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
2024-12-30 2,481.97 2,485.28 2,481.10 2,481.10 0.0M
2024-12-27 2,504.17 2,504.17 2,472.07 2,481.97 0.0M
2024-12-23 2,513.75 2,513.75 2,504.17 2,504.17 0.0M
2024-12-20 2,486.33 2,513.75 2,486.33 2,513.75 0.0M
2024-12-19 2,488.07 2,488.07 2,485.54 2,486.33 0.0M
2024-12-18 2,513.75 2,513.75 2,488.07 2,488.07 0.0M
2024-12-17 2,497.36 2,515.32 2,490.94 2,513.75 0.0M
2024-12-16 2,542.29 2,542.29 2,497.36 2,497.36 0.0M
2024-12-13 2,538.83 2,542.29 2,506.73 2,542.29 0.0M
2024-12-12 2,525.57 2,539.70 2,501.18 2,538.83 0.0M
2024-12-11 2,521.76 2,547.44 2,499.37 2,525.57 0.0M
2024-12-10 2,461.71 2,521.76 2,423.19 2,521.76 0.0M
2024-12-09 2,461.88 2,461.88 2,461.71 2,461.71 0.0M
2024-12-06 2,464.40 2,464.40 2,461.88 2,461.88 0.0M
2024-12-05 2,427.43 2,464.40 2,427.43 2,464.40 0.0M
2024-12-04 2,467.47 2,467.47 2,427.43 2,427.43 0.0M
2024-12-03 2,414.41 2,467.47 2,414.41 2,467.47 0.0M
2024-12-02 2,424.89 2,429.24 2,410.31 2,414.41 0.0M
2024-11-29 2,438.07 2,438.07 2,424.89 2,424.89 0.0M
2024-11-28 2,506.09 2,506.09 2,438.07 2,438.07 0.0M
2024-11-27 2,554.86 2,554.86 2,506.09 2,506.09 0.0M
2024-11-26 2,554.86 2,554.86 2,554.86 2,554.86 0.0M
2024-11-25 2,515.38 2,554.86 2,515.38 2,554.86 0.0M
2024-11-22 2,485.34 2,515.38 2,485.34 2,515.38 0.0M
2024-11-21 2,522.21 2,522.21 2,485.34 2,485.34 0.0M
2024-11-20 2,520.40 2,522.21 2,520.40 2,522.21 0.0M
2024-11-19 2,519.18 2,520.40 2,518.65 2,520.40 0.0M
2024-11-18 2,495.71 2,520.05 2,455.44 2,519.18 0.0M
2024-11-15 2,493.97 2,495.71 2,493.97 2,495.71 0.0M
2024-11-14 2,490.66 2,493.97 2,490.66 2,493.97 0.0M
2024-11-13 2,490.66 2,490.66 2,490.66 2,490.66 0.0M
2024-11-12 2,470.30 2,490.66 2,470.30 2,490.66 0.0M
2024-11-11 2,470.30 2,470.30 2,470.30 2,470.30 0.0M
2024-11-08 2,478.08 2,478.08 2,463.88 2,470.30 0.0M
2024-11-07 2,481.51 2,481.51 2,463.88 2,478.08 0.0M
2024-11-06 2,471.55 2,492.85 2,471.55 2,481.51 0.0M
2024-11-05 2,451.92 2,471.55 2,442.45 2,471.55 0.0M
2024-11-04 2,446.69 2,451.92 2,446.69 2,451.92 0.0M
2024-11-01 2,451.93 2,456.65 2,446.69 2,446.69 0.0M
2024-10-31 2,453.32 2,453.32 2,451.93 2,451.93 0.0M
2024-10-30 2,495.22 2,495.22 2,453.32 2,453.32 0.0M
2024-10-29 2,507.04 2,507.04 2,495.22 2,495.22 0.0M
2024-10-28 2,530.21 2,530.21 2,494.50 2,507.04 0.0M
2024-10-25 2,531.43 2,531.43 2,530.21 2,530.21 0.0M
2024-10-24 2,507.04 2,531.43 2,507.04 2,531.43 0.0M
2024-10-23 2,353.43 2,507.04 2,353.43 2,507.04 0.0M
2024-10-22 2,345.59 2,353.43 2,345.59 2,353.43 0.0M
2024-10-21 2,345.59 2,345.59 2,345.59 2,345.59 0.0M
2024-10-18 2,358.43 2,358.43 2,345.59 2,345.59 0.0M
2024-10-17 2,354.57 2,361.91 2,354.57 2,358.43 0.0M
2024-10-16 2,354.57 2,355.45 2,354.57 2,354.57 0.0M
2024-10-15 2,351.96 2,354.57 2,351.96 2,354.57 0.0M
2024-10-14 2,351.96 2,351.96 2,351.96 2,351.96 0.0M
2024-10-11 2,334.12 2,359.80 2,334.12 2,351.96 0.0M
2024-10-10 2,282.67 2,334.12 2,282.67 2,334.12 0.0M
2024-10-09 2,304.90 2,304.90 2,264.13 2,282.67 0.0M
2024-10-08 2,289.02 2,304.90 2,289.02 2,304.90 0.0M
2024-10-07 2,289.02 2,289.02 2,289.02 2,289.02 0.0M
2024-10-04 2,288.15 2,295.12 2,288.15 2,289.02 0.0M
2024-10-03 2,288.32 2,288.32 2,288.15 2,288.15 0.0M
2024-10-02 2,247.68 2,288.32 2,247.68 2,288.32 0.0M
2024-10-01 2,266.76 2,266.76 2,247.50 2,247.68 0.0M
2024-09-30 2,260.66 2,268.16 2,259.88 2,266.76 0.0M
2024-09-27 2,268.50 2,273.73 2,258.92 2,260.66 0.0M
2024-09-26 2,259.65 2,268.50 2,259.65 2,268.50 0.0M
2024-09-25 2,266.62 2,266.62 2,259.65 2,259.65 0.0M
2024-09-24 2,259.48 2,266.62 2,257.74 2,266.62 0.0M
2024-09-23 2,241.17 2,260.43 2,241.17 2,259.48 0.0M
2024-09-20 2,242.91 2,242.91 2,241.17 2,241.17 0.0M
2024-09-19 2,211.01 2,242.91 2,204.39 2,242.91 0.0M
2024-09-18 2,200.83 2,211.01 2,200.83 2,211.01 0.0M
2024-09-17 2,200.83 2,200.83 2,200.83 2,200.83 0.0M
2024-09-16 2,198.47 2,202.02 2,198.47 2,200.83 0.0M
2024-09-13 2,205.26 2,205.26 2,198.47 2,198.47 0.0M
2024-09-12 2,205.26 2,205.26 2,205.26 2,205.26 0.0M
2024-09-11 2,208.67 2,208.67 2,205.26 2,205.26 0.0M
2024-09-10 2,208.67 2,208.67 2,208.67 2,208.67 0.0M
2024-09-09 2,208.67 2,208.67 2,208.67 2,208.67 0.0M
2024-09-06 2,266.41 2,266.41 2,208.32 2,208.67 0.0M
2024-09-05 2,343.79 2,343.79 2,253.92 2,266.41 0.0M
2024-09-04 2,343.79 2,343.79 2,343.79 2,343.79 0.0M
2024-09-03 2,342.61 2,343.79 2,342.61 2,343.79 0.0M
2024-09-02 2,406.81 2,414.47 2,342.61 2,342.61 0.0M
2024-08-30 2,385.28 2,407.50 2,366.02 2,406.81 0.0M
2024-08-29 2,387.45 2,387.45 2,385.28 2,385.28 0.0M
2024-08-28 2,385.01 2,387.45 2,385.01 2,387.45 0.0M
2024-08-27 2,385.01 2,385.01 2,385.01 2,385.01 0.0M
2024-08-26 2,383.97 2,385.01 2,383.97 2,385.01 0.0M
2024-08-23 2,416.48 2,416.48 2,383.97 2,383.97 0.0M
2024-08-22 2,375.84 2,416.48 2,375.84 2,416.48 0.0M
2024-08-21 2,297.75 2,382.81 2,297.75 2,375.84 0.0M
2024-08-20 2,411.55 2,411.55 2,297.75 2,297.75 0.0M
2024-08-19 2,362.78 2,411.55 2,362.78 2,411.55 0.0M
2024-08-16 2,433.88 2,433.88 2,336.34 2,362.78 0.0M
2024-08-15 2,433.88 2,433.88 2,433.88 2,433.88 0.0M
2024-08-14 2,498.08 2,498.08 2,433.88 2,433.88 0.0M
2024-08-13 2,498.08 2,498.08 2,498.08 2,498.08 0.0M
2024-08-12 2,497.37 2,498.08 2,497.37 2,498.08 0.0M
2024-08-09 2,497.37 2,497.37 2,497.37 2,497.37 0.0M
2024-08-08 2,495.36 2,497.37 2,491.10 2,497.37 0.0M
2024-08-07 2,491.53 2,495.83 2,491.53 2,495.36 0.0M
2024-08-06 2,392.22 2,491.53 2,388.39 2,491.53 0.0M
2024-08-05 2,392.22 2,392.22 2,392.22 2,392.22 0.0M
2024-08-02 2,394.83 2,394.83 2,386.69 2,392.22 0.0M
2024-08-01 2,394.83 2,394.83 2,394.83 2,394.83 0.0M
2024-07-31 2,384.68 2,394.83 2,384.20 2,394.83 0.0M
2024-07-30 2,376.71 2,384.68 2,376.71 2,384.68 0.0M
2024-07-29 2,381.74 2,381.74 2,376.71 2,376.71 0.0M
2024-07-26 2,368.37 2,381.74 2,365.98 2,381.74 0.0M
2024-07-25 2,369.81 2,369.81 2,368.37 2,368.37 0.0M
2024-07-24 2,373.15 2,373.15 2,368.85 2,369.81 0.0M
2024-07-23 2,394.80 2,394.80 2,370.90 2,373.15 0.0M
2024-07-22 2,394.80 2,394.80 2,394.80 2,394.80 0.0M
2024-07-19 2,401.49 2,401.49 2,393.84 2,394.80 0.0M
2024-07-18 2,398.62 2,401.49 2,398.62 2,401.49 0.0M
2024-07-17 2,420.98 2,420.98 2,398.62 2,398.62 0.0M
2024-07-16 2,451.32 2,451.32 2,420.03 2,420.98 0.0M
2024-07-15 2,448.20 2,451.32 2,448.20 2,451.32 0.0M
2024-07-12 2,448.20 2,448.20 2,448.20 2,448.20 0.0M
2024-07-11 2,453.82 2,453.82 2,448.20 2,448.20 0.0M
2024-07-10 2,412.87 2,453.82 2,412.79 2,453.82 0.0M
2024-07-09 2,410.96 2,417.65 2,409.05 2,412.87 0.0M
2024-07-08 2,416.70 2,416.70 2,410.96 2,410.96 0.0M
2024-07-05 2,414.79 2,416.70 2,413.83 2,416.70 0.0M
2024-07-04 2,408.50 2,414.79 2,408.50 2,414.79 0.0M
2024-07-03 2,409.45 2,409.45 2,408.50 2,408.50 0.0M
2024-07-02 2,411.37 2,412.32 2,409.45 2,409.45 0.0M
2024-07-01 2,410.41 2,411.37 2,409.45 2,411.37 0.0M
2024-06-28 2,409.12 2,421.48 2,409.12 2,410.41 0.0M
2024-06-27 2,408.16 2,409.12 2,407.21 2,409.12 0.0M
2024-06-26 2,481.08 2,481.08 2,408.16 2,408.16 0.0M
2024-06-25 2,484.90 2,484.90 2,481.08 2,481.08 0.0M
2024-06-24 2,483.95 2,484.90 2,482.04 2,484.90 0.0M
2024-06-21 2,471.39 2,490.51 2,471.39 2,483.95 0.0M
2024-06-20 2,483.28 2,492.42 2,471.39 2,471.39 0.0M
2024-06-19 2,454.41 2,484.23 2,451.55 2,483.28 0.0M
2024-06-18 2,453.23 2,454.41 2,452.50 2,454.41 0.0M
2024-06-17 2,453.23 2,453.23 2,453.23 2,453.23 0.0M
2024-06-15 2,516.37 2,453.23 2,453.23 2,453.23 0.0M
2024-06-14 2,516.37 2,516.37 2,420.98 2,453.23 0.0M
2024-06-13 2,521.91 2,524.78 2,513.51 2,516.37 0.0M
2024-06-12 2,506.23 2,540.95 2,501.83 2,521.91 0.0M
2024-06-11 2,446.80 2,508.15 2,446.80 2,506.23 0.0M
2024-06-10 2,447.76 2,454.45 2,443.93 2,446.80 0.0M
2024-06-07 2,454.15 2,457.01 2,446.72 2,447.76 0.0M
2024-06-06 2,479.37 2,479.37 2,453.19 2,454.15 0.0M
2024-06-05 2,496.64 2,496.64 2,448.78 2,479.37 0.0M
2024-06-04 2,495.68 2,496.64 2,495.68 2,496.64 0.0M
2024-06-03 2,452.43 2,495.68 2,433.90 2,495.68 0.0M
2024-05-31 2,467.11 2,467.11 2,430.07 2,452.43 0.0M
2024-05-30 2,479.86 2,503.74 2,432.62 2,467.11 0.0M
2024-05-29 2,536.00 2,536.00 2,438.58 2,479.86 0.0M
2024-05-28 2,563.03 2,563.03 2,534.35 2,536.00 0.0M
2024-05-27 2,561.07 2,576.24 2,556.42 2,563.03 0.0M
2024-05-24 2,567.97 2,569.42 2,533.85 2,561.07 0.0M
2024-05-23 2,552.00 2,567.97 2,552.00 2,567.97 0.0M
2024-05-22 2,552.58 2,552.58 2,528.74 2,552.00 0.0M
2024-05-21 2,542.84 2,552.58 2,534.11 2,552.58 0.0M
2024-05-20 2,542.84 2,542.84 2,542.84 2,542.84 0.0M
2024-05-17 2,543.74 2,547.79 2,530.56 2,542.84 0.0M
2024-05-16 2,719.42 2,719.42 2,540.44 2,543.74 0.0M
2024-05-15 2,719.42 2,719.42 2,719.42 2,719.42 0.0M
2024-05-14 2,720.40 2,720.40 2,712.15 2,719.42 0.0M
2024-05-13 2,720.40 2,720.40 2,720.40 2,720.40 0.0M
2024-05-10 2,717.10 2,720.40 2,717.10 2,720.40 0.0M
2024-05-08 2,715.45 2,718.75 2,708.84 2,717.10 0.0M
2024-05-07 2,723.71 2,723.71 2,713.80 2,715.45 0.0M
2024-05-06 2,721.61 2,723.71 2,721.61 2,723.71 0.0M
2024-05-03 2,711.89 2,728.22 2,711.89 2,721.61 0.0M
2024-05-02 2,775.67 2,775.67 2,707.76 2,711.89 0.0M
2024-05-01 2,775.67 2,775.67 2,775.67 2,775.67 0.0M
2024-04-30 2,785.57 2,785.57 2,772.36 2,775.67 0.0M
2024-04-29 2,797.02 2,797.02 2,782.16 2,785.57 0.0M
2024-04-26 2,795.20 2,797.02 2,792.35 2,797.02 0.0M
2024-04-25 2,795.20 2,795.20 2,795.20 2,795.20 0.0M
2024-04-24 2,795.20 2,795.20 2,795.20 2,795.20 0.0M
2024-04-23 2,803.29 2,803.29 2,795.20 2,795.20 0.0M
2024-04-22 2,945.63 2,945.63 2,802.07 2,803.29 0.0M
2024-04-19 2,889.84 2,948.08 2,889.84 2,945.63 0.0M
2024-04-18 2,920.13 2,920.13 2,887.39 2,889.84 0.0M
2024-04-17 2,918.14 2,920.13 2,917.32 2,920.13 0.0M
2024-04-16 2,921.66 2,921.66 2,873.90 2,918.14 0.0M
2024-04-15 2,914.31 2,921.66 2,914.31 2,921.66 0.0M
2024-04-12 2,835.12 2,922.48 2,835.12 2,914.31 0.0M
2024-04-11 2,762.32 2,849.68 2,762.32 2,835.12 0.0M
2024-04-10 2,660.40 2,762.32 2,656.31 2,762.32 0.0M
2024-04-09 2,632.34 2,660.40 2,632.34 2,660.40 0.0M
2024-04-08 2,641.29 2,642.14 2,632.34 2,632.34 0.0M
2024-04-05 2,583.05 2,641.29 2,570.80 2,641.29 0.0M
2024-04-04 2,593.97 2,593.97 2,583.05 2,583.05 0.0M
2024-04-03 2,593.97 2,593.97 2,593.97 2,593.97 0.0M
2024-04-02 2,754.13 2,754.13 2,593.97 2,593.97 0.0M
2024-03-28 2,754.13 2,754.13 2,754.13 2,754.13 0.0M
2024-03-27 2,752.86 2,754.13 2,745.97 2,754.13 0.0M
2024-03-26 2,757.37 2,757.37 2,752.86 2,752.86 0.0M
2024-03-25 2,779.35 2,779.35 2,749.21 2,757.37 0.0M
2024-03-22 2,769.74 2,779.35 2,767.56 2,779.35 0.0M
2024-03-21 2,769.74 2,769.74 2,769.74 2,769.74 0.0M
2024-03-20 2,768.38 2,769.74 2,752.04 2,769.74 0.0M
2024-03-19 2,765.25 2,773.42 2,765.25 2,768.38 0.0M
2024-03-18 2,750.55 2,773.42 2,750.55 2,765.25 0.0M
2024-03-15 2,711.36 2,750.55 2,705.12 2,750.55 0.0M
2024-03-14 2,718.01 2,790.81 2,711.36 2,711.36 0.0M
2024-03-13 2,719.65 2,719.65 2,707.09 2,718.01 0.0M
2024-03-12 2,729.45 2,729.45 2,717.20 2,719.65 0.0M
2024-03-11 2,735.39 2,735.39 2,714.97 2,729.45 0.0M
2024-03-08 2,735.39 2,735.39 2,735.39 2,735.39 0.0M
2024-03-07 2,728.78 2,736.95 2,728.78 2,735.39 0.0M
2024-03-06 2,732.86 2,732.86 2,718.16 2,728.78 0.0M
2024-03-05 2,728.10 2,740.35 2,716.53 2,732.86 0.0M
2024-03-04 2,740.35 2,740.35 2,728.10 2,728.10 0.0M
2024-03-01 2,719.93 2,744.44 2,719.93 2,740.35 0.0M
2024-02-29 2,715.85 2,744.44 2,715.85 2,719.93 0.0M
2024-02-28 2,715.85 2,715.85 2,715.85 2,715.85 0.0M
2024-02-27 2,736.57 2,736.57 2,715.85 2,715.85 0.0M
2024-02-26 2,738.07 2,753.01 2,736.57 2,736.57 0.0M
2024-02-23 2,746.81 2,750.92 2,738.07 2,738.07 0.0M
2024-02-22 2,748.90 2,748.90 2,746.29 2,746.81 0.0M
2024-02-21 2,748.90 2,753.01 2,744.79 2,748.90 0.0M
2024-02-20 2,758.93 2,765.09 2,746.54 2,748.90 0.0M
2024-02-19 2,738.42 2,821.96 2,738.42 2,758.93 0.0M
2024-02-16 2,638.44 2,755.67 2,638.44 2,738.42 0.0M
2024-02-15 2,647.54 2,651.65 2,627.61 2,638.44 0.0M
2024-02-14 2,621.88 2,647.54 2,621.88 2,647.54 0.0M
2024-02-13 2,645.42 2,645.42 2,596.10 2,621.88 0.0M
2024-02-12 2,674.57 2,674.57 2,637.20 2,645.42 0.0M
2024-02-09 2,725.94 2,725.94 2,658.13 2,674.57 0.0M
2024-02-08 2,716.89 2,734.16 2,708.67 2,725.94 0.0M
2024-02-07 2,718.64 2,720.69 2,716.89 2,716.89 0.0M
2024-02-06 2,726.86 2,728.91 2,718.64 2,718.64 0.0M
2024-02-05 2,731.70 2,731.70 2,725.53 2,726.86 0.0M
2024-02-02 2,758.60 2,758.60 2,727.59 2,731.70 0.0M
2024-02-01 2,762.71 2,762.71 2,758.60 2,758.60 0.0M
2024-01-31 2,817.27 2,817.27 2,758.66 2,762.71 0.0M
2024-01-30 3,000.08 3,010.35 2,817.27 2,817.27 0.0M
2024-01-29 2,910.11 3,077.45 2,910.11 3,000.08 0.0M
2024-01-26 2,914.56 2,916.27 2,910.11 2,910.11 0.0M
2024-01-25 2,922.24 2,922.24 2,907.59 2,914.56 0.0M
2024-01-24 2,966.06 2,967.38 2,906.72 2,922.24 0.0M
2024-01-23 2,977.45 2,977.45 2,966.06 2,966.06 0.0M
2024-01-22 3,013.19 3,082.08 2,906.25 2,977.45 0.0M
2024-01-19 3,069.75 3,069.75 2,996.49 3,013.19 0.0M
2024-01-18 3,071.80 3,071.80 3,069.75 3,069.75 0.0M
2024-01-17 3,015.25 3,073.86 3,015.25 3,071.80 0.0M
2024-01-16 3,075.91 3,075.91 3,015.25 3,015.25 0.0M
2024-01-15 3,072.45 3,080.02 3,072.45 3,075.91 0.0M
2024-01-12 3,068.40 3,072.45 3,066.35 3,072.45 0.0M
2024-01-11 3,070.46 3,070.46 3,068.40 3,068.40 0.0M
2024-01-10 3,156.55 3,156.55 3,070.46 3,070.46 0.0M
2024-01-09 3,229.81 3,240.09 3,156.55 3,156.55 0.0M
2024-01-08 3,229.81 3,229.81 3,225.70 3,229.81 0.0M
2024-01-05 3,211.05 3,229.81 3,198.45 3,229.81 0.0M
2024-01-04 3,129.57 3,211.05 3,129.57 3,211.05 0.0M
2024-01-03 3,129.01 3,129.57 3,126.95 3,129.57 0.0M
2024-01-02 3,126.95 3,129.01 3,126.95 3,129.01 0.0M