First North Iceland ISK GI

FNISISKGI
🏛️ sweden →
1,585.48
Last Update: 2025-09-30
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
2025-09-30 1,585.48 1,585.48 1,585.48 1,585.48 0.0M
2025-09-29 1,582.57 1,582.57 1,582.57 1,582.57 0.0M
2025-09-28 1,582.57 1,582.57 1,582.57 1,582.57 0.0M
2025-09-26 1,582.57 1,582.57 1,582.57 1,582.57 0.0M
2025-09-25 1,582.57 1,582.57 1,582.57 1,582.57 0.0M
2025-09-24 1,582.57 1,582.57 1,582.57 1,582.57 0.0M
2025-09-23 1,593.78 1,593.78 1,593.78 1,593.78 0.0M
2025-09-22 1,600.86 1,600.86 1,593.78 1,593.78 0.0M
2025-09-21 1,551.31 1,600.86 1,551.31 1,600.86 0.0M
2025-09-19 1,551.31 1,600.86 1,551.31 1,600.86 0.0M
2025-09-18 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-17 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-16 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-15 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-12 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-11 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-10 1,551.31 1,551.31 1,551.31 1,551.31 0.0M
2025-09-09 1,576.08 1,576.08 1,551.31 1,551.31 0.0M
2025-09-08 1,602.98 1,602.98 1,576.08 1,576.08 0.0M
2025-09-07 1,602.98 1,602.98 1,602.98 1,602.98 0.0M
2025-09-05 1,602.98 1,602.98 1,602.98 1,602.98 0.0M
2025-09-04 1,602.98 1,602.98 1,602.98 1,602.98 0.0M
2025-09-03 1,638.84 1,638.84 1,602.98 1,602.98 0.0M
2025-09-02 1,638.84 1,638.84 1,638.84 1,638.84 0.0M
2025-09-01 1,635.30 1,638.84 1,635.30 1,638.84 0.0M
2025-08-29 1,653.00 1,653.00 1,635.30 1,635.30 0.0M
2025-08-28 1,684.85 1,684.85 1,653.00 1,653.00 0.0M
2025-08-27 1,673.44 1,684.85 1,673.44 1,684.85 0.0M
2025-08-26 1,682.78 1,682.78 1,673.44 1,673.44 0.0M
2025-08-25 1,615.54 1,682.78 1,615.54 1,682.78 0.0M
2025-08-22 1,615.54 1,615.54 1,615.54 1,615.54 0.0M
2025-08-21 1,665.33 1,665.33 1,615.54 1,615.54 0.0M
2025-08-20 1,692.23 1,696.71 1,665.33 1,665.33 0.0M
2025-08-19 1,647.98 1,692.80 1,647.98 1,692.23 0.0M
2025-08-18 1,773.48 1,773.48 1,647.98 1,647.98 0.0M
2025-08-15 1,773.48 1,773.48 1,773.48 1,773.48 0.0M
2025-08-14 1,775.56 1,775.56 1,773.48 1,773.48 0.0M
2025-08-13 1,768.48 1,775.56 1,768.48 1,775.56 0.0M
2025-08-12 1,768.48 1,768.48 1,768.48 1,768.48 0.0M
2025-08-11 1,768.48 1,768.48 1,768.48 1,768.48 0.0M
2025-08-08 1,775.56 1,775.56 1,750.78 1,768.48 0.0M
2025-08-07 1,775.56 1,775.56 1,775.56 1,775.56 0.0M
2025-08-06 1,775.56 1,775.56 1,775.56 1,775.56 0.0M
2025-08-05 1,775.56 1,775.56 1,775.56 1,775.56 0.0M
2025-08-04 1,775.56 1,775.56 1,775.56 1,775.56 0.0M
2025-08-01 1,775.56 1,775.56 1,775.56 1,775.56 0.0M
2025-07-31 1,773.48 1,775.56 1,773.48 1,775.56 0.0M
2025-07-30 1,773.48 1,773.48 1,773.48 1,773.48 0.0M
2025-07-29 1,800.15 1,800.15 1,769.94 1,773.48 0.0M
2025-07-28 1,775.37 1,800.15 1,775.37 1,800.15 0.0M
2025-07-25 1,775.37 1,775.37 1,775.37 1,775.37 0.0M
2025-07-24 1,775.37 1,775.37 1,775.37 1,775.37 0.0M
2025-07-23 1,775.37 1,775.37 1,775.37 1,775.37 0.0M
2025-07-22 1,781.60 1,781.60 1,775.37 1,775.37 0.0M
2025-07-21 1,781.60 1,781.60 1,781.60 1,781.60 0.0M
2025-07-18 1,785.65 1,785.65 1,781.60 1,781.60 0.0M
2025-07-17 1,785.65 1,785.65 1,785.65 1,785.65 0.0M
2025-07-16 1,785.65 1,785.65 1,785.65 1,785.65 0.0M
2025-07-15 1,799.81 1,803.35 1,785.65 1,785.65 0.0M
2025-07-14 1,767.95 1,799.81 1,767.95 1,799.81 0.0M
2025-07-11 1,790.36 1,790.36 1,767.95 1,767.95 0.0M
2025-07-10 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-09 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-08 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-07 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-04 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-03 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-02 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-07-01 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-06-30 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-06-27 1,790.36 1,790.36 1,790.36 1,790.36 0.0M
2025-06-26 1,821.74 1,821.74 1,790.36 1,790.36 0.0M
2025-06-25 1,821.74 1,821.74 1,821.74 1,821.74 0.0M
2025-06-24 1,828.85 1,828.85 1,821.74 1,821.74 0.0M
2025-06-23 1,828.85 1,828.85 1,828.85 1,828.85 0.0M
2025-06-20 1,828.85 1,828.85 1,828.85 1,828.85 0.0M
2025-06-19 1,828.85 1,828.85 1,814.63 1,828.85 0.0M
2025-06-18 1,832.41 1,832.41 1,828.85 1,828.85 0.0M
2025-06-17 1,832.41 1,832.41 1,832.41 1,832.41 0.0M
2025-06-16 1,818.18 1,832.41 1,814.63 1,832.41 0.0M
2025-06-13 1,857.29 1,857.29 1,818.18 1,818.18 0.0M
2025-06-12 1,850.15 1,857.29 1,850.15 1,857.29 0.0M
2025-06-11 1,868.01 1,868.01 1,850.15 1,850.15 0.0M
2025-06-10 1,885.85 1,885.85 1,867.04 1,868.01 0.0M
2025-06-09 1,885.85 1,885.85 1,885.85 1,885.85 0.0M
2025-06-07 1,968.51 1,885.85 1,885.85 1,885.85 0.0M
2025-06-06 1,968.51 2,000.17 1,871.56 1,885.85 0.0M
2025-06-05 1,977.55 1,977.55 1,968.51 1,968.51 0.0M
2025-06-04 1,950.41 1,977.55 1,950.41 1,977.55 0.0M
2025-06-03 1,950.41 1,950.41 1,950.41 1,950.41 0.0M
2025-06-02 2,013.74 2,013.74 1,950.41 1,950.41 0.0M
2025-05-30 2,018.26 2,018.26 2,013.74 2,013.74 0.0M
2025-05-29 2,018.26 2,018.26 2,018.26 2,018.26 0.0M
2025-05-28 2,003.97 2,018.26 2,003.97 2,018.26 0.0M
2025-05-27 2,003.97 2,003.97 2,003.97 2,003.97 0.0M
2025-05-26 1,982.54 2,003.97 1,982.54 2,003.97 0.0M
2025-05-23 1,982.54 1,982.54 1,982.54 1,982.54 0.0M
2025-05-22 2,003.97 2,003.97 1,982.54 1,982.54 0.0M
2025-05-21 2,003.97 2,003.97 2,003.97 2,003.97 0.0M
2025-05-20 2,003.97 2,003.97 2,003.97 2,003.97 0.0M
2025-05-19 2,003.97 2,003.97 2,003.97 2,003.97 0.0M
2025-05-16 1,999.42 2,003.97 1,999.42 2,003.97 0.0M
2025-05-15 1,999.42 1,999.42 1,999.42 1,999.42 0.0M
2025-05-14 2,031.08 2,031.08 1,999.42 1,999.42 0.0M
2025-05-13 2,031.08 2,031.08 2,031.08 2,031.08 0.0M
2025-05-12 2,059.66 2,059.66 2,031.08 2,031.08 0.0M
2025-05-09 2,059.66 2,059.66 2,059.66 2,059.66 0.0M
2025-05-08 2,059.66 2,059.66 2,059.66 2,059.66 0.0M
2025-05-07 2,059.66 2,059.66 2,059.66 2,059.66 0.0M
2025-05-06 2,059.66 2,059.66 2,059.66 2,059.66 0.0M
2025-05-05 2,059.66 2,059.66 2,059.66 2,059.66 0.0M
2025-05-02 2,109.67 2,109.67 2,059.66 2,059.66 0.0M
2025-05-01 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-30 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-29 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-28 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-25 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-24 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-23 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-22 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-17 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-16 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-15 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-14 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-11 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-10 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-09 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2025-04-08 2,073.95 2,109.67 2,073.95 2,109.67 0.0M
2025-04-07 2,202.55 2,202.55 2,073.95 2,073.95 0.0M
2025-04-04 2,266.85 2,266.85 2,202.55 2,202.55 0.0M
2025-04-03 2,266.85 2,266.85 2,266.85 2,266.85 0.0M
2025-04-02 2,281.14 2,281.14 2,266.85 2,266.85 0.0M
2025-04-01 2,281.14 2,281.14 2,281.14 2,281.14 0.0M
2025-03-31 2,281.14 2,281.14 2,281.14 2,281.14 0.0M
2025-03-28 2,281.14 2,281.14 2,281.14 2,281.14 0.0M
2025-03-27 2,281.14 2,281.14 2,281.14 2,281.14 0.0M
2025-03-26 2,317.33 2,317.33 2,281.14 2,281.14 0.0M
2025-03-25 2,309.54 2,317.33 2,303.04 2,317.33 0.0M
2025-03-24 2,309.54 2,309.54 2,309.54 2,309.54 0.0M
2025-03-21 2,308.67 2,308.67 2,308.67 2,308.67 0.0M
2025-03-20 2,308.67 2,308.67 2,308.67 2,308.67 0.0M
2025-03-19 2,293.49 2,308.67 2,290.59 2,308.67 0.0M
2025-03-18 2,293.49 2,293.49 2,293.49 2,293.49 0.0M
2025-03-17 2,364.91 2,364.91 2,293.49 2,293.49 0.0M
2025-03-14 2,400.62 2,400.62 2,364.91 2,364.91 0.0M
2025-03-13 2,400.62 2,400.62 2,400.62 2,400.62 0.0M
2025-03-12 2,396.75 2,400.62 2,390.25 2,400.62 0.0M
2025-03-11 2,446.74 2,446.74 2,396.75 2,396.75 0.0M
2025-03-10 2,392.62 2,451.59 2,308.75 2,446.74 0.0M
2025-03-07 2,392.62 2,392.62 2,392.62 2,392.62 0.0M
2025-03-06 2,392.62 2,392.62 2,392.62 2,392.62 0.0M
2025-03-05 2,392.62 2,392.62 2,392.62 2,392.62 0.0M
2025-03-04 2,474.01 2,474.01 2,356.45 2,392.62 0.0M
2025-03-03 2,474.50 2,474.50 2,474.01 2,474.01 0.0M
2025-02-28 2,490.23 2,490.23 2,474.50 2,474.50 0.0M
2025-02-27 2,490.23 2,490.23 2,490.23 2,490.23 0.0M
2025-02-26 2,618.06 2,618.06 2,490.23 2,490.23 0.0M
2025-02-25 2,666.19 2,666.19 2,618.06 2,618.06 0.0M
2025-02-24 2,663.67 2,666.19 2,663.67 2,666.19 0.0M
2025-02-21 2,661.15 2,663.67 2,661.15 2,663.67 0.0M
2025-02-20 2,632.59 2,661.15 2,632.59 2,661.15 0.0M
2025-02-19 2,632.59 2,632.59 2,632.59 2,632.59 0.0M
2025-02-18 2,636.84 2,638.01 2,632.59 2,632.59 0.0M
2025-02-17 2,649.18 2,649.18 2,634.51 2,636.84 0.0M
2025-02-14 2,649.18 2,649.18 2,649.18 2,649.18 0.0M
2025-02-13 2,666.97 2,666.97 2,649.18 2,649.18 0.0M
2025-02-12 2,666.97 2,666.97 2,666.97 2,666.97 0.0M
2025-02-11 2,667.55 2,667.55 2,666.97 2,666.97 0.0M
2025-02-10 2,667.55 2,667.55 2,667.55 2,667.55 0.0M
2025-02-07 2,667.55 2,667.55 2,667.55 2,667.55 0.0M
2025-02-06 2,667.55 2,667.55 2,667.55 2,667.55 0.0M
2025-02-05 2,667.55 2,667.55 2,667.55 2,667.55 0.0M
2025-02-04 2,604.25 2,667.55 2,604.25 2,667.55 0.0M
2025-02-03 2,649.46 2,649.46 2,604.25 2,604.25 0.0M
2025-01-31 2,635.18 2,649.46 2,635.18 2,649.46 0.0M
2025-01-30 2,635.18 2,635.18 2,635.18 2,635.18 0.0M
2025-01-29 2,635.18 2,635.18 2,635.18 2,635.18 0.0M
2025-01-28 2,635.18 2,635.18 2,635.18 2,635.18 0.0M
2025-01-27 2,635.18 2,635.18 2,635.18 2,635.18 0.0M
2025-01-24 2,633.24 2,635.18 2,633.24 2,635.18 0.0M
2025-01-23 2,631.22 2,637.45 2,628.41 2,633.24 0.0M
2025-01-22 2,587.86 2,631.32 2,587.86 2,631.22 0.0M
2025-01-21 2,595.61 2,595.61 2,587.86 2,587.86 0.0M
2025-01-20 2,595.61 2,595.61 2,595.61 2,595.61 0.0M
2025-01-17 2,595.61 2,595.61 2,595.61 2,595.61 0.0M
2025-01-16 2,595.61 2,595.61 2,595.61 2,595.61 0.0M
2025-01-15 2,667.03 2,667.03 2,595.61 2,595.61 0.0M
2025-01-14 2,667.03 2,667.03 2,667.03 2,667.03 0.0M
2025-01-13 2,617.03 2,667.03 2,617.03 2,667.03 0.0M
2025-01-10 2,610.92 2,618.67 2,610.92 2,617.03 0.0M
2025-01-09 2,613.48 2,628.77 2,534.92 2,610.92 0.0M
2025-01-08 2,680.57 2,680.57 2,613.48 2,613.48 0.0M
2025-01-07 2,673.42 2,709.13 2,673.42 2,680.57 0.0M
2025-01-03 2,691.72 2,709.13 2,691.72 2,709.13 0.0M
2025-01-02 2,760.26 2,760.26 2,691.72 2,691.72 0.0M