First North Industrials PI

FN50PI
🏛️ sweden →
3,084.76
Last Update: 2025-10-03
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 4,910.63 4,935.78 4,890.57 4,931.05 0.0M
2021-12-29 4,916.34 4,916.48 4,852.90 4,876.67 0.0M
2021-12-28 4,974.54 4,975.11 4,897.17 4,920.12 0.0M
2021-12-27 4,859.18 4,938.90 4,850.83 4,927.26 0.0M
2021-12-23 4,783.20 4,843.93 4,766.01 4,833.93 0.0M
2021-12-22 4,641.70 4,749.05 4,641.70 4,747.21 0.0M
2021-12-21 4,589.96 4,647.79 4,583.79 4,632.26 0.0M
2021-12-20 4,585.34 4,585.34 4,539.88 4,570.94 0.0M
2021-12-17 4,713.42 4,713.42 4,599.54 4,659.28 0.0M
2021-12-16 4,787.00 4,790.91 4,715.36 4,723.77 0.0M
2021-12-15 4,762.99 4,772.28 4,731.74 4,736.86 0.0M
2021-12-14 4,771.90 4,810.11 4,719.06 4,724.00 0.0M
2021-12-13 4,852.87 4,872.16 4,769.91 4,769.91 0.0M
2021-12-10 4,891.49 4,896.36 4,838.13 4,845.60 0.0M
2021-12-09 4,913.14 4,943.45 4,848.82 4,865.32 0.0M
2021-12-08 4,908.96 4,956.57 4,878.75 4,891.41 0.0M
2021-12-07 4,828.51 4,919.68 4,827.43 4,896.35 0.0M
2021-12-06 4,809.74 4,823.37 4,719.65 4,771.68 0.0M
2021-12-03 4,924.32 4,956.52 4,773.97 4,802.92 0.0M
2021-12-02 4,965.81 4,967.91 4,872.46 4,921.08 0.0M
2021-12-01 4,977.08 5,035.21 4,969.03 5,015.52 0.0M
2021-11-30 4,921.13 4,997.52 4,882.97 4,973.00 0.0M
2021-11-29 4,931.83 4,981.21 4,916.12 4,977.54 0.0M
2021-11-26 4,958.23 4,983.58 4,881.50 4,923.83 0.0M
2021-11-25 5,083.64 5,123.52 5,069.35 5,112.28 0.0M
2021-11-24 5,040.90 5,075.64 4,990.30 5,041.82 0.0M
2021-11-23 5,176.30 5,176.30 5,020.56 5,028.38 0.0M
2021-11-22 5,264.69 5,264.69 5,204.75 5,207.91 0.0M
2021-11-19 5,254.30 5,254.74 5,210.32 5,253.55 0.0M
2021-11-18 5,316.19 5,316.57 5,211.73 5,228.51 0.0M
2021-11-17 5,296.88 5,315.65 5,275.50 5,306.94 0.0M
2021-11-16 5,291.96 5,296.74 5,235.94 5,295.36 0.0M
2021-11-15 5,255.58 5,279.34 5,196.83 5,278.80 0.0M
2021-11-12 5,143.87 5,229.24 5,135.52 5,229.24 0.0M
2021-11-11 5,114.28 5,114.28 5,044.02 5,095.88 0.0M
2021-11-10 5,118.89 5,155.16 5,071.06 5,132.09 0.0M
2021-11-09 5,117.47 5,196.88 5,108.41 5,114.20 0.0M
2021-11-08 5,073.74 5,098.84 5,031.10 5,065.22 0.0M
2021-11-05 5,059.46 5,084.83 5,042.19 5,066.82 0.0M
2021-11-04 5,057.36 5,075.69 5,012.62 5,074.86 0.0M
2021-11-03 5,102.24 5,102.24 5,001.72 5,030.23 0.0M
2021-11-02 5,106.31 5,116.63 5,073.64 5,093.00 0.0M
2021-11-01 5,058.77 5,105.93 5,046.18 5,104.29 0.0M
2021-10-29 5,025.11 5,049.01 4,997.05 5,024.95 0.0M
2021-10-28 5,037.68 5,037.68 4,975.04 4,997.38 0.0M
2021-10-27 5,016.72 5,030.44 4,989.09 5,018.49 0.0M
2021-10-26 4,971.28 5,023.17 4,962.47 5,012.19 0.0M
2021-10-25 5,015.63 5,015.63 4,916.54 4,964.53 0.0M
2021-10-22 5,035.41 5,044.30 5,001.62 5,012.32 0.0M
2021-10-21 4,928.14 5,009.71 4,923.52 5,009.71 0.0M
2021-10-20 4,921.48 4,953.32 4,912.94 4,944.29 0.0M
2021-10-19 4,887.34 4,931.09 4,883.15 4,931.09 0.0M
2021-10-18 4,871.58 4,891.02 4,852.03 4,875.44 0.0M
2021-10-15 4,912.27 4,921.28 4,862.75 4,883.82 0.0M
2021-10-14 4,857.71 4,937.69 4,841.41 4,917.31 0.0M
2021-10-13 4,700.87 4,815.59 4,696.13 4,815.59 0.0M
2021-10-12 4,638.24 4,699.26 4,625.16 4,697.20 0.0M
2021-10-11 4,606.03 4,661.71 4,588.29 4,653.08 0.0M
2021-10-08 4,573.45 4,615.02 4,546.31 4,592.67 0.0M
2021-10-07 4,539.11 4,587.03 4,514.71 4,579.62 0.0M
2021-10-06 4,618.19 4,618.19 4,485.12 4,518.54 0.0M
2021-10-05 4,662.42 4,673.98 4,593.67 4,633.58 0.0M
2021-10-04 4,731.11 4,741.13 4,633.90 4,652.02 0.0M
2021-10-01 4,673.04 4,716.22 4,627.42 4,693.89 0.0M
2021-09-30 4,675.26 4,703.53 4,642.64 4,703.53 0.0M
2021-09-29 4,640.47 4,697.63 4,640.33 4,662.94 0.0M
2021-09-28 4,757.45 4,759.25 4,623.02 4,633.26 0.0M
2021-09-27 4,822.60 4,858.43 4,748.93 4,765.31 0.0M
2021-09-24 4,841.16 4,876.37 4,794.61 4,799.78 0.0M
2021-09-23 4,784.85 4,848.30 4,784.85 4,828.40 0.0M
2021-09-22 4,720.28 4,784.68 4,717.51 4,770.98 0.0M
2021-09-21 4,691.77 4,761.78 4,687.43 4,692.92 0.0M
2021-09-20 4,878.96 4,878.96 4,676.04 4,707.56 0.0M
2021-09-17 4,886.68 4,954.39 4,886.68 4,898.27 0.0M
2021-09-16 4,907.37 4,965.74 4,889.57 4,894.52 0.0M
2021-09-15 4,992.66 5,004.41 4,900.00 4,906.81 0.0M
2021-09-14 5,003.78 5,018.66 4,963.34 4,979.37 0.0M
2021-09-13 5,073.44 5,088.19 4,982.53 5,003.27 0.0M
2021-09-10 5,095.16 5,109.46 5,051.14 5,058.41 0.0M
2021-09-09 5,042.40 5,088.36 5,020.66 5,088.36 0.0M
2021-09-08 5,189.54 5,189.54 5,064.22 5,067.60 0.0M
2021-09-07 5,232.15 5,241.32 5,176.04 5,189.94 0.0M
2021-09-06 5,247.97 5,287.91 5,201.58 5,222.82 0.0M
2021-09-03 5,229.31 5,242.56 5,193.50 5,226.82 0.0M
2021-09-02 5,178.25 5,221.91 5,113.06 5,220.95 0.0M
2021-09-01 5,075.55 5,166.88 5,075.55 5,166.71 0.0M
2021-08-31 5,023.47 5,074.17 5,019.65 5,062.91 0.0M
2021-08-30 4,992.59 5,035.78 4,981.10 4,994.06 0.0M
2021-08-27 4,924.54 4,957.55 4,898.48 4,943.84 0.0M
2021-08-26 4,931.39 4,963.05 4,907.34 4,913.16 0.0M
2021-08-25 4,980.69 4,988.00 4,935.42 4,949.04 0.0M
2021-08-24 4,933.07 4,954.46 4,919.62 4,937.86 0.0M
2021-08-23 4,867.24 4,918.79 4,842.81 4,912.97 0.0M
2021-08-20 4,863.31 4,871.30 4,791.71 4,836.24 0.0M
2021-08-19 4,907.31 4,907.31 4,830.24 4,868.59 0.0M
2021-08-18 4,877.57 4,938.55 4,872.00 4,922.22 0.0M
2021-08-17 4,910.58 4,910.58 4,861.73 4,876.96 0.0M
2021-08-16 4,959.57 4,971.91 4,888.15 4,901.83 0.0M
2021-08-13 4,985.95 5,003.41 4,926.54 4,934.59 0.0M
2021-08-12 4,946.42 5,024.26 4,925.40 4,948.08 0.0M
2021-08-11 5,084.72 5,084.72 4,942.61 4,944.48 0.0M
2021-08-10 4,902.26 5,186.60 4,902.26 5,078.84 0.0M
2021-08-09 4,886.04 4,901.97 4,841.37 4,877.34 0.0M
2021-08-06 4,901.20 4,923.14 4,883.38 4,883.38 0.0M
2021-08-05 4,936.92 4,949.22 4,897.18 4,900.43 0.0M
2021-08-04 4,981.53 4,996.48 4,942.47 4,955.52 0.0M
2021-08-03 4,989.69 4,992.30 4,951.20 4,960.63 0.0M
2021-08-02 4,968.90 4,997.97 4,956.02 4,983.99 0.0M
2021-07-30 4,910.53 4,971.79 4,900.58 4,957.80 0.0M
2021-07-29 4,892.15 4,919.91 4,871.24 4,919.91 0.0M
2021-07-28 4,859.36 4,872.89 4,830.12 4,861.41 0.0M
2021-07-27 4,846.08 4,866.08 4,824.42 4,853.23 0.0M
2021-07-26 4,872.08 4,872.70 4,836.07 4,839.20 0.0M
2021-07-23 4,883.47 4,889.56 4,831.14 4,870.50 0.0M
2021-07-22 4,809.10 4,895.98 4,809.10 4,863.08 0.0M
2021-07-21 4,801.06 4,815.21 4,766.85 4,791.51 0.0M
2021-07-20 4,784.59 4,808.88 4,757.43 4,778.02 0.0M
2021-07-19 4,793.28 4,793.28 4,717.91 4,762.91 0.0M
2021-07-16 4,850.62 4,857.82 4,804.94 4,814.61 0.0M
2021-07-15 4,842.90 4,845.56 4,784.09 4,845.56 0.0M
2021-07-14 4,856.04 4,879.50 4,824.40 4,856.77 0.0M
2021-07-13 4,854.69 4,892.94 4,840.60 4,869.34 0.0M
2021-07-12 4,844.34 4,873.98 4,834.55 4,858.80 0.0M
2021-07-09 4,879.14 4,888.33 4,822.07 4,842.09 0.0M
2021-07-08 4,949.09 4,950.91 4,832.16 4,869.63 0.0M
2021-07-07 5,044.28 5,069.80 4,945.12 4,950.39 0.0M
2021-07-06 5,045.62 5,064.51 4,994.71 5,032.52 0.0M
2021-07-05 5,002.68 5,055.53 4,976.20 5,035.81 0.0M
2021-07-02 4,923.20 5,017.99 4,911.85 4,978.40 0.0M
2021-07-01 4,905.55 4,938.93 4,895.51 4,915.52 0.0M
2021-06-30 4,928.94 4,937.62 4,840.15 4,877.14 0.0M
2021-06-29 4,844.72 4,910.26 4,844.72 4,909.75 0.0M
2021-06-28 4,770.56 4,859.26 4,770.56 4,817.56 0.0M
2021-06-24 4,694.95 4,770.55 4,691.44 4,770.55 0.0M
2021-06-23 4,667.48 4,701.61 4,656.13 4,670.46 0.0M
2021-06-22 4,661.95 4,661.95 4,603.03 4,648.28 0.0M
2021-06-21 4,658.38 4,658.38 4,577.68 4,636.80 0.0M
2021-06-18 4,732.04 4,765.38 4,654.77 4,659.82 0.0M
2021-06-17 4,759.52 4,760.45 4,690.20 4,739.04 0.0M
2021-06-16 4,805.48 4,823.68 4,728.83 4,764.14 0.0M
2021-06-15 4,842.91 4,879.76 4,781.35 4,785.43 0.0M
2021-06-14 4,853.95 4,886.03 4,814.00 4,827.36 0.0M
2021-06-11 4,871.94 4,873.52 4,829.20 4,847.73 0.0M
2021-06-10 4,910.70 4,910.70 4,819.28 4,845.80 0.0M
2021-06-09 4,892.63 4,902.65 4,848.52 4,901.10 0.0M
2021-06-08 4,829.78 4,922.15 4,826.41 4,893.13 0.0M
2021-06-07 4,836.88 4,842.59 4,790.06 4,825.55 0.0M
2021-06-04 4,802.11 4,846.83 4,765.17 4,831.48 0.0M
2021-06-03 4,877.87 4,885.86 4,789.88 4,809.92 0.0M
2021-06-02 4,872.27 4,887.88 4,828.07 4,870.72 0.0M
2021-06-01 4,831.42 4,875.58 4,816.84 4,852.21 0.0M
2021-05-31 4,812.64 4,834.26 4,796.29 4,814.65 0.0M
2021-05-28 4,725.52 4,798.60 4,714.49 4,798.60 0.0M
2021-05-27 4,685.74 4,712.22 4,673.23 4,710.27 0.0M
2021-05-26 4,721.59 4,725.08 4,654.92 4,672.97 0.0M
2021-05-25 4,636.64 4,667.80 4,615.15 4,641.44 0.0M
2021-05-24 4,619.04 4,628.10 4,588.46 4,602.10 0.0M
2021-05-21 4,562.03 4,620.60 4,546.06 4,601.19 0.0M
2021-05-20 4,507.61 4,563.11 4,471.35 4,563.11 0.0M
2021-05-19 4,575.41 4,575.41 4,443.18 4,480.70 0.0M
2021-05-18 4,529.69 4,602.91 4,529.53 4,596.18 0.0M
2021-05-17 4,545.96 4,546.06 4,476.71 4,514.95 0.0M
2021-05-14 4,509.36 4,539.65 4,410.20 4,539.65 0.0M
2021-05-12 4,539.05 4,573.94 4,499.17 4,501.23 0.0M
2021-05-11 4,611.54 4,612.54 4,473.88 4,545.64 0.0M
2021-05-10 4,766.67 4,783.54 4,662.63 4,665.20 0.0M
2021-05-07 4,618.54 4,718.46 4,563.33 4,718.46 0.0M
2021-05-06 4,688.50 4,716.12 4,538.77 4,584.63 0.0M
2021-05-05 4,735.23 4,757.61 4,673.76 4,690.92 0.0M
2021-05-04 4,845.80 4,847.63 4,685.33 4,700.08 0.0M
2021-05-03 4,813.38 4,866.15 4,806.60 4,855.66 0.0M
2021-04-30 4,861.82 4,872.55 4,788.51 4,788.51 0.0M
2021-04-29 4,933.23 4,936.23 4,845.45 4,861.24 0.0M
2021-04-28 4,977.52 4,985.36 4,881.80 4,900.13 0.0M
2021-04-27 4,973.78 4,981.98 4,943.03 4,968.02 0.0M
2021-04-26 4,947.45 4,963.28 4,894.39 4,953.28 0.0M
2021-04-23 4,856.33 4,916.17 4,848.60 4,915.33 0.0M
2021-04-22 4,796.69 4,863.64 4,777.87 4,856.09 0.0M
2021-04-21 4,768.01 4,783.74 4,684.41 4,762.54 0.0M
2021-04-20 4,851.32 4,856.69 4,756.24 4,756.24 0.0M
2021-04-19 4,916.52 4,936.70 4,837.70 4,849.58 0.0M
2021-04-16 4,887.43 4,930.40 4,872.23 4,915.05 0.0M
2021-04-15 4,877.51 4,912.58 4,859.08 4,870.26 0.0M
2021-04-14 4,870.20 4,919.86 4,814.66 4,884.16 0.0M
2021-04-13 4,773.13 4,861.99 4,760.71 4,857.50 0.0M
2021-04-12 4,837.23 4,837.23 4,743.63 4,770.03 0.0M
2021-04-09 4,871.42 4,875.36 4,810.45 4,844.73 0.0M
2021-04-08 4,820.11 4,856.01 4,795.93 4,851.89 0.0M
2021-04-07 4,875.88 4,875.88 4,769.58 4,807.13 0.0M
2021-04-06 4,767.65 4,858.00 4,731.44 4,858.00 0.0M
2021-04-01 4,722.29 4,725.59 4,664.87 4,702.40 0.0M
2021-03-31 4,598.25 4,677.83 4,598.25 4,641.70 0.0M
2021-03-30 4,546.68 4,577.35 4,524.15 4,572.61 0.0M
2021-03-29 4,495.33 4,537.23 4,485.91 4,513.23 0.0M
2021-03-26 4,525.08 4,554.16 4,466.19 4,479.55 0.0M
2021-03-25 4,514.37 4,521.90 4,427.51 4,489.81 0.0M
2021-03-24 4,507.66 4,558.68 4,501.31 4,539.06 0.0M
2021-03-23 4,574.17 4,594.58 4,515.51 4,553.13 0.0M
2021-03-22 4,520.33 4,547.65 4,502.83 4,545.58 0.0M
2021-03-19 4,526.03 4,555.84 4,484.39 4,523.40 0.0M
2021-03-18 4,587.77 4,622.25 4,531.88 4,552.46 0.0M
2021-03-17 4,646.85 4,659.64 4,536.55 4,541.29 0.0M
2021-03-16 4,672.04 4,709.15 4,665.03 4,679.62 0.0M
2021-03-15 4,738.42 4,749.95 4,597.16 4,647.50 0.0M
2021-03-12 4,737.48 4,737.48 4,658.43 4,706.94 0.0M
2021-03-11 4,661.40 4,745.99 4,658.27 4,745.99 0.0M
2021-03-10 4,698.10 4,701.03 4,607.41 4,614.32 0.0M
2021-03-09 4,581.99 4,689.83 4,543.63 4,681.69 0.0M
2021-03-08 4,546.80 4,573.34 4,470.91 4,560.20 0.0M
2021-03-05 4,578.69 4,587.77 4,496.06 4,496.06 0.0M
2021-03-04 4,680.17 4,692.99 4,587.86 4,620.87 0.0M
2021-03-03 4,785.03 4,792.44 4,690.09 4,707.85 0.0M
2021-03-02 4,704.26 4,796.46 4,686.14 4,765.21 0.0M
2021-03-01 4,631.31 4,685.88 4,599.25 4,685.88 0.0M
2021-02-26 4,516.63 4,628.92 4,506.87 4,557.81 0.0M
2021-02-25 4,778.91 4,813.85 4,668.14 4,690.46 0.0M
2021-02-24 4,726.61 4,789.43 4,691.18 4,707.25 0.0M
2021-02-23 4,879.73 4,931.31 4,597.31 4,703.67 0.0M
2021-02-22 4,930.91 4,960.05 4,877.94 4,877.94 0.0M
2021-02-19 4,717.43 4,921.51 4,687.62 4,910.23 0.0M
2021-02-18 4,934.18 4,960.15 4,760.41 4,760.41 0.0M
2021-02-17 5,039.19 5,041.55 4,941.06 4,951.25 0.0M
2021-02-16 5,027.84 5,068.21 4,965.35 5,048.37 0.0M
2021-02-15 5,056.14 5,056.14 4,984.94 5,006.07 0.0M
2021-02-12 5,085.00 5,085.00 4,985.04 5,022.59 0.0M
2021-02-11 5,010.57 5,097.59 4,961.77 5,092.98 0.0M
2021-02-10 5,056.64 5,117.48 5,031.13 5,058.42 0.0M
2021-02-09 5,054.38 5,072.07 4,979.07 5,027.37 0.0M
2021-02-08 5,121.46 5,152.42 5,065.98 5,074.33 0.0M
2021-02-05 5,099.49 5,121.60 5,067.03 5,117.58 0.0M
2021-02-04 5,092.53 5,105.79 5,038.91 5,068.45 0.0M
2021-02-03 5,094.30 5,101.93 5,028.00 5,092.65 0.0M
2021-02-02 4,950.97 5,022.91 4,950.97 5,022.91 0.0M
2021-02-01 4,790.37 4,908.77 4,790.37 4,898.26 0.0M
2021-01-29 4,756.27 4,857.38 4,740.31 4,777.25 0.0M
2021-01-28 4,831.05 4,850.59 4,533.25 4,826.82 0.0M
2021-01-27 5,172.29 5,194.83 4,910.79 4,945.20 0.0M
2021-01-26 5,089.69 5,181.57 5,067.15 5,179.34 0.0M
2021-01-25 5,153.32 5,202.10 5,079.64 5,107.52 0.0M
2021-01-22 5,034.42 5,099.73 4,997.81 5,098.05 0.0M
2021-01-21 4,993.56 5,043.31 4,939.80 5,031.40 0.0M
2021-01-20 4,964.56 4,966.42 4,913.98 4,954.70 0.0M
2021-01-19 4,892.08 4,933.04 4,836.19 4,932.85 0.0M
2021-01-18 4,691.29 4,816.84 4,664.93 4,810.71 0.0M
2021-01-15 4,825.42 4,865.29 4,706.84 4,709.87 0.0M
2021-01-14 4,880.32 4,890.40 4,800.96 4,878.84 0.0M
2021-01-13 4,804.26 4,875.13 4,789.34 4,862.94 0.0M
2021-01-12 4,745.67 4,782.43 4,670.71 4,748.29 0.0M
2021-01-11 4,846.86 4,860.58 4,682.59 4,729.95 0.0M
2021-01-08 4,887.95 4,956.24 4,843.97 4,935.51 0.0M
2021-01-07 4,634.60 4,888.32 4,634.60 4,881.48 0.0M
2021-01-05 4,446.77 4,564.96 4,446.77 4,550.17 0.0M
2021-01-04 4,402.14 4,496.24 4,402.14 4,455.75 0.0M