OMX Iceland Small Cap GI

OMXISCGI
🏛️ iceland →
704.66
Last Update: 2025-09-26
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
2021-12-30 749.34 756.39 749.34 754.96 0.0M
2021-12-29 743.71 749.80 739.51 747.70 0.0M
2021-12-28 737.20 749.10 737.20 745.58 0.0M
2021-12-27 723.32 737.20 723.08 735.77 0.0M
2021-12-23 716.67 721.22 713.81 721.22 0.0M
2021-12-22 695.88 705.42 694.83 701.13 0.0M
2021-12-21 699.03 699.03 696.93 696.93 0.0M
2021-12-20 698.36 698.36 689.45 696.93 0.0M
2021-12-17 696.28 696.28 692.75 692.75 0.0M
2021-12-16 701.91 705.85 698.38 700.25 0.0M
2021-12-15 699.58 701.68 697.71 699.81 0.0M
2021-12-14 716.21 716.21 693.95 701.68 0.0M
2021-12-13 711.04 715.83 711.04 714.78 0.0M
2021-12-10 718.08 718.77 709.61 709.61 0.0M
2021-12-09 720.39 721.82 715.43 721.82 0.0M
2021-12-08 728.11 729.54 718.29 722.49 0.0M
2021-12-07 727.15 729.01 720.62 726.02 0.0M
2021-12-06 727.58 731.87 721.52 725.05 0.0M
2021-12-03 723.18 727.38 718.01 720.11 0.0M
2021-12-02 725.51 726.91 719.88 726.91 0.0M
2021-12-01 723.41 726.94 721.31 726.94 0.0M
2021-11-30 719.23 722.00 709.80 717.80 0.0M
2021-11-29 713.74 724.86 706.91 723.43 0.0M
2021-11-26 713.63 713.74 703.29 708.02 0.0M
2021-11-25 715.67 720.45 711.11 715.73 0.0M
2021-11-24 715.29 724.45 715.29 718.05 0.0M
2021-11-23 690.74 706.89 690.74 702.60 0.0M
2021-11-22 688.85 698.22 686.98 698.22 0.0M
2021-11-19 694.22 698.42 681.03 696.32 0.0M
2021-11-18 701.28 701.28 697.09 697.09 0.0M
2021-11-17 689.61 699.85 683.98 699.85 0.0M
2021-11-16 697.52 698.95 693.35 693.35 0.0M
2021-11-15 696.85 696.85 687.95 695.42 0.0M
2021-11-12 703.91 703.91 689.38 693.99 0.0M
2021-11-11 703.15 706.01 701.05 706.01 0.0M
2021-11-10 709.45 713.42 689.96 704.58 0.0M
2021-11-09 719.81 719.81 705.27 710.88 0.0M
2021-11-08 727.10 733.69 714.43 721.91 0.0M
2021-11-05 735.79 740.08 727.10 727.10 0.0M
2021-11-04 722.92 732.93 718.03 732.93 0.0M
2021-11-03 726.75 726.75 717.20 717.20 0.0M
2021-11-02 726.70 729.56 719.04 728.85 0.0M
2021-11-01 718.88 728.80 718.88 725.27 0.0M
2021-10-29 704.65 714.68 702.32 714.68 0.0M
2021-10-28 690.66 703.22 688.79 703.22 0.0M
2021-10-27 692.34 697.68 688.34 692.76 0.0M
2021-10-26 684.90 690.28 681.98 690.05 0.0M
2021-10-25 664.14 682.80 664.14 682.80 0.0M
2021-10-22 671.97 673.84 664.14 672.54 0.0M
2021-10-21 654.60 659.37 654.60 659.37 0.0M
2021-10-20 651.36 658.80 647.96 658.80 0.0M
2021-10-19 655.48 655.77 652.81 655.10 0.0M
2021-10-18 654.52 656.62 643.81 654.91 0.0M
2021-10-15 657.58 657.58 650.10 653.38 0.0M
2021-10-14 641.90 653.84 641.90 653.84 0.0M
2021-10-13 639.80 640.85 639.80 640.85 0.0M
2021-10-12 643.05 645.15 632.67 640.95 0.0M
2021-10-11 646.67 648.06 641.60 646.19 0.0M
2021-10-08 641.90 644.00 639.80 640.37 0.0M
2021-10-07 635.03 640.03 635.03 640.03 0.0M
2021-10-06 620.81 632.93 612.87 632.93 0.0M
2021-10-05 627.94 627.94 620.62 622.91 0.0M
2021-10-04 625.73 626.07 621.76 626.07 0.0M
2021-10-01 621.76 627.83 618.03 627.83 0.0M
2021-09-30 622.61 627.68 617.45 625.96 0.0M
2021-09-29 619.33 620.89 616.89 620.89 0.0M
2021-09-28 619.71 621.58 613.87 618.18 0.0M
2021-09-27 605.21 620.85 605.21 617.84 0.0M
2021-09-24 595.67 595.67 591.48 591.48 0.0M
2021-09-23 596.36 601.28 593.11 601.28 0.0M
2021-09-22 595.40 601.01 591.20 600.55 0.0M
2021-09-21 601.09 610.32 593.30 593.30 0.0M
2021-09-20 605.19 605.19 590.94 591.51 0.0M
2021-09-17 613.35 617.09 613.35 614.99 0.0M
2021-09-16 617.03 617.55 615.17 617.55 0.0M
2021-09-15 626.22 626.22 610.74 610.74 0.0M
2021-09-14 631.57 634.62 628.32 630.42 0.0M
2021-09-13 637.35 637.35 629.64 631.28 0.0M
2021-09-10 641.78 641.78 635.48 635.48 0.0M
2021-09-09 632.03 637.58 632.03 637.58 0.0M
2021-09-08 642.40 642.40 626.69 634.13 0.0M
2021-09-07 630.04 642.40 627.94 640.30 0.0M
2021-09-06 607.18 625.84 607.18 625.84 0.0M
2021-09-03 597.27 606.84 597.27 605.31 0.0M
2021-09-02 577.32 603.10 575.60 602.05 0.0M
2021-09-01 579.63 583.15 577.32 577.89 0.0M
2021-08-31 574.28 578.79 572.41 578.79 0.0M
2021-08-30 573.37 575.47 573.37 574.07 0.0M
2021-08-27 576.31 577.99 572.95 574.21 0.0M
2021-08-26 568.34 568.34 566.23 567.91 0.0M
2021-08-25 559.02 566.24 558.12 566.24 0.0M
2021-08-24 559.00 559.84 558.16 558.16 0.0M
2021-08-23 558.22 558.64 556.49 558.58 0.0M
2021-08-20 549.94 557.39 549.94 556.96 0.0M
2021-08-19 547.95 552.23 547.74 548.68 0.0M
2021-08-18 543.13 552.91 543.13 550.68 0.0M
2021-08-17 540.44 542.20 540.44 542.20 0.0M
2021-08-16 537.80 540.79 534.54 540.51 0.0M
2021-08-13 531.27 538.22 530.71 538.22 0.0M
2021-08-12 537.15 549.72 535.56 536.31 0.0M
2021-08-11 526.73 537.01 526.73 534.53 0.0M
2021-08-10 523.29 526.38 522.01 526.17 0.0M
2021-08-09 527.01 528.15 527.01 528.15 0.0M
2021-08-06 529.54 530.16 524.49 526.38 0.0M
2021-08-05 522.55 530.38 522.55 530.38 0.0M
2021-08-04 517.87 522.97 517.87 522.97 0.0M
2021-08-03 518.66 518.84 517.37 517.37 0.0M
2021-07-30 516.84 518.10 516.84 518.10 0.0M
2021-07-29 519.11 519.11 517.12 517.12 0.0M
2021-07-28 521.92 521.92 521.21 521.21 0.0M
2021-07-27 523.69 523.69 522.83 522.97 0.0M
2021-07-26 521.68 522.64 520.54 522.64 0.0M
2021-07-21 522.54 522.54 522.54 522.54 0.0M
2021-07-20 528.26 529.26 524.22 524.22 0.0M
2021-07-19 529.27 530.79 524.34 524.34 0.0M
2021-07-16 527.98 530.22 527.98 528.64 0.0M
2021-07-15 528.53 528.53 527.69 527.69 0.0M
2021-07-13 523.32 528.24 523.32 528.24 0.0M
2021-07-12 523.88 523.88 523.88 523.88 0.0M
2021-07-09 525.14 525.14 525.14 525.14 0.0M
2021-07-08 530.88 531.02 528.32 528.32 0.0M
2021-07-07 529.13 529.13 527.70 528.07 0.0M
2021-07-06 530.66 530.66 525.83 526.40 0.0M
2021-07-05 530.50 531.43 528.56 528.56 0.0M
2021-07-02 529.98 529.98 524.36 529.56 0.0M
2021-07-01 531.89 531.89 528.25 529.14 0.0M
2021-06-30 532.05 532.80 528.34 530.21 0.0M
2021-06-29 533.72 537.93 532.88 537.93 0.0M
2021-06-28 535.78 535.78 533.43 533.43 0.0M
2021-06-25 528.78 533.16 528.35 533.16 0.0M
2021-06-24 528.80 528.80 527.01 527.94 0.0M
2021-06-23 524.92 525.07 524.92 525.07 0.0M
2021-06-22 525.08 525.08 524.08 524.08 0.0M
2021-06-21 524.94 524.94 524.94 524.94 0.0M
2021-06-18 525.78 525.78 525.78 525.78 0.0M
2021-06-16 523.13 527.38 522.71 526.35 0.0M
2021-06-15 524.83 525.25 523.99 523.99 0.0M
2021-06-14 528.30 528.30 525.69 525.69 0.0M
2021-06-11 533.43 533.43 531.71 532.97 0.0M
2021-06-10 531.58 532.49 530.72 532.49 0.0M
2021-06-09 528.79 531.16 527.42 531.16 0.0M
2021-06-08 528.98 529.91 528.98 529.84 0.0M
2021-06-07 531.46 531.46 530.24 530.24 0.0M
2021-06-03 531.74 534.55 531.74 534.55 0.0M
2021-06-02 533.06 534.32 533.06 534.32 0.0M
2021-06-01 533.19 534.03 532.77 532.77 0.0M
2021-05-31 537.84 537.84 532.33 532.33 0.0M
2021-05-28 536.41 537.56 536.41 537.56 0.0M
2021-05-27 538.03 540.52 538.03 538.42 0.0M
2021-05-26 540.81 541.81 537.89 537.89 0.0M
2021-05-25 538.70 543.22 538.70 539.41 0.0M
2021-05-21 539.50 539.50 536.98 539.12 0.0M
2021-05-20 538.24 539.50 536.98 539.50 0.0M
2021-05-19 539.54 541.64 538.38 538.38 0.0M
2021-05-18 540.50 543.85 538.70 538.70 0.0M
2021-05-17 540.94 542.17 539.66 542.17 0.0M
2021-05-14 531.66 536.27 529.66 536.27 0.0M
2021-05-12 522.58 524.37 522.58 524.37 0.0M
2021-05-11 523.20 527.48 520.68 523.74 0.0M
2021-05-10 525.31 529.44 525.31 528.87 0.0M
2021-05-07 523.67 533.24 522.96 529.51 0.0M
2021-05-06 521.13 523.72 520.70 523.10 0.0M
2021-05-05 516.05 520.84 516.05 520.84 0.0M
2021-05-04 516.74 516.91 516.48 516.91 0.0M
2021-05-03 515.41 516.88 515.41 516.88 0.0M
2021-04-30 508.88 514.15 502.15 514.15 0.0M
2021-04-29 509.17 509.46 506.78 506.78 0.0M
2021-04-28 510.57 510.57 504.03 508.88 0.0M
2021-04-27 506.64 509.64 506.64 509.64 0.0M
2021-04-26 506.48 507.97 505.78 505.78 0.0M
2021-04-23 505.65 507.11 504.91 507.11 0.0M
2021-04-21 504.74 505.80 504.53 505.80 0.0M
2021-04-20 502.98 503.27 500.05 502.85 0.0M
2021-04-19 502.92 502.92 502.56 502.56 0.0M
2021-04-16 503.13 503.13 503.13 503.13 0.0M
2021-04-15 504.18 504.18 504.18 504.18 0.0M
2021-04-14 502.06 503.76 502.06 503.76 0.0M
2021-04-13 496.49 501.89 496.49 500.38 0.0M
2021-04-12 497.92 497.92 496.33 496.33 0.0M
2021-04-09 497.50 499.50 496.35 497.63 0.0M
2021-04-08 496.00 498.34 494.77 498.34 0.0M
2021-04-07 492.47 495.80 491.63 495.16 0.0M
2021-04-06 488.18 490.46 486.75 490.46 0.0M
2021-03-31 480.25 484.39 480.25 484.39 0.0M
2021-03-30 480.98 482.12 480.98 482.12 0.0M
2021-03-29 482.13 483.07 480.26 480.26 0.0M
2021-03-26 479.21 481.85 479.21 481.85 0.0M
2021-03-25 475.84 478.64 475.84 478.64 0.0M
2021-03-24 476.68 476.68 476.68 476.68 0.0M
2021-03-23 478.73 478.73 477.73 477.73 0.0M
2021-03-22 482.54 482.54 479.52 479.66 0.0M
2021-03-19 483.56 486.44 483.56 485.35 0.0M
2021-03-18 484.13 484.13 482.63 482.63 0.0M
2021-03-17 484.19 484.91 484.19 484.76 0.0M
2021-03-16 483.79 484.91 483.79 484.91 0.0M
2021-03-15 482.27 482.27 481.69 482.11 0.0M
2021-03-12 482.96 482.96 481.96 481.98 0.0M
2021-03-11 483.46 483.74 481.91 481.91 0.0M
2021-03-10 486.37 486.58 484.17 484.17 0.0M
2021-03-08 486.95 487.99 486.95 486.99 0.0M
2021-03-05 489.35 489.35 489.35 489.35 0.0M
2021-03-04 485.25 485.53 483.52 485.53 0.0M
2021-03-03 486.24 489.13 485.13 486.49 0.0M
2021-03-02 485.52 485.75 482.89 484.44 0.0M
2021-03-01 487.70 488.12 485.11 485.11 0.0M
2021-02-26 485.68 486.95 485.68 486.67 0.0M
2021-02-25 486.91 487.78 485.34 486.51 0.0M
2021-02-24 483.12 483.12 481.29 481.29 0.0M
2021-02-23 482.38 482.38 480.30 481.43 0.0M
2021-02-22 482.94 483.51 482.94 483.51 0.0M
2021-02-19 485.57 485.57 484.07 484.77 0.0M
2021-02-18 485.12 487.79 484.45 485.43 0.0M
2021-02-17 477.89 484.27 477.27 484.27 0.0M
2021-02-16 479.04 479.04 478.10 478.10 0.0M
2021-02-15 480.43 481.05 478.01 478.01 0.0M
2021-02-12 482.97 484.79 477.33 480.01 0.0M
2021-02-11 483.69 484.81 482.21 484.00 0.0M
2021-02-10 480.41 481.78 478.26 480.03 0.0M
2021-02-09 474.11 481.98 474.11 481.35 0.0M
2021-02-08 468.43 472.71 468.43 472.71 0.0M
2021-02-05 462.30 467.44 462.30 465.47 0.0M
2021-02-04 460.11 465.10 459.54 465.10 0.0M
2021-02-03 464.27 464.27 460.29 461.98 0.0M
2021-02-02 455.10 465.46 455.10 461.63 0.0M
2021-02-01 452.95 452.95 452.32 452.46 0.0M
2021-01-29 455.77 455.77 452.74 452.74 0.0M
2021-01-28 453.55 454.94 453.50 454.12 0.0M
2021-01-27 455.79 456.41 453.87 454.49 0.0M
2021-01-26 455.79 455.79 455.51 455.51 0.0M
2021-01-25 456.95 457.01 456.07 456.07 0.0M
2021-01-22 459.10 459.10 457.51 457.51 0.0M
2021-01-21 459.10 459.10 459.10 459.10 0.0M
2021-01-20 458.16 458.16 458.16 458.16 0.0M
2021-01-19 457.18 459.10 457.18 459.10 0.0M
2021-01-18 459.57 459.95 457.74 457.74 0.0M
2021-01-15 461.96 462.24 459.95 459.95 0.0M
2021-01-14 459.79 462.24 459.79 461.82 0.0M
2021-01-13 460.41 460.83 458.95 458.95 0.0M
2021-01-12 462.16 462.16 460.00 460.00 0.0M
2021-01-11 461.71 463.50 460.28 460.28 0.0M
2021-01-08 467.02 467.21 464.34 464.34 0.0M
2021-01-07 461.36 472.47 461.36 467.96 0.0M
2021-01-06 447.10 459.29 447.10 459.29 0.0M
2021-01-05 444.02 447.74 442.89 444.84 0.0M
2021-01-04 444.37 447.39 443.08 445.99 0.0M