OMX Iceland Mid Cap GI

OMXIMCGI
🏛️ iceland →
179.28
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
2025-09-29 178.47 180.29 178.47 179.28 0.0M
2025-09-26 177.61 178.52 177.10 178.52 0.0M
2025-09-25 178.87 178.87 177.14 177.37 0.0M
2025-09-24 179.54 179.59 178.26 178.75 0.0M
2025-09-23 178.94 180.07 178.94 179.43 0.0M
2025-09-22 178.68 178.91 177.88 178.30 0.0M
2025-09-19 179.36 179.40 178.38 178.38 0.0M
2025-09-18 179.12 179.36 178.97 179.36 0.0M
2025-09-17 180.82 180.82 178.81 179.16 0.0M
2025-09-16 180.43 181.54 180.43 180.82 0.0M
2025-09-15 180.45 180.65 180.22 180.43 0.0M
2025-09-12 180.65 181.23 180.35 180.45 0.0M
2025-09-11 180.16 180.95 180.05 180.65 0.0M
2025-09-10 176.91 180.16 176.91 180.16 0.0M
2025-09-09 176.99 177.69 176.72 176.91 0.0M
2025-09-08 177.41 177.69 176.99 176.99 0.0M
2025-09-05 176.19 177.60 176.19 177.41 0.0M
2025-09-04 175.36 176.93 175.27 176.19 0.0M
2025-09-03 174.89 175.45 174.89 175.36 0.0M
2025-09-02 174.73 174.90 174.40 174.89 0.0M
2025-09-01 173.89 174.73 173.88 174.73 0.0M
2025-08-29 173.94 174.31 173.55 173.89 0.0M
2025-08-28 175.57 175.68 173.85 173.94 0.0M
2025-08-27 176.83 176.83 175.03 175.57 0.0M
2025-08-26 178.57 178.57 176.83 176.83 0.0M
2025-08-25 178.35 178.88 178.35 178.57 0.0M
2025-08-22 177.56 178.35 177.53 178.35 0.0M
2025-08-21 177.39 177.61 177.06 177.56 0.0M
2025-08-20 178.22 178.73 177.14 177.39 0.0M
2025-08-19 179.14 179.34 178.22 178.22 0.0M
2025-08-18 179.42 179.53 178.82 179.14 0.0M
2025-08-15 178.75 179.48 178.47 179.42 0.0M
2025-08-14 180.77 180.88 178.31 178.75 0.0M
2025-08-13 180.61 180.94 180.10 180.77 0.0M
2025-08-12 180.52 181.66 180.52 180.61 0.0M
2025-08-11 179.05 180.52 178.44 180.52 0.0M
2025-08-08 178.16 179.20 177.85 179.05 0.0M
2025-08-07 177.71 178.16 177.45 178.16 0.0M
2025-08-06 177.47 178.74 177.47 177.71 0.0M
2025-08-05 177.76 177.94 176.92 177.47 0.0M
2025-08-01 178.39 178.42 177.40 177.76 0.0M
2025-07-31 177.93 178.48 177.53 178.39 0.0M
2025-07-30 178.15 178.39 177.06 177.93 0.0M
2025-07-29 178.45 179.25 177.78 178.15 0.0M
2025-07-28 177.36 178.64 177.33 178.45 0.0M
2025-07-25 177.75 178.15 177.14 177.36 0.0M
2025-07-24 177.05 178.04 177.05 177.75 0.0M
2025-07-23 177.59 177.68 176.93 177.05 0.0M
2025-07-22 178.17 178.17 177.43 177.59 0.0M
2025-07-21 178.33 178.42 177.86 178.17 0.0M
2025-07-18 179.23 179.37 177.25 178.33 0.0M
2025-07-17 178.50 179.23 178.40 179.23 0.0M
2025-07-16 178.98 179.35 178.20 178.50 0.0M
2025-07-15 179.18 179.50 178.81 178.98 0.0M
2025-07-14 180.84 180.99 179.18 179.18 0.0M
2025-07-11 180.56 180.97 180.22 180.84 0.0M
2025-07-10 180.86 180.86 180.10 180.56 0.0M
2025-07-09 181.95 182.05 180.86 180.86 0.0M
2025-07-08 181.80 182.33 181.32 181.95 0.0M
2025-07-07 181.30 182.09 181.30 181.80 0.0M
2025-07-04 179.68 181.30 179.15 181.30 0.0M
2025-07-03 180.18 180.25 179.55 179.68 0.0M
2025-07-02 179.74 180.51 179.74 180.18 0.0M
2025-07-01 179.04 179.74 178.25 179.74 0.0M
2025-06-30 177.69 179.04 177.69 179.04 0.0M
2025-06-27 178.19 178.56 177.55 177.69 0.0M
2025-06-26 178.39 178.68 177.96 178.19 0.0M
2025-06-25 178.51 178.89 177.66 178.39 0.0M
2025-06-24 177.32 179.09 177.32 178.51 0.0M
2025-06-23 176.02 178.10 176.02 177.32 0.0M
2025-06-20 179.13 179.13 176.02 176.02 0.0M
2025-06-19 181.79 181.85 179.13 179.13 0.0M
2025-06-18 182.38 182.71 181.29 181.79 0.0M
2025-06-16 184.00 184.00 181.92 182.38 0.0M
2025-06-13 185.46 185.46 183.42 184.00 0.0M
2025-06-12 187.66 187.66 185.46 185.46 0.0M
2025-06-11 187.34 187.87 186.60 187.66 0.0M
2025-06-10 188.75 188.93 187.02 187.34 0.0M
2025-06-06 188.78 189.31 188.39 188.75 0.0M
2025-06-05 187.81 188.78 187.81 188.78 0.0M
2025-06-04 187.46 188.44 187.42 187.81 0.0M
2025-06-03 187.16 187.46 186.31 187.46 0.0M
2025-06-02 187.45 187.82 187.05 187.16 0.0M
2025-05-30 187.15 188.12 187.15 187.45 0.0M
2025-05-28 185.01 188.57 185.01 187.15 0.0M
2025-05-27 183.63 184.96 183.63 184.65 0.0M
2025-05-26 181.78 183.78 181.78 183.63 0.0M
2025-05-23 181.27 182.73 181.24 181.78 0.0M
2025-05-22 181.26 181.98 180.85 181.27 0.0M
2025-05-21 179.04 181.26 179.04 181.26 0.0M
2025-05-20 179.90 180.02 178.38 179.04 0.0M
2025-05-19 180.23 180.23 179.27 179.90 0.0M
2025-05-16 175.34 180.91 175.34 180.23 0.0M
2025-05-15 176.75 177.42 174.93 175.34 0.0M
2025-05-14 176.14 177.06 175.85 176.75 0.0M
2025-05-13 178.31 178.38 176.11 176.14 0.0M
2025-05-12 176.95 178.31 176.95 178.31 0.0M
2025-05-09 176.02 177.16 176.02 176.95 0.0M
2025-05-08 175.17 176.87 175.17 176.02 0.0M
2025-05-07 174.63 175.17 174.19 175.17 0.0M
2025-05-06 176.24 176.24 174.45 174.63 0.0M
2025-05-05 175.68 177.18 175.68 176.24 0.0M
2025-05-02 174.60 175.74 174.02 175.68 0.0M
2025-04-30 176.10 176.10 174.60 174.60 0.0M
2025-04-29 176.70 176.78 175.94 176.10 0.0M
2025-04-28 178.87 178.87 176.70 176.70 0.0M
2025-04-25 177.51 179.03 177.04 178.87 0.0M
2025-04-23 175.35 177.24 175.35 177.19 0.0M
2025-04-22 177.22 177.66 174.80 175.35 0.0M
2025-04-16 176.15 177.49 176.08 177.22 0.0M
2025-04-15 172.89 176.15 172.89 176.15 0.0M
2025-04-14 171.44 173.66 171.44 172.89 0.0M
2025-04-11 169.59 171.63 168.17 171.44 0.0M
2025-04-10 166.79 173.61 166.79 169.33 0.0M
2025-04-09 170.07 170.07 164.62 166.79 0.0M
2025-04-08 167.31 170.92 167.31 170.07 0.0M
2025-04-07 170.91 170.91 163.32 167.31 0.0M
2025-04-04 176.89 176.89 170.23 170.91 0.0M
2025-04-03 181.18 181.18 176.72 176.89 0.0M
2025-04-02 181.70 181.74 180.45 180.94 0.0M
2025-04-01 181.51 181.70 180.96 181.70 0.0M
2025-03-31 183.39 183.39 181.36 181.51 0.0M
2025-03-28 185.72 185.72 182.91 183.39 0.0M
2025-03-27 187.24 187.24 185.10 185.33 0.0M
2025-03-26 184.47 186.94 184.47 186.94 0.0M
2025-03-25 184.43 185.26 184.08 184.47 0.0M
2025-03-24 183.78 184.78 183.70 184.43 0.0M
2025-03-21 185.16 185.45 183.24 183.68 0.0M
2025-03-20 181.50 184.75 181.27 184.75 0.0M
2025-03-19 182.88 183.09 180.85 181.50 0.0M
2025-03-18 182.93 183.08 182.51 182.88 0.0M
2025-03-17 184.44 184.52 182.79 182.93 0.0M
2025-03-14 184.21 184.44 182.95 184.44 0.0M
2025-03-13 184.31 184.53 183.28 183.67 0.0M
2025-03-12 182.80 185.26 182.80 184.31 0.0M
2025-03-11 185.88 185.88 181.87 182.69 0.0M
2025-03-10 186.75 186.75 185.66 185.88 0.0M
2025-03-07 185.17 186.90 184.71 186.75 0.0M
2025-03-06 186.43 186.43 183.96 184.76 0.0M
2025-03-05 183.59 186.85 183.59 186.43 0.0M
2025-03-04 189.80 189.80 183.40 183.40 0.0M
2025-03-03 190.56 191.07 189.56 189.80 0.0M
2025-02-28 192.95 192.95 190.56 190.56 0.0M
2025-02-27 193.71 193.79 192.55 192.95 0.0M
2025-02-26 193.93 194.18 193.31 193.71 0.0M
2025-02-25 194.92 194.92 193.36 193.93 0.0M
2025-02-24 196.83 197.15 194.61 194.92 0.0M
2025-02-21 196.24 196.88 195.99 196.83 0.0M
2025-02-20 196.87 197.37 196.24 196.24 0.0M
2025-02-19 198.13 198.23 196.49 196.87 0.0M
2025-02-18 199.52 199.52 198.03 198.13 0.0M
2025-02-17 199.82 200.05 198.98 199.52 0.0M
2025-02-14 201.04 201.23 199.56 199.82 0.0M
2025-02-13 200.71 201.44 200.65 201.04 0.0M
2025-02-12 201.73 201.73 200.01 200.71 0.0M
2025-02-11 201.81 201.99 201.00 201.73 0.0M
2025-02-10 201.22 202.12 201.04 201.81 0.0M
2025-02-07 199.90 201.22 199.90 201.22 0.0M
2025-02-06 198.93 200.19 198.78 199.90 0.0M
2025-02-05 198.87 200.20 198.53 198.93 0.0M
2025-02-04 197.70 198.87 197.70 198.87 0.0M
2025-02-03 198.93 198.93 195.54 197.70 0.0M
2025-01-31 198.06 199.38 197.72 198.93 0.0M
2025-01-30 197.50 198.28 197.50 198.06 0.0M
2025-01-29 197.33 197.73 196.81 197.50 0.0M
2025-01-28 197.20 198.48 197.20 197.33 0.0M
2025-01-27 200.90 200.90 196.17 197.20 0.0M
2025-01-24 202.29 202.29 200.82 200.90 0.0M
2025-01-23 199.96 202.83 199.96 202.29 0.0M
2025-01-22 197.21 200.17 197.21 199.96 0.0M
2025-01-21 197.16 197.40 196.09 197.21 0.0M
2025-01-20 196.84 197.86 196.50 197.16 0.0M
2025-01-17 197.22 197.40 195.33 196.84 0.0M
2025-01-16 195.59 197.22 195.35 197.22 0.0M
2025-01-15 196.82 196.82 195.28 195.59 0.0M
2025-01-14 197.69 197.69 195.84 196.82 0.0M
2025-01-13 195.70 197.71 195.70 197.69 0.0M
2025-01-10 194.85 196.47 194.85 195.70 0.0M
2025-01-09 191.33 194.85 191.14 194.85 0.0M
2025-01-08 191.48 192.31 191.27 191.33 0.0M
2025-01-07 190.61 191.74 190.61 191.48 0.0M
2025-01-06 190.72 192.25 190.37 190.61 0.0M
2025-01-03 190.01 191.13 189.64 190.72 0.0M
2025-01-02 190.00 190.31 189.45 190.01 0.0M