OMX Iceland Small Cap GI

OMXISCGI
🏛️ iceland →
703.67
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
2023-12-29 692.17 699.24 692.17 699.24 0.0M
2023-12-28 683.59 692.86 681.48 692.86 0.0M
2023-12-27 679.30 683.82 675.86 683.82 0.0M
2023-12-22 678.29 684.90 678.29 681.94 0.0M
2023-12-21 653.05 679.48 653.05 676.10 0.0M
2023-12-20 644.53 654.00 642.02 654.00 0.0M
2023-12-19 649.43 649.43 644.27 646.29 0.0M
2023-12-18 646.25 649.64 642.60 648.22 0.0M
2023-12-15 652.18 654.00 646.70 646.70 0.0M
2023-12-14 641.23 650.81 641.23 650.81 0.0M
2023-12-13 640.48 640.93 633.85 639.81 0.0M
2023-12-12 639.01 639.57 638.15 639.57 0.0M
2023-12-11 648.82 650.66 640.22 640.22 0.0M
2023-12-08 650.72 650.72 649.51 649.51 0.0M
2023-12-07 640.50 652.02 640.50 649.40 0.0M
2023-12-06 634.59 640.89 629.87 638.74 0.0M
2023-12-05 618.10 634.13 618.10 634.13 0.0M
2023-12-04 613.86 619.94 613.86 617.75 0.0M
2023-12-01 610.39 613.51 609.33 612.85 0.0M
2023-11-30 617.58 617.58 610.28 610.74 0.0M
2023-11-29 620.03 620.03 617.41 618.04 0.0M
2023-11-28 621.03 621.03 619.93 620.84 0.0M
2023-11-27 629.15 629.15 621.48 621.48 0.0M
2023-11-24 621.26 636.25 621.26 629.56 0.0M
2023-11-23 622.58 625.53 617.28 617.97 0.0M
2023-11-22 623.86 623.86 622.98 622.98 0.0M
2023-11-21 620.22 624.03 620.22 624.03 0.0M
2023-11-20 629.73 629.73 621.03 621.03 0.0M
2023-11-17 630.19 631.35 626.68 630.14 0.0M
2023-11-16 617.70 631.41 617.70 631.41 0.0M
2023-11-15 620.86 624.29 614.59 622.55 0.0M
2023-11-14 627.61 629.55 621.17 621.17 0.0M
2023-11-13 617.76 620.33 617.28 620.33 0.0M
2023-11-10 626.96 634.84 624.03 632.30 0.0M
2023-11-09 627.91 627.91 627.28 627.28 0.0M
2023-11-08 627.91 628.54 627.91 628.54 0.0M
2023-11-07 625.81 630.33 625.55 630.33 0.0M
2023-11-06 621.25 622.46 617.62 621.99 0.0M
2023-11-03 610.35 622.46 610.35 622.46 0.0M
2023-11-02 606.99 616.93 606.99 615.19 0.0M
2023-11-01 606.91 607.23 604.22 607.23 0.0M
2023-10-31 612.19 614.10 607.38 607.38 0.0M
2023-10-30 615.94 615.94 612.81 612.81 0.0M
2023-10-27 614.03 614.03 614.03 614.03 0.0M
2023-10-26 612.56 612.56 611.60 611.60 0.0M
2023-10-25 607.51 608.92 605.08 608.92 0.0M
2023-10-24 610.17 610.17 607.75 607.75 0.0M
2023-10-23 611.13 612.08 607.75 608.70 0.0M
2023-10-20 612.59 612.59 607.75 612.56 0.0M
2023-10-19 615.97 615.97 613.55 613.55 0.0M
2023-10-18 621.15 621.15 615.34 618.40 0.0M
2023-10-17 624.78 624.78 620.19 622.10 0.0M
2023-10-16 628.84 628.84 626.00 626.00 0.0M
2023-10-13 631.00 632.22 631.00 631.26 0.0M
2023-10-12 632.07 632.07 630.38 630.38 0.0M
2023-10-11 631.29 636.61 631.29 635.70 0.0M
2023-10-10 627.50 635.98 627.50 630.66 0.0M
2023-10-09 635.35 635.35 622.76 625.61 0.0M
2023-10-06 639.42 640.20 633.62 640.20 0.0M
2023-10-05 642.12 642.12 634.58 634.58 0.0M
2023-10-04 644.51 650.67 641.19 643.07 0.0M
2023-10-03 646.62 646.62 640.71 642.60 0.0M
2023-10-02 651.46 651.46 639.86 644.70 0.0M
2023-09-29 646.49 651.84 646.49 649.55 0.0M
2023-09-28 646.57 646.57 641.76 642.72 0.0M
2023-09-27 646.99 648.46 644.82 648.46 0.0M
2023-09-26 664.91 664.91 649.41 651.84 0.0M
2023-09-25 660.07 660.07 656.43 657.64 0.0M
2023-09-22 651.63 663.75 651.63 652.79 0.0M
2023-09-21 644.74 655.70 644.74 650.85 0.0M
2023-09-20 654.62 658.30 647.17 647.17 0.0M
2023-09-19 634.45 657.61 634.45 654.14 0.0M
2023-09-18 616.04 631.93 615.33 631.93 0.0M
2023-09-15 614.01 616.43 612.90 613.62 0.0M
2023-09-14 629.60 629.60 618.86 618.86 0.0M
2023-09-13 639.77 639.77 634.92 636.87 0.0M
2023-09-12 638.97 642.61 638.97 641.66 0.0M
2023-09-11 647.04 647.04 637.41 639.92 0.0M
2023-09-08 643.19 650.46 642.67 647.52 0.0M
2023-09-07 656.62 656.62 641.30 641.30 0.0M
2023-09-06 653.41 659.13 650.02 659.13 0.0M
2023-09-05 669.63 669.63 653.89 653.89 0.0M
2023-09-04 676.12 678.04 670.11 670.11 0.0M
2023-09-01 670.76 670.76 668.85 669.80 0.0M
2023-08-31 676.69 676.69 663.85 664.48 0.0M
2023-08-30 666.22 667.63 664.48 667.00 0.0M
2023-08-29 664.96 669.18 664.33 664.33 0.0M
2023-08-28 672.07 673.34 665.44 665.44 0.0M
2023-08-25 687.07 687.79 672.69 672.69 0.0M
2023-08-24 680.37 684.68 678.58 684.68 0.0M
2023-08-23 683.84 683.84 671.93 682.89 0.0M
2023-08-22 681.69 690.04 678.99 685.10 0.0M
2023-08-21 683.15 683.15 680.73 680.73 0.0M
2023-08-18 684.95 684.95 681.90 681.90 0.0M
2023-08-17 689.43 691.86 685.90 685.90 0.0M
2023-08-16 689.28 689.28 680.91 682.16 0.0M
2023-08-15 683.75 690.54 682.64 690.54 0.0M
2023-08-14 689.07 689.07 686.17 686.17 0.0M
2023-08-11 691.35 691.35 681.65 689.70 0.0M
2023-08-10 687.89 693.26 684.61 693.26 0.0M
2023-08-09 684.42 686.78 681.88 686.78 0.0M
2023-08-08 683.46 688.53 681.73 682.98 0.0M
2023-08-04 683.21 688.05 683.21 683.94 0.0M
2023-08-03 673.48 681.77 673.48 681.77 0.0M
2023-08-02 685.44 685.44 672.77 672.77 0.0M
2023-08-01 693.40 694.42 677.74 680.60 0.0M
2023-07-31 690.83 692.45 683.92 692.45 0.0M
2023-07-28 688.08 702.62 684.40 689.40 0.0M
2023-07-27 684.49 684.49 678.38 678.38 0.0M
2023-07-26 680.60 684.97 679.49 684.97 0.0M
2023-07-25 690.29 690.29 677.54 685.44 0.0M
2023-07-24 690.86 690.86 684.82 685.44 0.0M
2023-07-21 679.01 686.01 679.01 686.01 0.0M
2023-07-20 668.89 676.62 668.89 676.62 0.0M
2023-07-19 661.78 669.20 661.30 668.57 0.0M
2023-07-18 660.04 660.52 660.04 660.52 0.0M
2023-07-17 664.35 664.35 664.35 664.35 0.0M
2023-07-14 669.95 669.95 665.07 665.07 0.0M
2023-07-13 673.57 673.57 670.42 670.42 0.0M
2023-07-12 669.67 678.41 668.72 678.41 0.0M
2023-07-11 683.74 683.74 675.99 679.37 0.0M
2023-07-10 682.87 683.11 682.63 683.11 0.0M
2023-07-07 669.08 683.11 669.08 683.11 0.0M
2023-07-06 664.92 673.03 662.50 668.45 0.0M
2023-07-05 666.81 666.81 666.81 666.81 0.0M
2023-07-04 655.08 668.60 646.79 666.18 0.0M
2023-07-03 645.62 653.82 645.62 653.82 0.0M
2023-06-30 616.36 643.71 616.36 643.71 0.0M
2023-06-29 624.71 624.71 610.46 614.77 0.0M
2023-06-28 632.90 632.90 630.21 630.21 0.0M
2023-06-27 640.53 647.32 632.60 633.86 0.0M
2023-06-26 655.46 655.46 641.49 641.49 0.0M
2023-06-23 648.66 655.93 648.66 655.93 0.0M
2023-06-22 657.52 657.52 649.62 649.62 0.0M
2023-06-21 659.94 660.57 652.04 652.04 0.0M
2023-06-19 658.53 659.31 658.06 659.31 0.0M
2023-06-16 658.47 659.79 654.94 659.79 0.0M
2023-06-15 662.87 662.87 655.96 657.22 0.0M
2023-06-14 661.94 662.69 649.14 661.44 0.0M
2023-06-13 675.56 676.99 660.78 664.37 0.0M
2023-06-12 668.41 676.19 666.49 676.19 0.0M
2023-06-09 673.08 673.55 671.34 672.30 0.0M
2023-06-08 675.13 675.61 669.91 672.45 0.0M
2023-06-07 673.69 674.65 673.69 674.17 0.0M
2023-06-06 670.80 679.54 669.85 675.13 0.0M
2023-06-05 683.82 683.82 668.89 668.89 0.0M
2023-06-02 679.45 683.99 674.30 682.56 0.0M
2023-06-01 686.21 686.21 684.29 684.29 0.0M
2023-05-31 687.82 688.78 684.77 684.77 0.0M
2023-05-30 684.62 685.40 679.30 680.55 0.0M
2023-05-26 683.63 685.58 677.83 685.10 0.0M
2023-05-25 686.53 686.53 679.80 684.11 0.0M
2023-05-24 690.03 690.96 679.35 689.05 0.0M
2023-05-23 701.80 701.80 692.54 692.54 0.0M
2023-05-22 694.91 702.76 694.91 702.28 0.0M
2023-05-19 694.28 694.28 694.28 694.28 0.0M
2023-05-17 687.99 698.15 687.99 694.76 0.0M
2023-05-16 688.92 688.92 672.40 678.30 0.0M
2023-05-15 699.34 699.81 694.31 696.19 0.0M
2023-05-12 713.92 721.19 698.08 698.08 0.0M
2023-05-11 711.12 711.60 695.38 698.53 0.0M
2023-05-10 706.04 717.41 705.36 717.41 0.0M
2023-05-09 727.21 727.21 701.33 704.47 0.0M
2023-05-08 734.11 736.50 724.06 725.64 0.0M
2023-05-05 733.01 734.58 733.01 733.63 0.0M
2023-05-04 752.20 752.20 728.30 734.58 0.0M
2023-05-03 747.93 755.21 746.50 753.77 0.0M
2023-05-02 756.43 756.43 744.93 745.55 0.0M
2023-04-28 756.20 756.20 756.20 756.20 0.0M
2023-04-27 759.34 760.63 752.41 756.67 0.0M
2023-04-26 749.20 758.38 749.20 758.38 0.0M
2023-04-25 755.32 768.80 750.90 751.62 0.0M
2023-04-24 769.76 770.98 756.13 756.13 0.0M
2023-04-21 752.29 770.60 752.29 761.50 0.0M
2023-04-19 769.26 769.26 749.30 752.70 0.0M
2023-04-18 742.99 770.60 742.99 770.60 0.0M
2023-04-17 762.11 762.96 741.98 743.39 0.0M
2023-04-14 778.49 785.36 770.25 770.25 0.0M
2023-04-13 791.78 793.78 783.83 785.84 0.0M
2023-04-12 777.09 791.24 777.09 789.77 0.0M
2023-04-11 778.11 781.16 769.60 781.16 0.0M
2023-04-05 771.65 779.34 771.65 772.01 0.0M
2023-04-04 767.19 772.85 758.28 772.85 0.0M
2023-04-03 763.18 765.19 757.10 765.19 0.0M
2023-03-31 754.56 762.65 753.10 761.98 0.0M
2023-03-30 740.44 752.16 738.40 752.16 0.0M
2023-03-29 731.11 740.03 725.01 740.03 0.0M
2023-03-28 724.77 730.59 724.77 726.18 0.0M
2023-03-27 726.19 729.18 716.02 729.18 0.0M
2023-03-24 722.31 729.80 719.47 729.80 0.0M
2023-03-23 736.72 736.72 725.13 726.54 0.0M
2023-03-22 746.28 749.10 740.79 740.79 0.0M
2023-03-21 730.92 752.31 730.92 749.10 0.0M
2023-03-20 726.85 730.91 725.45 728.88 0.0M
2023-03-17 739.20 739.20 724.51 724.51 0.0M
2023-03-16 735.33 735.33 733.13 733.13 0.0M
2023-03-15 752.13 752.13 733.19 733.93 0.0M
2023-03-14 746.05 751.33 739.79 751.33 0.0M
2023-03-13 751.35 759.45 740.41 744.64 0.0M
2023-03-10 781.54 781.54 767.91 767.91 0.0M
2023-03-09 764.35 776.70 753.53 776.70 0.0M
2023-03-08 766.96 769.54 766.36 766.36 0.0M
2023-03-07 781.57 781.57 768.36 768.36 0.0M
2023-03-06 778.21 780.35 765.92 779.56 0.0M
2023-03-03 776.45 782.59 776.45 780.22 0.0M
2023-03-02 771.70 778.56 767.68 775.65 0.0M
2023-03-01 778.69 782.11 772.49 772.49 0.0M
2023-02-28 780.76 788.38 775.11 777.90 0.0M
2023-02-27 792.76 792.76 786.19 786.79 0.0M
2023-02-24 792.97 796.99 792.57 794.16 0.0M
2023-02-23 796.99 796.99 796.99 796.99 0.0M
2023-02-22 796.72 797.38 793.74 797.38 0.0M
2023-02-21 798.97 803.16 792.10 798.12 0.0M
2023-02-20 801.76 805.33 796.12 800.36 0.0M
2023-02-17 805.73 814.82 804.00 806.79 0.0M
2023-02-16 807.72 809.13 806.33 807.12 0.0M
2023-02-15 799.52 807.56 798.73 803.54 0.0M
2023-02-14 797.59 801.11 796.23 801.11 0.0M
2023-02-13 803.52 807.64 796.69 807.64 0.0M
2023-02-10 795.73 809.28 795.73 805.10 0.0M
2023-02-09 807.21 809.59 797.12 797.12 0.0M
2023-02-08 802.60 811.79 802.60 805.76 0.0M
2023-02-07 795.85 814.81 795.85 814.81 0.0M
2023-02-06 810.09 810.09 798.47 803.88 0.0M
2023-02-03 816.12 816.12 806.07 810.88 0.0M
2023-02-02 806.85 815.00 806.85 810.09 0.0M
2023-02-01 820.42 822.60 802.67 805.45 0.0M
2023-01-31 797.71 821.83 797.71 819.80 0.0M
2023-01-30 803.31 807.33 798.50 798.50 0.0M
2023-01-27 784.95 795.28 784.95 795.28 0.0M
2023-01-26 786.36 788.97 785.56 788.97 0.0M
2023-01-25 783.35 797.24 783.35 787.75 0.0M
2023-01-24 770.63 786.14 769.84 786.14 0.0M
2023-01-23 775.44 779.46 774.65 774.65 0.0M
2023-01-20 779.70 779.70 774.65 774.65 0.0M
2023-01-19 786.74 788.13 778.91 778.91 0.0M
2023-01-18 782.91 789.47 776.04 785.29 0.0M
2023-01-17 785.55 785.55 781.55 783.70 0.0M
2023-01-16 786.55 791.26 784.16 784.16 0.0M
2023-01-13 789.27 795.36 787.94 793.97 0.0M
2023-01-12 796.60 798.10 795.92 797.31 0.0M
2023-01-11 797.33 800.77 794.41 795.80 0.0M
2023-01-10 796.77 796.77 788.59 793.31 0.0M
2023-01-09 792.34 798.78 792.34 798.78 0.0M
2023-01-06 782.91 792.34 781.52 788.32 0.0M
2023-01-05 792.34 793.13 784.30 784.30 0.0M
2023-01-04 787.72 791.11 783.53 788.32 0.0M
2023-01-03 791.50 796.00 784.87 786.27 0.0M
2023-01-02 799.82 799.95 783.47 794.41 0.0M