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
2024-12-30 141.69 142.00 141.02 142.00 0.0M
2024-12-27 140.96 141.74 140.53 141.69 0.0M
2024-12-23 139.86 140.96 139.75 140.96 0.0M
2024-12-20 139.62 140.07 139.57 139.86 0.0M
2024-12-19 141.26 141.26 139.58 139.62 0.0M
2024-12-18 141.91 142.13 141.03 141.26 0.0M
2024-12-17 140.51 141.91 140.46 141.91 0.0M
2024-12-16 140.67 140.67 139.56 140.51 0.0M
2024-12-13 137.55 140.99 137.55 140.67 0.0M
2024-12-12 136.58 137.65 136.58 137.55 0.0M
2024-12-11 136.31 137.13 136.31 136.58 0.0M
2024-12-10 135.23 136.33 134.96 136.31 0.0M
2024-12-09 134.59 135.49 134.59 135.23 0.0M
2024-12-06 134.56 134.81 134.35 134.59 0.0M
2024-12-05 135.62 136.00 134.40 134.56 0.0M
2024-12-04 135.92 136.44 135.51 135.62 0.0M
2024-12-03 135.26 136.15 135.23 135.92 0.0M
2024-12-02 135.16 135.41 134.58 135.26 0.0M
2024-11-29 134.58 135.41 134.29 135.16 0.0M
2024-11-28 133.96 135.09 133.92 134.58 0.0M
2024-11-27 131.38 133.96 131.38 133.96 0.0M
2024-11-26 130.15 131.53 130.15 131.38 0.0M
2024-11-25 130.68 130.73 129.81 130.15 0.0M
2024-11-22 131.72 131.72 130.29 130.68 0.0M
2024-11-21 132.06 132.07 131.47 131.72 0.0M
2024-11-20 132.77 133.53 131.87 132.06 0.0M
2024-11-19 131.76 133.15 131.71 132.77 0.0M
2024-11-18 131.60 131.93 131.13 131.76 0.0M
2024-11-15 132.47 132.47 131.41 131.60 0.0M
2024-11-14 132.35 132.61 132.11 132.47 0.0M
2024-11-13 132.03 132.50 131.51 132.35 0.0M
2024-11-12 131.96 132.29 131.55 132.03 0.0M
2024-11-11 132.12 132.17 131.67 131.96 0.0M
2024-11-08 132.41 132.87 131.81 132.12 0.0M
2024-11-07 133.34 133.58 132.28 132.41 0.0M
2024-11-06 132.44 133.98 132.44 133.34 0.0M
2024-11-05 132.14 132.44 131.83 132.44 0.0M
2024-11-04 132.35 132.69 131.94 132.14 0.0M
2024-11-01 130.67 132.35 130.44 132.35 0.0M
2024-10-31 128.60 131.00 128.60 130.67 0.0M
2024-10-30 128.64 129.19 128.41 128.60 0.0M
2024-10-29 128.71 129.08 128.38 128.64 0.0M
2024-10-28 127.21 128.71 126.90 128.71 0.0M
2024-10-25 127.33 127.55 127.13 127.21 0.0M
2024-10-24 127.85 128.37 127.13 127.33 0.0M
2024-10-23 125.23 127.98 124.87 127.85 0.0M
2024-10-22 123.31 125.63 123.31 125.23 0.0M
2024-10-21 121.21 123.61 121.21 123.31 0.0M
2024-10-18 122.75 122.75 121.21 121.21 0.0M
2024-10-17 122.73 122.85 122.25 122.75 0.0M
2024-10-16 122.77 123.27 122.73 122.73 0.0M
2024-10-15 122.67 123.19 122.44 122.77 0.0M
2024-10-14 123.54 123.54 122.47 122.67 0.0M
2024-10-11 124.84 124.84 123.54 123.54 0.0M
2024-10-10 125.49 125.61 124.39 124.84 0.0M
2024-10-09 125.59 126.07 124.96 125.49 0.0M
2024-10-08 124.97 125.81 124.64 125.59 0.0M
2024-10-07 122.53 124.97 122.53 124.97 0.0M
2024-10-04 122.08 122.53 121.99 122.53 0.0M
2024-10-03 123.55 123.64 122.08 122.08 0.0M
2024-10-02 121.26 124.44 121.26 123.55 0.0M
2024-10-01 120.64 122.50 120.64 121.26 0.0M
2024-09-30 119.77 120.65 119.36 120.64 0.0M
2024-09-27 117.80 120.28 117.80 119.77 0.0M
2024-09-26 116.77 118.20 116.77 117.80 0.0M
2024-09-25 116.26 117.34 116.26 116.77 0.0M
2024-09-24 115.12 116.26 115.06 116.26 0.0M
2024-09-23 114.89 115.38 114.65 115.12 0.0M
2024-09-20 114.77 115.06 114.51 114.89 0.0M
2024-09-19 114.05 114.95 114.02 114.77 0.0M
2024-09-18 114.03 114.08 113.69 114.05 0.0M
2024-09-17 113.41 114.05 113.41 114.03 0.0M
2024-09-16 113.01 113.41 113.00 113.41 0.0M
2024-09-13 112.94 113.08 112.80 113.01 0.0M
2024-09-12 112.81 113.35 112.75 112.94 0.0M
2024-09-11 113.36 113.49 112.54 112.81 0.0M
2024-09-10 113.60 113.66 112.82 113.36 0.0M
2024-09-09 113.90 113.99 113.19 113.60 0.0M
2024-09-06 113.78 114.06 113.67 113.90 0.0M
2024-09-05 113.59 114.03 113.48 113.78 0.0M
2024-09-04 113.83 113.83 113.23 113.59 0.0M
2024-09-03 113.46 113.96 113.46 113.83 0.0M
2024-09-02 114.35 114.49 113.46 113.46 0.0M
2024-08-30 115.74 115.74 114.35 114.35 0.0M
2024-08-29 115.10 115.90 115.10 115.74 0.0M
2024-08-28 115.49 115.55 114.56 115.10 0.0M
2024-08-27 115.08 115.49 114.84 115.49 0.0M
2024-08-26 115.43 115.57 115.08 115.08 0.0M
2024-08-23 114.69 116.06 114.69 115.43 0.0M
2024-08-22 115.40 115.40 114.07 114.69 0.0M
2024-08-21 116.30 116.38 115.37 115.40 0.0M
2024-08-20 116.34 116.78 115.81 116.30 0.0M
2024-08-19 115.34 117.20 115.34 116.34 0.0M
2024-08-16 113.70 115.36 113.70 115.34 0.0M
2024-08-15 112.43 113.73 112.43 113.70 0.0M
2024-08-14 111.77 112.70 111.67 112.43 0.0M
2024-08-13 111.94 111.96 111.33 111.77 0.0M
2024-08-12 111.77 111.94 111.53 111.94 0.0M
2024-08-09 111.51 111.77 111.36 111.77 0.0M
2024-08-08 111.49 111.66 111.08 111.51 0.0M
2024-08-07 110.98 111.49 110.64 111.49 0.0M
2024-08-06 111.70 111.70 110.22 110.98 0.0M
2024-08-02 111.88 111.88 111.58 111.70 0.0M
2024-08-01 111.25 111.85 111.25 111.85 0.0M
2024-07-31 111.37 111.41 110.98 111.32 0.0M
2024-07-30 111.57 111.57 110.94 111.33 0.0M
2024-07-29 111.12 111.74 111.12 111.52 0.0M
2024-07-26 110.45 111.11 110.26 111.11 0.0M
2024-07-25 110.77 110.77 109.98 110.47 0.0M
2024-07-24 112.08 112.08 110.42 110.98 0.0M
2024-07-23 112.19 112.19 111.54 112.06 0.0M
2024-07-22 112.61 112.61 111.74 112.22 0.0M
2024-07-19 112.46 112.57 112.25 112.57 0.0M
2024-07-18 111.94 112.58 111.79 112.58 0.0M
2024-07-17 111.32 112.57 111.32 111.97 0.0M
2024-07-16 110.47 111.15 110.28 111.15 0.0M
2024-07-15 110.28 110.51 109.93 110.51 0.0M
2024-07-12 109.93 110.24 109.75 110.24 0.0M
2024-07-11 110.00 110.37 109.86 109.89 0.0M
2024-07-10 110.63 110.64 109.67 110.05 0.0M
2024-07-09 111.09 111.10 110.50 110.68 0.0M
2024-07-08 111.82 111.82 111.00 111.13 0.0M
2024-07-05 111.74 111.90 111.62 111.88 0.0M
2024-07-04 111.25 111.72 110.89 111.58 0.0M
2024-07-03 111.03 111.24 110.34 111.24 0.0M
2024-07-02 110.96 111.25 110.85 111.11 0.0M
2024-07-01 111.39 111.39 110.61 110.99 0.0M
2024-06-28 111.23 111.42 111.11 111.22 0.0M
2024-06-27 111.64 111.68 111.24 111.50 0.0M
2024-06-26 112.49 112.66 111.49 111.62 0.0M
2024-06-25 112.61 113.00 112.41 112.54 0.0M
2024-06-24 113.02 113.08 112.34 112.72 0.0M
2024-06-21 112.93 113.20 112.93 113.00 0.0M
2024-06-20 112.66 112.98 112.55 112.93 0.0M
2024-06-19 112.32 112.59 112.06 112.59 0.0M
2024-06-18 112.33 112.33 111.90 112.28 0.0M
2024-06-14 113.27 113.27 112.23 112.63 0.0M
2024-06-13 113.13 113.43 112.96 113.33 0.0M
2024-06-12 112.52 113.41 112.27 113.11 0.0M
2024-06-11 111.71 112.45 111.33 112.30 0.0M
2024-06-10 111.57 111.86 111.35 111.60 0.0M
2024-06-07 110.53 111.54 110.53 111.51 0.0M
2024-06-06 110.64 110.72 110.29 110.56 0.0M
2024-06-05 110.76 110.88 110.52 110.77 0.0M
2024-06-04 110.03 110.91 110.03 110.71 0.0M
2024-06-03 110.13 110.50 109.95 109.95 0.0M
2024-05-31 109.61 110.18 109.57 110.18 0.0M
2024-05-30 109.60 109.64 108.79 109.11 0.0M
2024-05-29 111.64 111.64 109.87 110.09 0.0M
2024-05-28 112.04 112.04 111.52 111.66 0.0M
2024-05-27 112.41 112.53 112.00 112.04 0.0M
2024-05-24 113.21 113.21 112.42 112.43 0.0M
2024-05-23 112.00 113.27 111.96 113.26 0.0M
2024-05-22 112.22 112.39 111.79 112.04 0.0M
2024-05-21 112.46 112.52 112.11 112.28 0.0M
2024-05-17 112.01 112.63 112.01 112.53 0.0M
2024-05-16 110.71 111.94 110.71 111.94 0.0M
2024-05-15 110.14 110.81 109.92 110.81 0.0M
2024-05-14 110.52 110.60 110.09 110.20 0.0M
2024-05-13 110.03 110.54 110.02 110.54 0.0M
2024-05-10 109.69 110.24 109.69 109.98 0.0M
2024-05-08 110.84 111.52 110.07 110.07 0.0M
2024-05-07 110.93 110.93 110.25 110.75 0.0M
2024-05-06 111.64 111.71 110.85 110.95 0.0M
2024-05-03 111.82 112.35 111.50 111.68 0.0M
2024-05-02 112.49 112.61 111.61 111.76 0.0M
2024-04-30 112.55 112.91 112.30 112.91 0.0M
2024-04-29 113.22 113.26 112.22 112.39 0.0M
2024-04-26 113.23 113.38 112.96 113.12 0.0M
2024-04-24 112.83 113.47 112.83 113.26 0.0M
2024-04-23 113.20 113.27 112.53 112.78 0.0M
2024-04-22 113.74 113.74 112.54 113.09 0.0M
2024-04-19 114.40 114.62 113.57 113.69 0.0M
2024-04-18 114.39 114.62 113.96 114.21 0.0M
2024-04-17 113.51 114.33 113.51 114.33 0.0M
2024-04-16 114.37 114.37 113.12 113.12 0.0M
2024-04-15 114.09 114.56 114.09 114.43 0.0M
2024-04-12 114.57 114.87 114.05 114.10 0.0M
2024-04-11 115.23 115.34 114.66 114.70 0.0M
2024-04-10 114.96 115.31 114.68 115.04 0.0M
2024-04-09 115.30 115.40 114.48 114.93 0.0M
2024-04-08 116.08 116.08 114.78 115.25 0.0M
2024-04-05 115.24 116.16 115.24 116.00 0.0M
2024-04-04 113.13 114.25 112.87 114.25 0.0M
2024-04-03 113.14 113.37 112.85 113.31 0.0M
2024-04-02 114.72 114.77 112.98 113.17 0.0M
2024-03-27 112.96 114.80 112.78 114.66 0.0M
2024-03-26 114.43 114.43 113.10 113.11 0.0M
2024-03-25 116.35 116.35 114.47 114.52 0.0M
2024-03-22 115.29 116.21 115.14 116.21 0.0M
2024-03-21 115.00 115.40 114.71 115.39 0.0M
2024-03-20 116.97 116.97 114.49 115.07 0.0M
2024-03-19 117.67 117.88 116.89 117.01 0.0M
2024-03-18 117.96 117.96 117.36 117.82 0.0M
2024-03-15 118.05 118.38 117.99 118.03 0.0M
2024-03-14 116.94 118.75 116.94 118.14 0.0M
2024-03-13 117.76 117.76 116.55 116.84 0.0M
2024-03-12 118.17 118.30 117.81 117.86 0.0M
2024-03-11 119.08 119.08 118.04 118.15 0.0M
2024-03-08 120.14 120.14 118.92 119.21 0.0M
2024-03-07 119.65 119.81 119.23 119.81 0.0M
2024-03-06 120.07 120.55 119.58 119.63 0.0M
2024-03-05 120.17 120.28 119.55 120.18 0.0M
2024-03-04 120.45 121.07 120.45 120.50 0.0M
2024-03-01 119.29 120.70 119.29 120.34 0.0M
2024-02-29 118.29 119.45 118.01 119.27 0.0M
2024-02-28 117.96 118.82 117.86 118.13 0.0M
2024-02-27 121.30 121.30 118.00 118.28 0.0M
2024-02-26 122.22 122.49 121.51 121.87 0.0M
2024-02-23 121.21 122.00 121.16 121.41 0.0M
2024-02-22 121.61 121.76 120.98 121.53 0.0M
2024-02-21 122.13 122.24 121.25 121.38 0.0M
2024-02-20 122.76 123.00 122.00 122.11 0.0M
2024-02-19 122.41 122.68 122.10 122.68 0.0M
2024-02-16 123.40 123.40 122.25 122.38 0.0M
2024-02-15 122.84 123.69 122.83 123.46 0.0M
2024-02-14 123.32 123.32 121.50 122.50 0.0M
2024-02-13 125.38 125.48 123.19 123.29 0.0M
2024-02-12 125.05 125.27 124.65 125.27 0.0M
2024-02-09 123.53 125.23 123.50 125.23 0.0M
2024-02-08 125.76 125.86 123.13 123.61 0.0M
2024-02-07 125.48 125.83 125.32 125.77 0.0M
2024-02-06 125.46 125.90 125.06 125.62 0.0M
2024-02-05 126.43 126.57 125.57 125.57 0.0M
2024-02-02 126.75 126.91 125.73 126.33 0.0M
2024-02-01 127.72 127.95 127.08 127.38 0.0M
2024-01-31 127.40 127.85 126.63 127.85 0.0M
2024-01-30 127.86 128.08 126.75 127.23 0.0M
2024-01-29 127.48 128.46 127.48 127.68 0.0M
2024-01-26 127.14 127.63 126.94 127.25 0.0M
2024-01-25 127.85 127.85 126.96 127.26 0.0M
2024-01-24 127.06 128.32 127.06 127.85 0.0M
2024-01-23 127.14 127.40 126.59 127.00 0.0M
2024-01-22 126.94 128.32 126.94 127.17 0.0M
2024-01-19 124.81 126.45 124.81 125.23 0.0M
2024-01-18 122.13 123.80 121.87 123.63 0.0M
2024-01-17 125.18 125.18 123.38 123.58 0.0M
2024-01-16 124.13 125.14 124.13 125.14 0.0M
2024-01-15 123.79 124.23 123.54 124.20 0.0M
2024-01-12 124.66 124.73 123.73 124.52 0.0M
2024-01-11 125.43 125.43 124.28 124.77 0.0M
2024-01-10 126.54 127.03 124.90 125.44 0.0M
2024-01-09 127.44 128.13 126.35 126.51 0.0M
2024-01-08 126.28 127.51 126.15 127.23 0.0M
2024-01-05 124.50 126.96 124.50 126.15 0.0M
2024-01-04 121.35 124.30 121.27 124.15 0.0M
2024-01-03 120.84 121.27 120.29 121.27 0.0M
2024-01-02 121.64 121.64 120.53 120.89 0.0M