First North Financials PI

FN30PI
🏛️ sweden →
1,851.84
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 2,046.32 2,057.04 2,018.72 2,045.92 0.0M
2023-12-28 2,026.13 2,064.89 2,013.44 2,053.62 0.0M
2023-12-27 2,049.35 2,067.90 2,008.63 2,037.65 0.0M
2023-12-22 1,970.76 2,063.29 1,970.30 2,063.29 0.0M
2023-12-21 2,025.25 2,044.84 1,997.97 2,037.28 0.0M
2023-12-20 2,006.88 2,038.99 1,996.16 2,030.78 0.0M
2023-12-19 1,973.71 2,041.38 1,952.71 1,987.92 0.0M
2023-12-18 1,957.84 1,977.19 1,927.77 1,970.49 0.0M
2023-12-15 1,948.21 1,972.81 1,921.90 1,932.52 0.0M
2023-12-14 1,941.68 1,978.04 1,935.91 1,950.85 0.0M
2023-12-13 1,936.76 1,948.26 1,930.02 1,942.75 0.0M
2023-12-12 1,959.58 1,959.58 1,916.49 1,947.50 0.0M
2023-12-11 1,972.25 1,978.38 1,923.85 1,957.63 0.0M
2023-12-08 1,982.42 1,987.57 1,951.58 1,986.05 0.0M
2023-12-07 1,969.22 2,009.36 1,958.12 1,984.47 0.0M
2023-12-06 1,945.57 1,971.56 1,944.61 1,965.21 0.0M
2023-12-05 1,969.82 1,993.46 1,940.39 1,951.48 0.0M
2023-12-04 1,966.94 1,981.89 1,943.66 1,973.19 0.0M
2023-12-01 1,950.64 1,974.58 1,920.31 1,932.78 0.0M
2023-11-30 1,932.61 1,949.27 1,886.23 1,935.02 0.0M
2023-11-29 1,879.51 1,921.73 1,879.51 1,918.00 0.0M
2023-11-28 1,892.82 1,893.09 1,854.23 1,878.14 0.0M
2023-11-27 1,914.50 1,925.81 1,867.44 1,885.19 0.0M
2023-11-24 1,917.77 1,970.33 1,905.78 1,913.67 0.0M
2023-11-23 2,004.67 2,007.32 1,911.72 1,924.48 0.0M
2023-11-22 1,918.54 2,022.84 1,900.78 1,996.94 0.0M
2023-11-21 1,899.32 1,931.57 1,852.74 1,908.48 0.0M
2023-11-20 1,867.19 1,903.08 1,842.55 1,895.54 0.0M
2023-11-17 1,873.58 1,888.95 1,835.43 1,886.18 0.0M
2023-11-16 1,883.20 1,895.37 1,844.60 1,872.82 0.0M
2023-11-15 1,876.14 1,891.87 1,848.24 1,891.87 0.0M
2023-11-14 1,869.23 1,875.28 1,828.12 1,871.24 0.0M
2023-11-13 1,848.58 1,883.71 1,818.28 1,869.53 0.0M
2023-11-10 1,865.29 1,894.24 1,846.89 1,877.26 0.0M
2023-11-09 1,886.77 1,891.75 1,847.04 1,867.62 0.0M
2023-11-08 1,897.93 1,899.84 1,850.61 1,887.01 0.0M
2023-11-07 1,893.06 1,906.50 1,853.70 1,884.24 0.0M
2023-11-06 1,887.05 1,922.51 1,853.08 1,893.40 0.0M
2023-11-03 1,853.95 1,882.71 1,835.22 1,882.71 0.0M
2023-11-02 1,855.70 1,871.97 1,817.00 1,848.46 0.0M
2023-11-01 1,842.18 1,886.02 1,833.05 1,853.49 0.0M
2023-10-31 1,805.35 1,849.10 1,805.35 1,833.01 0.0M
2023-10-30 1,785.50 1,835.06 1,783.38 1,819.80 0.0M
2023-10-27 1,865.57 1,867.22 1,812.99 1,827.15 0.0M
2023-10-26 1,839.13 1,879.20 1,796.69 1,857.59 0.0M
2023-10-25 1,882.30 1,898.32 1,837.15 1,862.85 0.0M
2023-10-24 1,893.36 1,906.32 1,852.71 1,884.13 0.0M
2023-10-23 1,884.98 1,892.86 1,842.27 1,848.48 0.0M
2023-10-20 1,895.11 1,918.53 1,861.83 1,886.35 0.0M
2023-10-19 1,873.17 1,937.08 1,870.95 1,894.34 0.0M
2023-10-18 1,904.96 1,915.61 1,871.31 1,875.94 0.0M
2023-10-17 1,902.94 1,932.33 1,891.15 1,922.42 0.0M
2023-10-16 1,933.49 1,958.83 1,890.13 1,901.90 0.0M
2023-10-13 1,991.94 1,991.94 1,958.23 1,958.23 0.0M
2023-10-12 1,944.36 1,998.97 1,941.42 1,973.13 0.0M
2023-10-11 1,928.72 1,948.94 1,903.96 1,937.90 0.0M
2023-10-10 1,922.70 1,942.17 1,846.34 1,904.65 0.0M
2023-10-09 1,923.61 1,947.31 1,907.87 1,908.60 0.0M
2023-10-06 1,963.96 1,963.96 1,911.05 1,944.25 0.0M
2023-10-05 1,980.39 1,980.39 1,911.89 1,932.27 0.0M
2023-10-04 1,950.34 1,977.00 1,937.88 1,954.21 0.0M
2023-10-03 1,998.92 2,004.72 1,935.77 1,949.13 0.0M
2023-10-02 2,022.84 2,026.19 1,988.88 1,999.26 0.0M
2023-09-29 2,015.64 2,054.31 1,986.79 2,022.67 0.0M
2023-09-28 2,026.08 2,040.26 1,988.14 2,036.00 0.0M
2023-09-27 2,016.81 2,055.83 2,011.21 2,031.31 0.0M
2023-09-26 2,022.36 2,023.96 2,002.10 2,023.03 0.0M
2023-09-25 1,999.96 2,041.31 1,995.51 2,022.64 0.0M
2023-09-22 1,977.65 1,999.22 1,967.49 1,976.85 0.0M
2023-09-21 1,998.17 2,003.21 1,961.91 1,993.63 0.0M
2023-09-20 1,988.91 2,014.99 1,988.03 2,010.74 0.0M
2023-09-19 2,046.95 2,051.79 1,970.70 2,001.68 0.0M
2023-09-18 1,977.65 2,054.20 1,948.86 2,037.78 0.0M
2023-09-15 1,988.35 2,019.82 1,975.59 1,975.59 0.0M
2023-09-14 1,971.57 2,009.88 1,970.78 2,000.84 0.0M
2023-09-13 1,980.10 2,000.22 1,948.29 1,967.20 0.0M
2023-09-12 2,001.51 2,001.67 1,959.35 1,982.07 0.0M
2023-09-11 1,997.94 2,009.54 1,975.56 1,998.64 0.0M
2023-09-08 1,985.95 1,987.18 1,954.09 1,981.37 0.0M
2023-09-07 1,952.07 2,001.86 1,952.07 1,995.11 0.0M
2023-09-06 2,002.54 2,054.00 1,960.11 1,960.11 0.0M
2023-09-05 2,008.27 2,010.93 1,967.72 2,002.23 0.0M
2023-09-04 2,066.29 2,123.19 2,020.35 2,020.35 0.0M
2023-09-01 2,070.75 2,092.21 2,001.18 2,073.45 0.0M
2023-08-31 2,019.59 2,082.90 2,009.36 2,065.87 0.0M
2023-08-30 2,058.51 2,099.55 2,015.12 2,050.48 0.0M
2023-08-29 2,058.78 2,062.28 2,014.27 2,022.01 0.0M
2023-08-28 2,081.44 2,082.05 2,010.58 2,051.30 0.0M
2023-08-25 2,019.35 2,138.51 2,019.13 2,095.10 0.0M
2023-08-24 2,024.54 2,043.32 1,969.34 2,026.63 0.0M
2023-08-23 2,025.65 2,093.11 2,020.24 2,064.14 0.0M
2023-08-22 1,992.33 2,049.36 1,989.57 2,043.60 0.0M
2023-08-21 1,969.46 1,994.69 1,957.92 1,994.69 0.0M
2023-08-18 1,958.55 1,977.16 1,917.78 1,935.86 0.0M
2023-08-17 1,966.34 1,974.08 1,934.72 1,955.99 0.0M
2023-08-16 2,031.55 2,035.45 1,957.30 1,976.74 0.0M
2023-08-15 2,028.24 2,038.74 1,990.80 2,037.56 0.0M
2023-08-14 2,056.58 2,099.00 2,007.18 2,045.60 0.0M
2023-08-11 2,124.78 2,124.78 2,066.66 2,072.81 0.0M
2023-08-10 2,253.53 2,272.44 2,119.05 2,150.38 0.0M
2023-08-09 2,262.31 2,280.88 2,230.42 2,251.30 0.0M
2023-08-08 2,266.32 2,272.01 2,229.76 2,254.16 0.0M
2023-08-07 2,271.15 2,275.58 2,233.08 2,260.04 0.0M
2023-08-04 2,277.58 2,297.91 2,237.64 2,287.89 0.0M
2023-08-03 2,259.98 2,299.06 2,224.20 2,267.35 0.0M
2023-08-02 2,293.62 2,304.99 2,241.39 2,253.62 0.0M
2023-08-01 2,283.51 2,309.11 2,252.05 2,291.37 0.0M
2023-07-31 2,306.71 2,308.74 2,266.73 2,281.86 0.0M
2023-07-28 2,264.09 2,308.11 2,256.11 2,308.11 0.0M
2023-07-27 2,317.55 2,322.36 2,267.03 2,286.35 0.0M
2023-07-26 2,261.76 2,307.78 2,249.93 2,298.67 0.0M
2023-07-25 2,269.07 2,288.27 2,228.84 2,262.54 0.0M
2023-07-24 2,294.73 2,295.21 2,228.06 2,268.44 0.0M
2023-07-21 2,242.51 2,297.76 2,200.81 2,286.32 0.0M
2023-07-20 2,207.18 2,257.63 2,199.30 2,243.39 0.0M
2023-07-19 2,191.27 2,274.55 2,177.29 2,234.19 0.0M
2023-07-18 2,191.74 2,217.95 2,169.26 2,185.92 0.0M
2023-07-17 2,183.25 2,208.35 2,177.23 2,195.14 0.0M
2023-07-14 2,224.39 2,231.95 2,174.99 2,182.77 0.0M
2023-07-13 2,227.55 2,246.33 2,202.70 2,224.75 0.0M
2023-07-12 2,213.61 2,253.86 2,198.83 2,237.01 0.0M
2023-07-11 2,248.85 2,291.17 2,187.94 2,264.66 0.0M
2023-07-10 2,266.63 2,267.79 2,218.84 2,244.72 0.0M
2023-07-07 2,232.31 2,271.93 2,223.03 2,271.40 0.0M
2023-07-06 2,264.96 2,280.56 2,235.30 2,247.43 0.0M
2023-07-05 2,278.43 2,291.31 2,251.41 2,269.10 0.0M
2023-07-04 2,290.69 2,315.25 2,264.90 2,280.92 0.0M
2023-07-03 2,295.85 2,322.22 2,262.66 2,291.34 0.0M
2023-06-30 2,339.36 2,381.90 2,291.38 2,312.30 0.0M
2023-06-29 2,322.49 2,337.41 2,293.18 2,330.13 0.0M
2023-06-28 2,294.28 2,343.27 2,294.28 2,329.08 0.0M
2023-06-27 2,337.73 2,352.95 2,284.82 2,314.98 0.0M
2023-06-26 2,366.72 2,419.35 2,304.52 2,339.68 0.0M
2023-06-22 2,354.54 2,373.59 2,319.46 2,359.01 0.0M
2023-06-21 2,364.17 2,379.20 2,317.91 2,355.33 0.0M
2023-06-20 2,379.16 2,393.37 2,340.59 2,381.96 0.0M
2023-06-19 2,376.94 2,383.67 2,332.64 2,382.81 0.0M
2023-06-16 2,358.56 2,383.00 2,340.75 2,379.69 0.0M
2023-06-15 2,346.46 2,391.90 2,341.41 2,359.78 0.0M
2023-06-14 2,368.85 2,411.30 2,325.08 2,344.58 0.0M
2023-06-13 2,367.36 2,382.41 2,307.72 2,371.03 0.0M
2023-06-12 2,303.77 2,364.35 2,293.93 2,361.51 0.0M
2023-06-09 2,312.35 2,324.92 2,285.09 2,309.81 0.0M
2023-06-08 2,301.91 2,314.02 2,288.62 2,308.52 0.0M
2023-06-07 2,350.48 2,373.75 2,296.88 2,301.00 0.0M
2023-06-05 2,334.87 2,353.37 2,295.87 2,315.68 0.0M
2023-06-02 2,323.49 2,342.09 2,272.94 2,337.36 0.0M
2023-06-01 2,277.63 2,342.47 2,274.73 2,319.95 0.0M
2023-05-31 2,326.76 2,345.62 2,276.87 2,276.87 0.0M
2023-05-30 2,332.59 2,344.14 2,309.16 2,324.17 0.0M
2023-05-29 2,323.05 2,344.64 2,302.92 2,326.79 0.0M
2023-05-26 2,278.04 2,343.51 2,272.21 2,320.73 0.0M
2023-05-25 2,310.98 2,324.22 2,273.20 2,273.20 0.0M
2023-05-24 2,300.81 2,351.38 2,281.80 2,324.94 0.0M
2023-05-23 2,358.09 2,359.21 2,301.08 2,326.93 0.0M
2023-05-22 2,345.13 2,362.58 2,300.00 2,343.16 0.0M
2023-05-19 2,351.55 2,379.35 2,326.42 2,347.63 0.0M
2023-05-17 2,341.32 2,399.90 2,324.05 2,347.06 0.0M
2023-05-16 2,327.36 2,391.87 2,327.36 2,370.31 0.0M
2023-05-15 2,272.69 2,323.21 2,253.69 2,322.45 0.0M
2023-05-12 2,250.96 2,285.61 2,236.40 2,264.79 0.0M
2023-05-11 2,309.27 2,311.77 2,247.10 2,268.69 0.0M
2023-05-10 2,288.10 2,319.21 2,263.60 2,265.46 0.0M
2023-05-09 2,323.24 2,323.24 2,269.94 2,286.18 0.0M
2023-05-08 2,287.29 2,348.80 2,267.35 2,304.34 0.0M
2023-05-05 2,266.75 2,290.48 2,240.23 2,285.13 0.0M
2023-05-04 2,259.00 2,320.38 2,225.92 2,259.95 0.0M
2023-05-03 2,275.17 2,357.56 2,239.17 2,259.83 0.0M
2023-05-02 2,296.90 2,309.10 2,243.89 2,257.65 0.0M
2023-05-01 2,304.91 2,309.42 2,298.81 2,300.46 0.0M
2023-04-28 2,295.84 2,309.97 2,278.36 2,301.45 0.0M
2023-04-27 2,298.16 2,307.05 2,250.37 2,296.56 0.0M
2023-04-26 2,308.11 2,324.38 2,248.44 2,324.38 0.0M
2023-04-25 2,341.59 2,355.97 2,253.14 2,308.11 0.0M
2023-04-24 2,339.74 2,353.06 2,315.97 2,339.85 0.0M
2023-04-21 2,371.41 2,381.62 2,324.16 2,339.62 0.0M
2023-04-20 2,404.15 2,406.26 2,350.76 2,377.06 0.0M
2023-04-19 2,417.80 2,427.78 2,386.73 2,398.85 0.0M
2023-04-18 2,456.05 2,461.91 2,410.98 2,422.56 0.0M
2023-04-17 2,430.21 2,474.00 2,430.21 2,453.97 0.0M
2023-04-14 2,429.13 2,456.44 2,411.03 2,430.58 0.0M
2023-04-13 2,459.11 2,459.11 2,386.28 2,425.30 0.0M
2023-04-12 2,455.45 2,518.25 2,404.27 2,429.51 0.0M
2023-04-11 2,483.89 2,487.43 2,426.96 2,453.77 0.0M
2023-04-06 2,469.34 2,529.31 2,454.60 2,480.70 0.0M
2023-04-05 2,505.27 2,515.90 2,467.18 2,472.60 0.0M
2023-04-04 2,503.85 2,543.50 2,488.82 2,507.27 0.0M
2023-04-03 2,518.40 2,550.16 2,488.36 2,503.07 0.0M
2023-03-31 2,512.72 2,515.87 2,489.48 2,515.60 0.0M
2023-03-30 2,525.62 2,535.75 2,477.66 2,510.99 0.0M
2023-03-29 2,514.13 2,542.94 2,467.37 2,522.60 0.0M
2023-03-28 2,532.70 2,545.27 2,507.93 2,513.46 0.0M
2023-03-27 2,506.13 2,540.64 2,481.61 2,529.69 0.0M
2023-03-24 2,541.24 2,552.00 2,484.92 2,520.79 0.0M
2023-03-23 2,533.98 2,566.42 2,511.66 2,542.05 0.0M
2023-03-22 2,529.14 2,573.20 2,513.93 2,536.82 0.0M
2023-03-21 2,576.93 2,594.18 2,524.12 2,558.24 0.0M
2023-03-20 2,538.07 2,584.34 2,499.54 2,528.81 0.0M
2023-03-17 2,613.30 2,623.77 2,536.98 2,560.69 0.0M
2023-03-16 2,559.22 2,651.63 2,556.05 2,598.36 0.0M
2023-03-15 2,675.46 2,675.57 2,567.36 2,587.53 0.0M
2023-03-14 2,650.91 2,681.64 2,631.88 2,662.21 0.0M
2023-03-13 2,665.65 2,677.40 2,592.13 2,628.18 0.0M
2023-03-10 2,700.80 2,702.01 2,648.59 2,676.85 0.0M
2023-03-09 2,709.74 2,718.71 2,670.97 2,696.48 0.0M
2023-03-08 2,692.41 2,714.63 2,663.20 2,714.63 0.0M
2023-03-07 2,721.96 2,732.47 2,695.35 2,708.69 0.0M
2023-03-06 2,696.08 2,755.83 2,694.13 2,721.46 0.0M
2023-03-03 2,687.41 2,725.48 2,686.08 2,712.54 0.0M
2023-03-02 2,666.57 2,699.51 2,641.95 2,690.91 0.0M
2023-03-01 2,679.76 2,689.31 2,651.72 2,651.72 0.0M
2023-02-28 2,688.77 2,703.00 2,653.21 2,682.96 0.0M
2023-02-27 2,672.00 2,700.98 2,649.48 2,687.34 0.0M
2023-02-24 2,667.38 2,682.20 2,636.16 2,669.20 0.0M
2023-02-23 2,639.71 2,676.45 2,633.96 2,655.58 0.0M
2023-02-22 2,692.02 2,698.30 2,632.13 2,643.56 0.0M
2023-02-21 2,696.07 2,716.81 2,659.17 2,694.70 0.0M
2023-02-20 2,693.03 2,707.31 2,663.87 2,695.05 0.0M
2023-02-17 2,666.17 2,687.03 2,656.90 2,686.34 0.0M
2023-02-16 2,650.31 2,707.07 2,635.46 2,666.47 0.0M
2023-02-15 2,656.59 2,681.99 2,656.24 2,662.65 0.0M
2023-02-14 2,624.77 2,664.71 2,595.84 2,664.32 0.0M
2023-02-13 2,592.62 2,636.08 2,543.20 2,627.11 0.0M
2023-02-10 2,609.20 2,637.98 2,576.50 2,594.95 0.0M
2023-02-09 2,597.58 2,612.30 2,576.92 2,599.68 0.0M
2023-02-08 2,619.82 2,627.95 2,589.42 2,594.59 0.0M
2023-02-07 2,616.79 2,625.73 2,590.01 2,606.13 0.0M
2023-02-06 2,631.55 2,640.22 2,607.02 2,619.00 0.0M
2023-02-03 2,645.59 2,650.79 2,602.39 2,630.16 0.0M
2023-02-02 2,613.86 2,658.20 2,613.86 2,643.94 0.0M
2023-02-01 2,635.90 2,644.21 2,602.26 2,611.64 0.0M
2023-01-31 2,638.59 2,652.37 2,605.97 2,637.66 0.0M
2023-01-30 2,671.59 2,676.27 2,625.45 2,638.72 0.0M
2023-01-27 2,632.98 2,669.12 2,631.19 2,653.67 0.0M
2023-01-26 2,610.61 2,643.33 2,598.08 2,640.28 0.0M
2023-01-25 2,617.43 2,631.79 2,594.02 2,598.71 0.0M
2023-01-24 2,615.69 2,634.18 2,601.68 2,623.01 0.0M
2023-01-23 2,617.57 2,618.18 2,596.40 2,614.39 0.0M
2023-01-20 2,616.28 2,621.96 2,578.04 2,614.56 0.0M
2023-01-19 2,627.83 2,657.79 2,604.47 2,618.11 0.0M
2023-01-18 2,620.69 2,656.88 2,619.04 2,630.78 0.0M
2023-01-17 2,636.81 2,648.82 2,611.13 2,623.38 0.0M
2023-01-16 2,635.02 2,652.30 2,629.72 2,637.19 0.0M
2023-01-13 2,655.40 2,656.76 2,635.28 2,636.53 0.0M
2023-01-12 2,639.06 2,680.20 2,638.49 2,658.87 0.0M
2023-01-11 2,666.17 2,672.54 2,638.40 2,648.42 0.0M
2023-01-10 2,659.56 2,676.33 2,631.35 2,662.84 0.0M
2023-01-09 2,663.88 2,678.11 2,630.02 2,654.37 0.0M
2023-01-05 2,665.77 2,665.77 2,631.72 2,640.68 0.0M
2023-01-04 2,672.62 2,703.13 2,640.81 2,662.75 0.0M
2023-01-03 2,665.70 2,681.31 2,633.46 2,670.85 0.0M
2023-01-02 2,627.05 2,671.26 2,603.88 2,665.82 0.0M