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
2024-12-30 737.26 739.10 735.74 737.94 0.0M
2024-12-27 733.18 737.26 728.75 737.26 0.0M
2024-12-23 732.02 735.48 730.87 733.18 0.0M
2024-12-20 734.72 734.72 730.48 732.02 0.0M
2024-12-19 739.25 740.98 732.98 734.72 0.0M
2024-12-18 739.28 739.28 735.39 739.25 0.0M
2024-12-17 733.02 743.46 733.02 739.28 0.0M
2024-12-16 735.77 736.92 728.78 733.02 0.0M
2024-12-13 711.34 738.13 711.34 735.77 0.0M
2024-12-12 695.61 711.85 695.61 711.34 0.0M
2024-12-11 693.62 700.15 693.62 695.61 0.0M
2024-12-10 688.88 693.62 686.73 693.62 0.0M
2024-12-09 694.19 694.36 688.88 688.88 0.0M
2024-12-06 697.26 698.97 694.19 694.19 0.0M
2024-12-05 697.96 699.11 697.26 697.26 0.0M
2024-12-04 692.64 697.96 692.64 697.96 0.0M
2024-12-03 686.98 693.83 686.79 692.64 0.0M
2024-12-02 685.31 687.36 684.55 686.98 0.0M
2024-11-29 682.73 685.31 682.30 685.31 0.0M
2024-11-28 683.97 686.41 682.19 682.73 0.0M
2024-11-27 681.77 684.22 678.15 683.97 0.0M
2024-11-26 679.46 682.92 679.46 681.77 0.0M
2024-11-25 682.76 682.76 678.31 679.46 0.0M
2024-11-22 679.05 682.76 679.05 682.76 0.0M
2024-11-21 677.91 679.37 677.90 679.05 0.0M
2024-11-20 671.62 685.23 671.62 677.91 0.0M
2024-11-19 666.67 672.61 664.16 671.62 0.0M
2024-11-18 666.20 668.02 663.53 666.67 0.0M
2024-11-15 662.87 666.20 661.22 666.20 0.0M
2024-11-14 662.67 665.28 658.97 662.87 0.0M
2024-11-13 667.41 668.43 661.08 662.67 0.0M
2024-11-12 671.78 672.04 665.89 667.41 0.0M
2024-11-11 673.00 674.35 671.78 671.78 0.0M
2024-11-08 674.07 674.72 673.00 673.00 0.0M
2024-11-07 673.08 675.04 673.08 674.07 0.0M
2024-11-06 672.08 678.33 671.56 673.08 0.0M
2024-11-05 663.32 672.28 663.32 672.08 0.0M
2024-11-04 659.74 663.78 655.69 663.32 0.0M
2024-11-01 659.21 663.40 659.21 659.74 0.0M
2024-10-31 654.67 659.40 654.67 659.21 0.0M
2024-10-30 648.20 654.67 648.20 654.67 0.0M
2024-10-29 649.83 653.86 647.40 648.20 0.0M
2024-10-28 645.47 649.83 645.47 649.83 0.0M
2024-10-25 649.70 650.86 643.29 645.47 0.0M
2024-10-24 646.76 652.14 646.76 649.70 0.0M
2024-10-23 640.32 651.23 640.32 646.76 0.0M
2024-10-22 639.58 643.43 637.16 640.32 0.0M
2024-10-21 640.89 642.26 637.92 639.58 0.0M
2024-10-18 649.82 649.82 639.84 640.89 0.0M
2024-10-17 662.41 662.41 649.82 649.82 0.0M
2024-10-16 662.15 662.66 660.75 662.41 0.0M
2024-10-15 660.01 663.30 658.94 662.15 0.0M
2024-10-14 660.27 661.54 659.88 660.01 0.0M
2024-10-11 666.00 667.15 660.27 660.27 0.0M
2024-10-10 668.60 669.24 665.24 666.00 0.0M
2024-10-09 672.58 672.58 667.90 668.60 0.0M
2024-10-08 677.22 677.22 672.58 672.58 0.0M
2024-10-07 668.70 677.22 667.55 677.22 0.0M
2024-10-04 671.55 673.85 668.26 668.70 0.0M
2024-10-03 679.18 679.18 671.55 671.55 0.0M
2024-10-02 664.66 681.39 664.66 679.18 0.0M
2024-10-01 667.13 673.32 660.02 664.66 0.0M
2024-09-30 659.00 667.13 658.12 667.13 0.0M
2024-09-27 646.56 663.82 646.56 659.00 0.0M
2024-09-26 642.11 650.41 642.11 646.56 0.0M
2024-09-25 637.47 643.69 637.47 642.11 0.0M
2024-09-24 630.23 637.47 630.23 637.47 0.0M
2024-09-23 625.11 630.23 625.11 630.23 0.0M
2024-09-20 622.92 625.11 619.30 625.11 0.0M
2024-09-19 621.75 627.18 621.75 622.92 0.0M
2024-09-18 619.06 621.95 618.83 621.75 0.0M
2024-09-17 622.73 625.90 619.06 619.06 0.0M
2024-09-16 619.57 622.73 618.89 622.73 0.0M
2024-09-13 619.80 622.67 619.57 619.57 0.0M
2024-09-12 621.33 621.72 619.80 619.80 0.0M
2024-09-11 620.38 622.35 617.94 621.33 0.0M
2024-09-10 624.25 625.01 620.19 620.38 0.0M
2024-09-09 628.39 628.58 622.70 624.25 0.0M
2024-09-06 629.79 634.07 628.26 628.39 0.0M
2024-09-05 627.46 630.55 624.69 629.79 0.0M
2024-09-04 624.42 627.46 620.60 627.46 0.0M
2024-09-03 626.29 627.44 621.49 624.42 0.0M
2024-09-02 631.26 631.26 615.27 626.29 0.0M
2024-08-30 633.16 636.18 631.26 631.26 0.0M
2024-08-29 637.97 640.55 632.79 633.16 0.0M
2024-08-28 641.17 641.17 636.39 637.97 0.0M
2024-08-27 641.99 642.75 639.26 641.17 0.0M
2024-08-26 643.33 646.21 641.60 641.99 0.0M
2024-08-23 644.29 652.37 641.98 643.33 0.0M
2024-08-22 643.64 645.24 643.26 644.29 0.0M
2024-08-21 648.66 648.66 642.86 643.64 0.0M
2024-08-20 644.77 650.39 644.77 648.66 0.0M
2024-08-19 633.29 656.12 633.29 644.77 0.0M
2024-08-16 621.82 633.29 621.82 633.29 0.0M
2024-08-15 619.83 625.98 619.63 621.82 0.0M
2024-08-14 612.56 619.83 612.56 619.83 0.0M
2024-08-13 613.32 613.32 612.56 612.56 0.0M
2024-08-12 619.09 619.09 613.32 613.32 0.0M
2024-08-09 621.50 621.50 615.61 619.09 0.0M
2024-08-08 622.78 623.40 619.82 621.50 0.0M
2024-08-07 621.62 622.78 621.62 622.78 0.0M
2024-08-06 622.52 622.52 620.88 621.62 0.0M
2024-08-02 619.15 622.52 619.15 622.52 0.0M
2024-08-01 625.71 625.71 622.52 622.52 0.0M
2024-07-31 623.33 624.48 622.78 624.48 0.0M
2024-07-30 624.56 624.56 622.71 622.71 0.0M
2024-07-29 628.14 628.14 623.68 625.37 0.0M
2024-07-26 625.90 626.71 625.90 626.10 0.0M
2024-07-25 627.57 627.57 623.13 626.21 0.0M
2024-07-24 635.70 635.70 623.40 626.71 0.0M
2024-07-23 635.11 636.79 635.11 636.79 0.0M
2024-07-22 640.04 640.44 638.47 638.47 0.0M
2024-07-19 640.44 643.59 640.04 641.13 0.0M
2024-07-18 636.54 639.63 636.54 639.63 0.0M
2024-07-17 634.95 642.37 634.95 639.91 0.0M
2024-07-16 635.36 636.18 635.36 635.56 0.0M
2024-07-15 635.22 635.62 634.13 634.13 0.0M
2024-07-12 633.04 634.54 633.04 634.13 0.0M
2024-07-11 632.71 633.52 632.50 632.50 0.0M
2024-07-10 630.81 632.16 629.46 632.16 0.0M
2024-07-09 626.06 631.43 626.06 630.41 0.0M
2024-07-08 621.34 623.89 620.52 623.89 0.0M
2024-07-05 623.03 624.71 623.03 624.71 0.0M
2024-07-04 623.57 623.97 620.06 623.43 0.0M
2024-07-03 619.50 624.18 616.27 624.18 0.0M
2024-07-02 618.95 618.95 615.58 615.58 0.0M
2024-07-01 617.01 618.41 613.95 618.41 0.0M
2024-06-28 621.32 622.55 620.38 620.38 0.0M
2024-06-27 620.24 620.24 619.69 619.69 0.0M
2024-06-26 621.60 622.41 619.69 619.69 0.0M
2024-06-25 626.07 626.62 619.38 622.41 0.0M
2024-06-24 626.62 626.62 626.07 626.07 0.0M
2024-06-21 632.04 632.18 626.76 627.23 0.0M
2024-06-20 630.91 633.10 626.19 630.95 0.0M
2024-06-19 627.54 632.95 627.54 629.68 0.0M
2024-06-18 625.84 626.45 625.84 626.45 0.0M
2024-06-14 630.53 630.53 624.75 626.38 0.0M
2024-06-13 634.14 634.14 629.72 629.72 0.0M
2024-06-12 634.42 635.00 630.54 634.55 0.0M
2024-06-11 634.96 635.51 633.33 633.33 0.0M
2024-06-10 634.18 637.55 634.18 635.27 0.0M
2024-06-07 631.35 638.18 631.35 635.87 0.0M
2024-06-06 630.00 630.31 629.50 629.50 0.0M
2024-06-05 629.93 630.31 627.59 630.31 0.0M
2024-06-04 630.24 631.05 629.08 629.39 0.0M
2024-06-03 630.24 632.73 629.70 629.70 0.0M
2024-05-31 630.17 630.78 627.99 627.99 0.0M
2024-05-30 630.10 630.10 627.38 628.81 0.0M
2024-05-29 632.91 632.91 631.21 631.21 0.0M
2024-05-28 638.80 638.80 631.56 632.37 0.0M
2024-05-27 639.34 639.34 637.99 637.99 0.0M
2024-05-24 638.59 641.92 638.53 638.53 0.0M
2024-05-23 629.17 636.95 627.87 636.95 0.0M
2024-05-22 627.23 631.96 623.96 629.78 0.0M
2024-05-21 631.89 631.89 627.23 628.32 0.0M
2024-05-17 633.16 634.85 631.58 631.58 0.0M
2024-05-16 627.78 632.54 627.78 632.54 0.0M
2024-05-15 634.09 634.54 626.01 626.55 0.0M
2024-05-14 641.85 641.85 631.19 632.87 0.0M
2024-05-13 645.01 645.22 644.61 645.22 0.0M
2024-05-10 644.56 646.21 642.46 645.82 0.0M
2024-05-08 647.47 648.70 644.01 644.01 0.0M
2024-05-07 653.68 653.68 648.57 648.57 0.0M
2024-05-06 657.10 657.10 655.75 656.91 0.0M
2024-05-03 661.60 661.60 651.58 655.49 0.0M
2024-05-02 662.82 662.82 659.98 659.98 0.0M
2024-04-30 664.85 664.85 658.20 660.40 0.0M
2024-04-29 669.93 669.93 665.41 665.41 0.0M
2024-04-26 670.08 670.08 668.02 669.12 0.0M
2024-04-24 665.28 674.48 665.28 674.48 0.0M
2024-04-23 665.61 666.22 662.57 662.57 0.0M
2024-04-22 674.29 674.29 667.30 668.94 0.0M
2024-04-19 678.36 681.78 675.38 675.38 0.0M
2024-04-18 679.47 679.47 674.06 676.45 0.0M
2024-04-17 680.47 681.30 674.70 678.64 0.0M
2024-04-16 681.30 681.30 675.92 679.25 0.0M
2024-04-15 681.86 682.13 678.80 682.13 0.0M
2024-04-12 684.95 684.95 681.05 682.69 0.0M
2024-04-11 686.73 691.18 685.80 688.28 0.0M
2024-04-10 685.19 687.69 685.19 687.56 0.0M
2024-04-09 683.63 684.46 683.63 684.46 0.0M
2024-04-08 684.96 684.96 683.27 684.36 0.0M
2024-04-05 677.34 685.79 677.34 685.79 0.0M
2024-04-04 671.59 675.64 667.87 675.64 0.0M
2024-04-03 666.37 670.49 664.18 670.49 0.0M
2024-04-02 678.54 679.63 665.16 665.16 0.0M
2024-03-27 665.57 677.45 665.57 677.45 0.0M
2024-03-26 668.27 668.27 665.98 666.24 0.0M
2024-03-25 676.05 677.14 668.82 668.82 0.0M
2024-03-22 677.17 678.00 673.94 677.27 0.0M
2024-03-21 681.90 681.90 678.00 678.00 0.0M
2024-03-20 685.79 685.79 678.43 680.24 0.0M
2024-03-19 688.35 688.48 686.20 686.20 0.0M
2024-03-15 689.73 690.56 688.90 690.56 0.0M
2024-03-14 695.43 695.98 690.14 690.14 0.0M
2024-03-13 694.94 694.94 692.68 693.77 0.0M
2024-03-12 700.37 700.37 694.94 696.60 0.0M
2024-03-11 704.09 704.09 699.68 699.95 0.0M
2024-03-08 704.40 710.28 703.32 706.41 0.0M
2024-03-07 702.74 706.15 702.74 704.81 0.0M
2024-03-06 699.79 703.98 696.62 703.98 0.0M
2024-03-05 703.93 703.93 695.40 699.25 0.0M
2024-03-04 714.78 714.78 705.02 705.02 0.0M
2024-03-01 699.11 720.97 699.11 714.23 0.0M
2024-02-29 679.59 694.11 678.36 694.11 0.0M
2024-02-28 681.57 681.57 676.68 677.93 0.0M
2024-02-27 683.50 685.10 681.06 683.23 0.0M
2024-02-26 683.43 686.26 682.59 684.05 0.0M
2024-02-23 684.22 684.67 681.37 681.37 0.0M
2024-02-22 685.19 686.44 682.55 682.55 0.0M
2024-02-21 684.49 684.49 681.31 681.85 0.0M
2024-02-20 686.58 686.58 683.40 683.40 0.0M
2024-02-19 691.35 691.35 685.79 688.22 0.0M
2024-02-16 688.82 692.18 685.80 691.76 0.0M
2024-02-15 688.27 688.27 687.72 687.72 0.0M
2024-02-14 688.76 688.76 674.08 687.44 0.0M
2024-02-13 701.15 704.14 694.78 694.78 0.0M
2024-02-12 700.05 701.57 700.05 700.32 0.0M
2024-02-09 702.50 702.50 700.29 701.14 0.0M
2024-02-08 710.44 710.44 705.84 705.84 0.0M
2024-02-07 709.66 712.63 708.08 712.63 0.0M
2024-02-06 711.77 712.31 708.02 711.36 0.0M
2024-02-05 714.38 714.93 711.68 713.40 0.0M
2024-02-02 714.20 715.21 711.33 715.21 0.0M
2024-02-01 722.20 722.75 715.87 715.87 0.0M
2024-01-31 723.11 724.57 715.80 718.87 0.0M
2024-01-30 726.88 726.88 719.53 722.02 0.0M
2024-01-29 729.64 730.89 705.86 725.22 0.0M
2024-01-26 722.45 728.81 721.20 727.15 0.0M
2024-01-25 722.06 725.52 722.06 724.12 0.0M
2024-01-24 715.29 720.82 714.87 720.82 0.0M
2024-01-23 714.63 714.75 712.84 714.75 0.0M
2024-01-22 714.69 721.65 714.04 715.60 0.0M
2024-01-19 708.15 714.71 708.15 710.83 0.0M
2024-01-18 708.12 708.12 705.63 705.63 0.0M
2024-01-17 711.51 711.51 709.79 709.79 0.0M
2024-01-16 712.85 714.52 711.36 712.61 0.0M
2024-01-15 714.64 716.31 712.12 712.37 0.0M
2024-01-12 715.47 716.31 712.98 712.98 0.0M
2024-01-11 716.30 717.97 715.05 715.89 0.0M
2024-01-10 721.39 723.06 712.72 717.13 0.0M
2024-01-09 726.93 727.08 718.09 720.84 0.0M
2024-01-08 719.37 727.76 719.37 724.75 0.0M
2024-01-05 703.13 722.79 703.13 718.82 0.0M
2024-01-04 697.41 700.65 696.34 700.65 0.0M
2024-01-03 694.53 697.32 692.84 696.20 0.0M
2024-01-02 698.92 698.92 693.14 693.99 0.0M