OMX Iceland Mid Cap PI

OMXIMCPI
🏛️ iceland →
128.99
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
2023-12-29 121.45 121.90 121.30 121.68 0.0M
2023-12-28 120.54 121.42 120.35 121.33 0.0M
2023-12-27 119.57 120.57 119.56 120.49 0.0M
2023-12-22 119.05 119.57 118.98 119.16 0.0M
2023-12-21 116.82 118.98 116.82 118.97 0.0M
2023-12-20 115.22 116.57 115.03 116.57 0.0M
2023-12-19 114.64 115.33 114.64 115.17 0.0M
2023-12-18 113.51 114.33 113.42 114.33 0.0M
2023-12-15 114.74 114.74 113.37 113.37 0.0M
2023-12-14 114.28 115.20 114.28 114.65 0.0M
2023-12-13 112.75 113.11 112.68 113.11 0.0M
2023-12-12 113.10 113.10 112.06 112.73 0.0M
2023-12-11 113.53 113.85 113.11 113.14 0.0M
2023-12-08 113.79 114.08 113.31 113.31 0.0M
2023-12-07 113.38 114.57 113.03 113.69 0.0M
2023-12-06 113.19 113.52 112.86 113.22 0.0M
2023-12-05 112.69 113.35 112.62 113.13 0.0M
2023-12-04 112.13 113.28 112.13 112.63 0.0M
2023-12-01 110.99 111.71 110.74 111.71 0.0M
2023-11-30 109.88 110.77 109.88 110.77 0.0M
2023-11-29 110.17 110.32 109.52 109.80 0.0M
2023-11-28 110.03 110.07 109.61 110.01 0.0M
2023-11-27 110.52 110.67 109.99 110.00 0.0M
2023-11-24 108.64 112.16 108.64 110.38 0.0M
2023-11-23 108.34 109.16 108.01 108.43 0.0M
2023-11-22 107.60 108.41 107.44 108.41 0.0M
2023-11-21 108.67 108.98 108.19 108.50 0.0M
2023-11-20 109.80 109.82 108.56 108.56 0.0M
2023-11-17 109.45 109.60 108.66 109.60 0.0M
2023-11-16 106.71 109.20 106.71 109.20 0.0M
2023-11-15 107.45 107.45 106.21 106.75 0.0M
2023-11-14 107.85 107.86 107.27 107.39 0.0M
2023-11-13 109.13 109.13 107.27 107.68 0.0M
2023-11-10 109.72 109.72 109.22 109.61 0.0M
2023-11-09 110.21 110.32 109.69 109.69 0.0M
2023-11-08 110.24 110.71 110.00 110.10 0.0M
2023-11-07 110.38 110.73 109.99 110.73 0.0M
2023-11-06 110.98 111.01 110.16 110.16 0.0M
2023-11-03 110.75 111.05 110.18 111.01 0.0M
2023-11-02 110.35 111.22 110.35 110.91 0.0M
2023-11-01 111.59 111.59 109.96 109.96 0.0M
2023-10-31 111.74 111.84 111.26 111.45 0.0M
2023-10-30 112.10 112.24 111.65 111.70 0.0M
2023-10-27 112.72 112.86 112.16 112.20 0.0M
2023-10-26 110.95 112.68 110.95 112.60 0.0M
2023-10-25 111.64 111.68 110.40 110.91 0.0M
2023-10-24 111.46 111.73 111.46 111.67 0.0M
2023-10-23 112.00 112.00 110.90 111.52 0.0M
2023-10-20 112.70 113.16 112.33 112.42 0.0M
2023-10-19 112.68 112.68 112.18 112.62 0.0M
2023-10-18 113.10 113.11 112.23 112.52 0.0M
2023-10-17 113.74 113.79 113.17 113.21 0.0M
2023-10-16 114.57 114.61 113.86 114.00 0.0M
2023-10-13 114.36 114.75 114.32 114.51 0.0M
2023-10-12 114.38 114.53 114.02 114.24 0.0M
2023-10-11 113.36 114.60 113.36 114.41 0.0M
2023-10-10 113.52 113.85 112.36 112.76 0.0M
2023-10-09 114.26 114.26 113.33 113.45 0.0M
2023-10-06 113.53 114.54 113.44 114.51 0.0M
2023-10-05 114.37 114.73 113.62 113.62 0.0M
2023-10-04 113.89 116.09 113.89 114.20 0.0M
2023-10-03 114.61 114.91 113.83 113.87 0.0M
2023-10-02 114.51 114.66 114.21 114.53 0.0M
2023-09-29 113.11 114.90 113.11 114.42 0.0M
2023-09-28 113.43 113.43 112.36 113.01 0.0M
2023-09-27 113.40 113.51 113.09 113.48 0.0M
2023-09-26 114.39 114.40 112.95 113.29 0.0M
2023-09-25 114.90 115.41 114.47 114.49 0.0M
2023-09-22 114.58 115.56 114.02 114.86 0.0M
2023-09-21 115.33 115.55 113.99 114.02 0.0M
2023-09-20 116.21 116.56 115.08 115.43 0.0M
2023-09-19 116.28 116.31 115.86 116.14 0.0M
2023-09-18 116.31 116.95 116.24 116.41 0.0M
2023-09-15 116.21 117.06 116.17 116.20 0.0M
2023-09-14 116.61 116.61 115.09 116.14 0.0M
2023-09-13 118.53 118.66 117.37 117.49 0.0M
2023-09-12 119.00 119.00 118.25 118.56 0.0M
2023-09-11 119.78 120.04 118.57 118.90 0.0M
2023-09-08 119.85 120.06 119.53 119.78 0.0M
2023-09-07 120.58 120.66 119.58 119.58 0.0M
2023-09-06 122.20 122.23 120.60 120.94 0.0M
2023-09-05 123.62 123.62 121.83 122.04 0.0M
2023-09-04 123.86 124.18 123.18 123.51 0.0M
2023-09-01 123.78 123.90 123.52 123.52 0.0M
2023-08-31 124.30 124.41 123.80 123.80 0.0M
2023-08-30 123.83 124.59 123.63 124.36 0.0M
2023-08-29 124.03 124.29 123.57 124.29 0.0M
2023-08-28 124.25 124.52 123.45 124.13 0.0M
2023-08-25 124.49 124.49 123.72 124.45 0.0M
2023-08-24 125.63 125.85 123.81 124.61 0.0M
2023-08-23 126.05 126.05 125.49 125.77 0.0M
2023-08-22 125.85 126.22 125.43 126.17 0.0M
2023-08-21 126.54 126.58 125.55 126.02 0.0M
2023-08-18 126.29 126.46 125.61 126.31 0.0M
2023-08-17 126.97 127.08 126.18 126.82 0.0M
2023-08-16 126.13 127.09 126.03 127.01 0.0M
2023-08-15 125.32 126.19 124.88 126.19 0.0M
2023-08-14 125.28 125.54 124.99 125.36 0.0M
2023-08-11 125.63 125.86 125.10 125.24 0.0M
2023-08-10 125.75 125.82 125.16 125.70 0.0M
2023-08-09 125.16 125.73 124.98 125.73 0.0M
2023-08-08 125.04 125.19 124.34 125.19 0.0M
2023-08-04 124.93 125.48 124.93 125.31 0.0M
2023-08-03 125.52 125.52 124.61 124.74 0.0M
2023-08-02 125.46 125.55 124.08 125.32 0.0M
2023-08-01 126.50 126.69 125.56 125.56 0.0M
2023-07-31 126.78 126.82 126.02 126.48 0.0M
2023-07-28 126.78 126.89 126.47 126.89 0.0M
2023-07-27 126.97 127.25 126.28 126.59 0.0M
2023-07-26 128.14 128.14 126.77 126.77 0.0M
2023-07-25 128.01 128.10 126.79 127.94 0.0M
2023-07-24 128.65 128.65 127.65 127.65 0.0M
2023-07-21 128.51 128.78 128.08 128.76 0.0M
2023-07-20 127.64 128.11 127.38 128.11 0.0M
2023-07-19 127.22 128.03 127.03 127.83 0.0M
2023-07-18 126.44 126.87 126.26 126.87 0.0M
2023-07-17 125.93 126.34 125.85 125.97 0.0M
2023-07-14 125.30 125.99 125.24 125.99 0.0M
2023-07-13 124.61 125.14 124.38 125.14 0.0M
2023-07-12 124.70 124.77 123.91 124.63 0.0M
2023-07-11 124.90 125.13 124.22 124.73 0.0M
2023-07-10 124.84 125.10 124.43 124.59 0.0M
2023-07-07 124.04 125.76 124.04 125.07 0.0M
2023-07-06 122.10 124.15 121.96 123.22 0.0M
2023-07-05 122.77 122.80 121.42 121.61 0.0M
2023-07-04 121.10 122.71 121.10 122.71 0.0M
2023-07-03 120.43 121.52 120.43 121.03 0.0M
2023-06-30 117.72 120.73 117.72 119.99 0.0M
2023-06-29 117.53 117.53 116.37 117.07 0.0M
2023-06-28 117.80 117.88 117.49 117.68 0.0M
2023-06-27 119.34 119.34 117.81 117.98 0.0M
2023-06-26 120.41 120.41 119.28 119.31 0.0M
2023-06-23 120.65 121.37 120.18 120.33 0.0M
2023-06-22 120.85 120.85 120.28 120.58 0.0M
2023-06-21 120.24 120.98 120.24 120.97 0.0M
2023-06-20 119.90 120.33 119.85 120.20 0.0M
2023-06-19 120.76 120.76 119.99 120.10 0.0M
2023-06-16 120.16 120.76 120.16 120.76 0.0M
2023-06-15 119.41 120.06 119.27 120.00 0.0M
2023-06-14 119.28 119.65 118.84 119.59 0.0M
2023-06-13 120.53 120.53 119.21 119.31 0.0M
2023-06-12 120.75 121.04 120.42 120.51 0.0M
2023-06-09 119.65 121.27 119.65 120.85 0.0M
2023-06-08 118.15 119.56 118.15 119.56 0.0M
2023-06-07 118.06 118.38 117.50 117.56 0.0M
2023-06-06 117.42 118.21 117.17 118.03 0.0M
2023-06-05 118.16 118.16 117.08 117.32 0.0M
2023-06-02 118.32 118.32 117.86 118.22 0.0M
2023-06-01 119.21 119.22 118.40 118.65 0.0M
2023-05-31 119.91 119.91 119.25 119.28 0.0M
2023-05-30 119.58 120.11 119.50 120.11 0.0M
2023-05-26 119.40 119.85 119.20 119.53 0.0M
2023-05-25 119.44 119.84 118.49 119.17 0.0M
2023-05-24 118.98 120.32 118.73 119.45 0.0M
2023-05-23 122.20 122.79 121.42 121.44 0.0M
2023-05-22 121.72 122.55 121.72 122.15 0.0M
2023-05-19 122.04 122.09 121.35 122.09 0.0M
2023-05-17 120.79 122.43 120.79 122.27 0.0M
2023-05-16 120.53 120.53 119.31 120.19 0.0M
2023-05-15 121.41 121.41 120.31 120.31 0.0M
2023-05-12 121.43 122.02 121.29 121.46 0.0M
2023-05-11 121.69 122.36 121.60 121.91 0.0M
2023-05-10 119.91 121.91 119.84 121.91 0.0M
2023-05-09 121.51 121.62 119.88 120.13 0.0M
2023-05-08 122.40 122.49 121.14 121.14 0.0M
2023-05-05 121.81 122.38 121.48 122.15 0.0M
2023-05-04 123.74 123.74 121.61 121.65 0.0M
2023-05-03 125.42 125.88 125.24 125.60 0.0M
2023-05-02 127.35 127.62 125.31 125.53 0.0M
2023-04-28 127.92 128.32 127.60 127.64 0.0M
2023-04-27 128.14 128.74 128.05 128.51 0.0M
2023-04-26 127.30 128.81 127.30 128.79 0.0M
2023-04-25 124.57 127.60 124.34 127.60 0.0M
2023-04-24 125.40 125.45 124.34 124.60 0.0M
2023-04-21 125.64 125.64 125.10 125.47 0.0M
2023-04-19 124.74 125.70 124.43 125.70 0.0M
2023-04-18 124.82 124.89 124.30 124.60 0.0M
2023-04-17 125.75 125.75 124.35 124.79 0.0M
2023-04-14 125.76 127.74 125.17 126.23 0.0M
2023-04-13 127.84 129.12 127.84 128.73 0.0M
2023-04-12 125.44 127.68 125.44 127.64 0.0M
2023-04-11 125.67 125.99 125.17 125.35 0.0M
2023-04-05 125.92 126.18 125.45 125.56 0.0M
2023-04-04 125.51 126.27 125.38 125.95 0.0M
2023-04-03 125.64 125.71 124.31 125.38 0.0M
2023-03-31 123.51 126.41 123.51 125.87 0.0M
2023-03-30 122.45 123.39 122.17 123.30 0.0M
2023-03-29 121.02 122.22 120.72 122.22 0.0M
2023-03-28 122.83 123.75 122.58 123.75 0.0M
2023-03-27 122.62 122.68 122.05 122.68 0.0M
2023-03-24 124.30 124.30 122.20 122.42 0.0M
2023-03-23 123.36 124.70 123.31 124.48 0.0M
2023-03-22 124.06 124.21 121.74 123.23 0.0M
2023-03-21 123.69 125.42 123.69 124.21 0.0M
2023-03-20 124.03 124.03 122.56 123.42 0.0M
2023-03-17 123.66 124.27 123.66 124.07 0.0M
2023-03-16 123.22 123.85 122.45 123.19 0.0M
2023-03-15 124.71 124.99 121.99 123.31 0.0M
2023-03-14 123.02 125.09 122.77 124.93 0.0M
2023-03-13 124.35 124.35 121.83 122.87 0.0M
2023-03-10 125.94 125.94 124.63 125.50 0.0M
2023-03-09 127.77 127.97 126.36 127.05 0.0M
2023-03-08 128.39 128.50 126.56 127.91 0.0M
2023-03-07 129.06 129.13 127.85 128.47 0.0M
2023-03-06 128.79 129.01 127.63 128.95 0.0M
2023-03-03 127.41 129.02 127.41 128.64 0.0M
2023-03-02 127.04 127.59 126.43 127.09 0.0M
2023-03-01 128.02 129.41 126.89 126.89 0.0M
2023-02-28 129.33 129.37 126.82 127.93 0.0M
2023-02-27 128.71 129.73 128.38 129.45 0.0M
2023-02-24 130.09 131.53 129.95 131.07 0.0M
2023-02-23 129.39 130.20 129.00 130.20 0.0M
2023-02-22 130.28 130.32 128.84 129.44 0.0M
2023-02-21 130.87 131.40 130.07 130.32 0.0M
2023-02-20 128.73 130.72 128.33 130.72 0.0M
2023-02-17 129.65 130.11 129.12 129.12 0.0M
2023-02-16 130.43 130.43 129.42 129.66 0.0M
2023-02-15 129.79 130.32 129.57 130.32 0.0M
2023-02-14 130.15 130.33 128.81 129.55 0.0M
2023-02-13 129.94 130.62 129.71 130.47 0.0M
2023-02-10 130.15 130.58 129.66 130.02 0.0M
2023-02-09 129.04 130.22 129.04 129.72 0.0M
2023-02-08 127.90 129.48 127.36 128.95 0.0M
2023-02-07 129.31 129.67 128.65 128.99 0.0M
2023-02-06 129.13 129.39 128.83 129.23 0.0M
2023-02-03 128.24 130.49 128.24 129.27 0.0M
2023-02-02 127.42 128.38 127.42 128.00 0.0M
2023-02-01 126.85 126.95 126.10 126.10 0.0M
2023-01-31 127.15 127.47 126.70 127.10 0.0M
2023-01-30 127.79 128.11 126.24 127.35 0.0M
2023-01-27 126.75 127.76 126.63 127.67 0.0M
2023-01-26 127.57 127.83 126.82 126.82 0.0M
2023-01-25 127.43 128.14 127.27 127.78 0.0M
2023-01-24 125.87 127.32 125.32 127.29 0.0M
2023-01-23 126.44 126.61 125.76 125.92 0.0M
2023-01-20 128.02 128.02 125.94 126.08 0.0M
2023-01-19 129.37 129.49 128.00 128.06 0.0M
2023-01-18 126.47 128.72 125.95 128.55 0.0M
2023-01-17 126.29 126.61 125.58 126.40 0.0M
2023-01-16 126.69 127.39 126.16 126.16 0.0M
2023-01-13 127.33 127.33 126.44 126.53 0.0M
2023-01-12 127.26 128.04 127.16 128.04 0.0M
2023-01-11 126.83 127.33 126.83 127.17 0.0M
2023-01-10 127.01 127.01 126.26 126.69 0.0M
2023-01-09 126.18 127.80 126.18 127.06 0.0M
2023-01-06 126.51 126.91 125.76 126.19 0.0M
2023-01-05 126.60 126.77 126.25 126.35 0.0M
2023-01-04 125.97 126.54 125.97 126.46 0.0M
2023-01-03 125.91 126.63 125.91 125.94 0.0M
2023-01-02 126.18 126.18 125.54 125.72 0.0M