781.67 4,826.12 0.0M
2021-05-26 4,898.78 4,947.89 4,794.67 4,800.91 0.0M
2021-05-25 4,850.75 4,886.87 4,767.79 4,811.22 0.0M
2021-05-24 4,790.05 4,875.11 4,760.10 4,784.51 0.0M
2021-05-21 4,851.49 4,990.60 4,753.48 4,942.12 0.0M
2021-05-20 4,715.67 4,850.51 4,683.84 4,813.59 0.0M
2021-05-19 4,879.45 4,879.45 4,623.51 4,649.99 0.0M
2021-05-18 5,102.03 5,217.05 4,973.02 4,996.83 0.0M
2021-05-17 5,004.03 5,151.66 5,004.03 5,066.90 0.0M
2021-05-14 5,029.99 5,364.07 5,029.99 5,354.13 0.0M
2021-05-12 5,379.82 5,474.04 5,240.87 5,242.61 0.0M
2021-05-11 5,405.04 5,486.50 5,300.75 5,364.04 0.0M
2021-05-10 5,473.58 5,633.05 5,429.78 5,542.44 0.0M
2021-05-07 5,338.24 5,457.04 5,261.45 5,433.43 0.0M
2021-05-06 5,483.17 5,483.17 5,270.45 5,322.28 0.0M
2021-05-05 5,389.12 5,542.74 5,338.12 5,490.90 0.0M
2021-05-04 5,492.84 5,498.68 5,325.57 5,343.33 0.0M
2021-05-03 5,448.50 5,643.24 5,291.11 5,396.99 0.0M
2021-04-30 5,352.69 5,508.15 5,297.96 5,498.20 0.0M
2021-04-29 5,150.95 5,272.72 5,072.99 5,237.68 0.0M
2021-04-28 4,991.75 5,081.56 4,985.76 5,052.84 0.0M
2021-04-27 4,994.65 4,998.67 4,892.11 4,924.82 0.0M
2021-04-26 4,971.74 5,027.85 4,915.67 4,915.67 0.0M
2021-04-23 4,835.83 4,901.59 4,773.24 4,894.06 0.0M
2021-04-22 5,129.11 5,139.88 4,926.01 4,926.01 0.0M
2021-04-21 5,002.75 5,114.58 4,904.69 5,114.58 0.0M
2021-04-20 5,188.69 5,224.89 5,040.48 5,069.53 0.0M
2021-04-19 5,377.79 5,383.93 5,159.11 5,193.15 0.0M
2021-04-16 5,354.56 5,503.36 5,309.87 5,376.00 0.0M
2021-04-15 5,397.86 5,423.79 5,236.46 5,295.02 0.0M
2021-04-14 5,376.20 5,534.39 5,298.09 5,403.65 0.0M
2021-04-13 4,970.03 5,310.99 4,943.15 5,277.26 0.0M
2021-04-12 4,808.47 4,927.70 4,777.50 4,902.63 0.0M
2021-04-09 4,843.31 4,843.31 4,767.11 4,786.39 0.0M
2021-04-08 4,790.73 4,855.89 4,701.11 4,855.89 0.0M
2021-04-07 4,795.92 4,832.97 4,691.95 4,746.63 0.0M
2021-04-06 4,738.56 4,792.27 4,660.77 4,773.67 0.0M
2021-04-01 4,695.06 4,725.88 4,625.78 4,673.81 0.0M
2021-03-31 4,822.60 4,827.47 4,551.52 4,649.64 0.0M
2021-03-30 4,587.18 4,730.03 4,574.21 4,632.10 0.0M
2021-03-29 4,685.17 4,738.32 4,571.77 4,577.46 0.0M
2021-03-26 4,402.36 4,633.62 4,345.40 4,589.57 0.0M
2021-03-25 4,549.13 4,641.02 4,308.00 4,339.30 0.0M
2021-03-24 4,718.48 4,781.06 4,580.77 4,616.69 0.0M
2021-03-23 4,881.79 4,881.79 4,566.65 4,684.23 0.0M
2021-03-22 5,099.91 5,099.91 4,754.67 4,887.79 0.0M
2021-03-19 5,328.89 5,328.89 4,959.37 5,071.86 0.0M
2021-03-18 5,349.99 5,393.76 5,249.30 5,329.69 0.0M
2021-03-17 5,422.23 5,422.23 5,254.04 5,294.15 0.0M
2021-03-16 5,227.35 5,526.62 5,192.52 5,420.41 0.0M
2021-03-15 5,533.84 5,563.41 5,203.49 5,272.53 0.0M
2021-03-12 5,520.54 5,541.66 5,179.47 5,494.62 0.0M
2021-03-11 5,468.67 5,494.86 5,327.62 5,417.96 0.0M
2021-03-10 5,391.30 5,460.74 5,328.42 5,425.49 0.0M
2021-03-09 5,168.83 5,358.54 5,089.84 5,339.05 0.0M
2021-03-08 5,078.59 5,136.47 5,015.21 5,110.70 0.0M
2021-03-05 5,405.14 5,405.14 5,093.66 5,093.66 0.0M
2021-03-04 5,547.70 5,594.79 5,306.22 5,497.76 0.0M
2021-03-03 5,818.44 5,818.44 5,478.77 5,582.71 0.0M
2021-03-02 5,881.57 5,881.57 5,739.84 5,796.33 0.0M
2021-03-01 5,888.10 5,975.13 5,816.34 5,866.06 0.0M
2021-02-26 5,891.64 5,906.84 5,738.35 5,776.63 0.0M
2021-02-25 5,969.79 6,135.60 5,923.14 6,007.56 0.0M
2021-02-24 5,896.22 5,984.03 5,838.69 5,841.00 0.0M
2021-02-23 6,288.77 6,371.46 5,845.24 5,856.64 0.0M
2021-02-22 6,034.01 6,398.31 6,020.94 6,397.70 0.0M
2021-02-19 5,710.59 5,917.27 5,710.59 5,908.40 0.0M
2021-02-18 5,827.46 5,880.03 5,622.56 5,680.83 0.0M
2021-02-17 6,007.24 6,185.70 5,744.32 5,911.24 0.0M
2021-02-16 5,695.87 6,068.05 5,695.87 6,067.83 0.0M
2021-02-15 5,586.16 5,864.43 5,522.31 5,652.38 0.0M
2021-02-12 5,254.61 5,615.50 5,217.88 5,609.25 0.0M
2021-02-11 5,006.70 5,206.18 4,943.19 5,156.49 0.0M
2021-02-10 5,025.86 5,080.27 4,954.62 4,994.91 0.0M
2021-02-09 5,009.62 5,099.03 4,941.69 4,962.67 0.0M
2021-02-08 5,006.11 5,151.85 4,975.61 5,035.50 0.0M
2021-02-05 5,168.54 5,170.06 4,973.08 5,005.33 0.0M
2021-02-04 4,898.65 5,291.12 4,686.67 5,115.22 0.0M
2021-02-03 5,217.47 5,264.92 5,076.04 5,097.82 0.0M
2021-02-02 4,910.74 5,203.23 4,910.74 5,122.09 0.0M
2021-02-01 4,837.80 4,974.26 4,724.06 4,800.31 0.0M
2021-01-29 4,658.02 4,875.44 4,643.53 4,838.12 0.0M
2021-01-28 4,709.98 4,800.68 4,454.46 4,765.46 0.0M
2021-01-27 5,241.93 5,256.98 4,850.86 4,856.68 0.0M
2021-01-26 4,877.00 5,200.77 4,877.00 5,200.77 0.0M
2021-01-25 4,804.44 5,030.81 4,721.52 4,888.54 0.0M
2021-01-22 4,688.62 4,922.70 4,600.34 4,813.22 0.0M
2021-01-21 4,752.50 4,807.68 4,711.07 4,726.78 0.0M
2021-01-20 4,599.33 4,814.31 4,435.29 4,814.31 0.0M
2021-01-19 4,376.21 4,585.69 4,376.21 4,581.26 0.0M
2021-01-18 4,194.85 4,342.33 4,192.63 4,306.62 0.0M
2021-01-15 4,213.47 4,213.47 4,134.09 4,159.01 0.0M
2021-01-14 4,032.06 4,163.28 3,999.59 4,154.74 0.0M
2021-01-13 4,086.52 4,095.95 3,974.69 3,999.76 0.0M
2021-01-12 4,058.22 4,125.94 4,016.15 4,085.19 0.0M
2021-01-11 4,076.54 4,116.04 3,984.00 4,028.26 0.0M
2021-01-08 4,063.48 4,086.90 4,019.95 4,078.19 0.0M
2021-01-07 4,041.46 4,074.04 4,022.08 4,050.28 0.0M
2021-01-05 4,021.22 4,048.48 4,006.50 4,031.45 0.0M
2021-01-04 4,040.09 4,075.91 3,989.56 4,014.73 0.0M