First North Iceland PI

FNISISKPI
🏛️ sweden →
1,421.99
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
2021-12-30 4,278.91 4,283.90 4,263.99 4,283.90 0.0M
2021-12-29 4,250.09 4,289.06 4,246.71 4,278.91 0.0M
2021-12-28 4,233.83 4,259.41 4,233.83 4,250.09 0.0M
2021-12-27 4,230.90 4,233.83 4,228.55 4,233.83 0.0M
2021-12-23 4,091.03 4,231.08 4,091.03 4,230.90 0.0M
2021-12-22 4,201.17 4,211.32 4,080.34 4,091.03 0.0M
2021-12-21 3,863.95 4,201.17 3,854.93 4,201.17 0.0M
2021-12-20 4,247.29 4,247.29 3,863.95 3,863.95 0.0M
2021-12-17 4,231.12 4,247.29 4,231.12 4,247.29 0.0M
2021-12-16 4,237.53 4,241.27 4,227.74 4,231.12 0.0M
2021-12-15 4,247.91 4,262.69 4,227.87 4,237.53 0.0M
2021-12-14 4,256.14 4,258.06 4,245.99 4,247.91 0.0M
2021-12-13 4,262.19 4,262.19 4,256.14 4,256.14 0.0M
2021-12-10 4,281.06 4,287.83 4,262.19 4,262.19 0.0M
2021-12-09 4,296.20 4,305.99 4,281.06 4,281.06 0.0M
2021-12-08 4,307.58 4,320.37 4,292.82 4,296.20 0.0M
2021-12-07 4,266.98 4,314.34 4,266.98 4,307.58 0.0M
2021-12-06 4,247.42 4,266.98 4,244.04 4,266.98 0.0M
2021-12-03 4,253.44 4,253.44 4,247.42 4,247.42 0.0M
2021-12-02 4,258.61 4,258.61 4,231.54 4,253.44 0.0M
2021-12-01 4,222.14 4,258.61 4,218.35 4,258.61 0.0M
2021-11-30 4,240.66 4,240.66 4,220.36 4,222.14 0.0M
2021-11-29 4,264.34 4,264.34 4,240.66 4,240.66 0.0M
2021-11-26 4,301.05 4,301.05 4,242.38 4,264.34 0.0M
2021-11-25 4,288.76 4,301.05 4,287.52 4,301.05 0.0M
2021-11-24 4,296.18 4,296.18 4,288.76 4,288.76 0.0M
2021-11-23 4,307.24 4,307.24 4,296.18 4,296.18 0.0M
2021-11-22 4,297.07 4,307.24 4,293.68 4,307.24 0.0M
2021-11-19 4,276.06 4,300.28 4,276.06 4,297.07 0.0M
2021-11-18 4,270.88 4,276.06 4,265.69 4,276.06 0.0M
2021-11-17 4,285.85 4,291.58 4,270.88 4,270.88 0.0M
2021-11-16 4,303.53 4,303.53 4,280.68 4,285.85 0.0M
2021-11-15 4,298.55 4,317.30 4,291.77 4,303.53 0.0M
2021-11-12 4,286.40 4,301.94 4,267.65 4,298.55 0.0M
2021-11-11 4,311.31 4,311.31 4,286.40 4,286.40 0.0M
2021-11-10 4,332.63 4,332.63 4,291.94 4,311.31 0.0M
2021-11-09 4,334.43 4,347.99 4,332.63 4,332.63 0.0M
2021-11-08 4,348.89 4,349.79 4,334.43 4,334.43 0.0M
2021-11-05 4,379.60 4,379.60 4,348.89 4,348.89 0.0M
2021-11-04 4,406.73 4,410.12 4,379.60 4,379.60 0.0M
2021-11-03 4,403.34 4,413.51 4,396.56 4,406.73 0.0M
2021-11-02 4,377.73 4,403.34 4,370.94 4,403.34 0.0M
2021-11-01 4,382.91 4,389.69 4,376.13 4,377.73 0.0M
2021-10-29 4,384.70 4,384.70 4,375.13 4,382.91 0.0M
2021-10-28 4,385.15 4,390.48 4,376.92 4,384.70 0.0M
2021-10-27 4,392.93 4,403.10 4,371.59 4,385.15 0.0M
2021-10-26 4,420.06 4,423.45 4,385.15 4,392.93 0.0M
2021-10-25 4,435.00 4,445.17 4,404.00 4,420.06 0.0M
2021-10-22 4,406.97 4,437.67 4,406.97 4,435.00 0.0M
2021-10-21 4,393.31 4,428.22 4,393.31 4,406.97 0.0M
2021-10-20 4,398.49 4,398.49 4,389.92 4,393.31 0.0M
2021-10-19 4,428.22 4,428.22 4,395.10 4,398.49 0.0M
2021-10-18 4,413.66 4,429.01 4,401.89 4,428.22 0.0M
2021-10-15 4,474.35 4,474.35 4,410.26 4,413.66 0.0M
2021-10-14 4,429.20 4,474.35 4,425.81 4,474.35 0.0M
2021-10-13 4,444.82 4,448.22 4,429.20 4,429.20 0.0M
2021-10-12 4,447.42 4,447.42 4,434.65 4,444.82 0.0M
2021-10-11 4,450.81 4,454.20 4,440.64 4,447.42 0.0M
2021-10-08 4,441.43 4,451.61 4,424.83 4,450.81 0.0M
2021-10-07 4,431.80 4,458.39 4,425.02 4,441.43 0.0M
2021-10-06 4,408.86 4,431.80 4,391.91 4,431.80 0.0M
2021-10-05 4,348.01 4,425.81 4,348.01 4,408.86 0.0M
2021-10-04 4,295.57 4,357.57 4,285.39 4,348.01 0.0M
2021-10-01 4,103.28 4,297.35 4,065.50 4,295.57 0.0M
2021-09-30 4,041.25 4,116.84 4,041.25 4,103.28 0.0M
2021-09-29 3,975.54 4,041.25 3,975.54 4,041.25 0.0M
2021-09-28 3,946.62 3,975.54 3,943.23 3,975.54 0.0M
2021-09-27 3,679.19 3,946.62 3,676.52 3,946.62 0.0M
2021-09-24 3,657.96 3,679.19 3,657.96 3,679.19 0.0M
2021-09-23 3,678.78 3,695.02 3,657.96 3,657.96 0.0M
2021-09-22 3,671.80 3,680.38 3,671.80 3,678.78 0.0M
2021-09-21 3,684.32 3,697.88 3,661.43 3,671.80 0.0M
2021-09-20 3,874.41 3,874.41 3,670.75 3,684.32 0.0M
2021-09-17 3,882.19 3,888.97 3,874.41 3,874.41 0.0M
2021-09-16 3,899.15 3,899.15 3,882.19 3,882.19 0.0M
2021-09-15 3,895.58 3,902.36 3,892.36 3,899.15 0.0M
2021-09-14 3,897.17 3,897.17 3,890.39 3,895.58 0.0M
2021-09-13 3,854.62 3,897.17 3,847.84 3,897.17 0.0M
2021-09-10 3,861.40 3,865.79 3,854.62 3,854.62 0.0M
2021-09-09 3,875.96 3,879.36 3,861.40 3,861.40 0.0M
2021-09-08 3,881.40 3,885.34 3,873.37 3,875.96 0.0M
2021-09-07 3,886.93 3,894.94 3,881.40 3,881.40 0.0M
2021-09-06 3,886.47 3,891.10 3,874.97 3,886.93 0.0M
2021-09-03 3,928.02 3,928.02 3,847.38 3,886.47 0.0M
2021-09-02 3,953.46 3,966.37 3,928.02 3,928.02 0.0M
2021-09-01 3,929.42 3,974.16 3,929.42 3,953.46 0.0M
2021-08-31 3,829.54 3,929.42 3,829.54 3,929.42 0.0M
2021-08-30 3,827.00 3,832.98 3,822.65 3,829.54 0.0M
2021-08-27 3,784.99 3,831.62 3,781.55 3,827.00 0.0M
2021-08-26 3,795.32 3,795.32 3,784.99 3,784.99 0.0M
2021-08-25 3,798.53 3,798.53 3,784.72 3,795.32 0.0M
2021-08-24 3,969.68 3,976.52 3,798.53 3,798.53 0.0M
2021-08-23 3,962.34 3,969.68 3,958.90 3,969.68 0.0M
2021-08-20 3,958.67 3,962.34 3,951.79 3,962.34 0.0M
2021-08-19 3,971.09 3,977.87 3,944.59 3,958.67 0.0M
2021-08-18 3,917.67 3,977.98 3,910.78 3,971.09 0.0M
2021-08-17 3,932.70 3,932.70 3,917.67 3,917.67 0.0M
2021-08-16 3,988.80 3,988.80 3,927.31 3,932.70 0.0M
2021-08-13 3,988.85 3,999.18 3,979.80 3,988.80 0.0M
2021-08-12 3,922.18 3,997.46 3,916.43 3,988.85 0.0M
2021-08-11 3,923.36 3,935.95 3,918.24 3,922.18 0.0M
2021-08-10 3,945.19 3,945.19 3,923.36 3,923.36 0.0M
2021-08-09 3,954.01 3,977.80 3,945.19 3,945.19 0.0M
2021-08-06 3,963.84 3,974.17 3,930.59 3,954.01 0.0M
2021-08-05 3,930.50 3,970.67 3,930.50 3,963.84 0.0M
2021-08-04 3,873.79 3,930.50 3,873.79 3,930.50 0.0M
2021-08-03 3,861.30 3,874.88 3,857.85 3,873.79 0.0M
2021-08-02 3,861.30 3,861.30 3,861.30 3,861.30 0.0M
2021-07-30 3,858.08 3,864.74 3,851.19 3,861.30 0.0M
2021-07-29 3,811.19 3,858.08 3,807.75 3,858.08 0.0M
2021-07-28 3,780.22 3,811.19 3,776.77 3,811.19 0.0M
2021-07-27 3,744.86 3,791.77 3,728.83 3,780.22 0.0M
2021-07-26 3,766.60 3,768.91 3,744.86 3,744.86 0.0M
2021-07-23 3,832.35 3,863.32 3,763.16 3,766.60 0.0M
2021-07-22 3,857.57 3,857.57 3,825.46 3,832.35 0.0M
2021-07-21 3,852.95 3,874.78 3,852.95 3,857.57 0.0M
2021-07-20 3,874.54 3,884.86 3,846.01 3,852.95 0.0M
2021-07-19 3,912.40 3,922.72 3,874.54 3,874.54 0.0M
2021-07-16 3,852.97 3,914.66 3,839.20 3,912.40 0.0M
2021-07-15 3,917.23 3,917.23 3,849.53 3,852.97 0.0M
2021-07-14 3,927.75 3,929.54 3,917.23 3,917.23 0.0M
2021-07-13 3,958.92 3,958.92 3,927.75 3,927.75 0.0M
2021-07-12 3,944.64 3,958.92 3,941.10 3,958.92 0.0M
2021-07-09 3,944.64 3,944.64 3,944.64 3,944.64 0.0M
2021-07-08 3,949.83 3,955.69 3,944.64 3,944.64 0.0M
2021-07-07 3,965.46 3,967.89 3,949.83 3,949.83 0.0M
2021-07-06 3,965.46 3,965.46 3,965.46 3,965.46 0.0M
2021-07-05 3,965.46 3,965.46 3,965.46 3,965.46 0.0M
2021-07-02 3,965.46 3,965.46 3,965.46 3,965.46 0.0M
2021-07-01 3,960.60 3,965.46 3,960.60 3,965.46 0.0M
2021-06-30 3,696.98 3,960.60 3,696.98 3,960.60 0.0M
2021-06-29 3,692.12 3,696.98 3,692.12 3,696.98 0.0M
2021-06-28 3,665.37 3,692.12 3,665.37 3,692.12 0.0M
2021-06-24 3,911.96 3,911.96 3,907.10 3,911.96 0.0M
2021-06-23 3,903.62 3,911.96 3,903.62 3,911.96 0.0M
2021-06-22 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-21 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-18 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-17 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-16 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-15 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2021-06-14 3,886.60 3,903.62 3,886.60 3,903.62 0.0M
2021-06-11 3,886.60 3,886.60 3,886.60 3,886.60 0.0M
2021-06-10 3,889.03 3,889.03 3,886.60 3,886.60 0.0M
2021-06-09 3,881.73 3,889.03 3,881.73 3,889.03 0.0M
2021-06-08 3,881.73 3,881.73 3,881.73 3,881.73 0.0M
2021-06-07 3,881.73 3,881.73 3,881.73 3,881.73 0.0M
2021-06-04 3,890.08 3,890.08 3,881.73 3,881.73 0.0M
2021-06-03 3,890.08 3,890.08 3,890.08 3,890.08 0.0M
2021-06-02 3,881.73 3,890.08 3,881.73 3,890.08 0.0M
2021-06-01 3,881.73 3,881.73 3,881.73 3,881.73 0.0M
2021-05-31 3,881.73 3,881.73 3,881.73 3,881.73 0.0M
2021-05-28 3,890.08 3,890.08 3,881.73 3,881.73 0.0M
2021-05-27 3,890.08 3,890.08 3,890.08 3,890.08 0.0M
2021-05-26 3,890.08 3,890.08 3,890.08 3,890.08 0.0M
2021-05-25 3,881.73 3,890.08 3,881.73 3,890.08 0.0M
2021-05-24 3,881.73 3,881.73 3,881.73 3,881.73 0.0M
2021-05-21 3,731.49 3,881.73 3,731.49 3,881.73 0.0M
2021-05-20 3,731.49 3,731.49 3,731.49 3,731.49 0.0M
2021-05-19 3,732.16 3,732.16 3,731.49 3,731.49 0.0M
2021-05-18 3,732.16 3,732.16 3,732.16 3,732.16 0.0M
2021-05-17 3,720.00 3,732.16 3,720.00 3,732.16 0.0M
2021-05-14 3,886.94 3,886.94 3,720.00 3,720.00 0.0M
2021-05-12 3,886.94 3,886.94 3,886.94 3,886.94 0.0M
2021-05-11 3,894.23 3,894.23 3,886.94 3,886.94 0.0M
2021-05-10 3,894.23 3,894.23 3,894.23 3,894.23 0.0M
2021-05-07 3,894.23 3,894.23 3,894.23 3,894.23 0.0M
2021-05-06 3,894.23 3,894.23 3,894.23 3,894.23 0.0M
2021-05-05 3,894.23 3,894.23 3,894.23 3,894.23 0.0M
2021-05-04 3,927.62 3,927.62 3,860.84 3,894.23 0.0M
2021-05-03 3,927.62 3,927.62 3,927.62 3,927.62 0.0M
2021-04-30 3,693.90 3,927.62 3,693.90 3,927.62 0.0M
2021-04-29 3,693.90 3,693.90 3,693.90 3,693.90 0.0M
2021-04-28 3,827.46 3,894.23 3,693.90 3,693.90 0.0M
2021-04-27 3,827.46 3,827.46 3,827.46 3,827.46 0.0M
2021-04-26 3,827.46 3,827.46 3,827.46 3,827.46 0.0M
2021-04-23 3,727.29 3,827.46 3,727.29 3,827.46 0.0M
2021-04-22 3,727.29 3,727.29 3,727.29 3,727.29 0.0M
2021-04-21 3,794.07 3,794.07 3,727.29 3,727.29 0.0M
2021-04-20 3,794.07 3,794.07 3,794.07 3,794.07 0.0M
2021-04-19 3,794.07 3,794.07 3,794.07 3,794.07 0.0M
2021-04-16 3,794.07 3,794.07 3,794.07 3,794.07 0.0M
2021-04-15 3,794.07 3,794.07 3,794.07 3,794.07 0.0M
2021-04-14 3,760.68 3,794.07 3,760.68 3,794.07 0.0M
2021-04-13 3,727.29 3,760.68 3,727.29 3,760.68 0.0M
2021-04-12 3,734.59 3,734.59 3,727.29 3,727.29 0.0M
2021-04-09 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-04-08 3,727.29 3,734.59 3,727.29 3,734.59 0.0M
2021-04-07 3,727.29 3,727.29 3,727.29 3,727.29 0.0M
2021-04-06 3,734.59 3,734.59 3,727.29 3,727.29 0.0M
2021-04-01 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-03-31 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-03-30 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-03-29 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-03-26 3,734.59 3,734.59 3,734.59 3,734.59 0.0M
2021-03-25 3,740.60 3,740.60 3,734.59 3,734.59 0.0M
2021-03-24 3,740.60 3,740.60 3,740.60 3,740.60 0.0M
2021-03-23 3,740.60 3,740.60 3,740.60 3,740.60 0.0M
2021-03-22 3,707.21 3,740.60 3,707.21 3,740.60 0.0M
2021-03-19 3,707.21 3,740.60 3,707.21 3,707.21 0.0M
2021-03-18 3,712.07 3,712.07 3,707.21 3,707.21 0.0M
2021-03-17 3,539.12 3,712.07 3,539.12 3,712.07 0.0M
2021-03-16 3,539.12 3,539.12 3,539.12 3,539.12 0.0M
2021-03-15 3,539.12 3,539.12 3,539.12 3,539.12 0.0M
2021-03-12 3,238.63 3,539.12 3,238.63 3,539.12 0.0M
2021-03-11 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-10 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-09 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-08 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-05 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-04 3,238.63 3,238.63 3,238.63 3,238.63 0.0M
2021-03-03 3,472.35 3,472.35 3,238.63 3,238.63 0.0M
2021-03-02 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-03-01 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-26 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-25 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-24 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-23 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-22 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-19 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-18 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-17 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-16 3,472.35 3,472.35 3,472.35 3,472.35 0.0M
2021-02-15 3,472.35 3,472.35 3,238.63 3,472.35 0.0M
2021-02-12 3,395.85 3,472.35 3,395.85 3,472.35 0.0M
2021-02-11 3,395.85 3,395.85 3,395.85 3,395.85 0.0M
2021-02-10 3,395.85 3,395.85 3,395.85 3,395.85 0.0M
2021-02-09 3,395.85 3,395.85 3,395.85 3,395.85 0.0M
2021-02-08 3,395.85 3,395.85 3,395.85 3,395.85 0.0M
2021-02-05 3,385.07 3,395.85 3,385.07 3,395.85 0.0M
2021-02-04 3,385.07 3,385.07 3,385.07 3,385.07 0.0M
2021-02-03 3,385.07 3,385.07 3,385.07 3,385.07 0.0M
2021-02-02 3,385.07 3,385.07 3,385.07 3,385.07 0.0M
2021-02-01 3,385.07 3,385.07 3,385.07 3,385.07 0.0M
2021-01-29 3,387.50 3,389.93 3,385.07 3,385.07 0.0M
2021-01-28 3,389.93 3,389.93 3,387.50 3,387.50 0.0M
2021-01-27 3,228.91 3,389.93 3,228.91 3,389.93 0.0M
2021-01-26 3,228.91 3,228.91 3,228.91 3,228.91 0.0M
2021-01-25 3,228.91 3,228.91 3,228.91 3,228.91 0.0M
2021-01-22 3,228.91 3,228.91 3,228.91 3,228.91 0.0M
2021-01-21 3,462.62 3,462.62 3,228.91 3,228.91 0.0M
2021-01-20 3,462.62 3,462.62 3,462.62 3,462.62 0.0M
2021-01-19 3,462.62 3,462.62 3,462.62 3,462.62 0.0M
2021-01-18 3,462.62 3,462.62 3,462.62 3,462.62 0.0M
2021-01-15 3,465.05 3,465.05 3,462.62 3,462.62 0.0M
2021-01-14 3,465.05 3,465.05 3,465.05 3,465.05 0.0M
2021-01-13 3,465.05 3,465.05 3,465.05 3,465.05 0.0M
2021-01-12 3,465.05 3,465.05 3,465.05 3,465.05 0.0M
2021-01-11 3,364.89 3,465.05 3,364.89 3,465.05 0.0M
2021-01-08 3,264.73 3,364.89 3,264.73 3,364.89 0.0M
2021-01-07 3,197.95 3,264.73 3,197.95 3,264.73 0.0M
2021-01-06 3,193.09 3,197.95 3,193.09 3,197.95 0.0M
2021-01-05 3,204.55 3,204.55 3,193.09 3,193.09 0.0M
2021-01-04 3,199.69 3,204.55 3,199.69 3,204.55 0.0M