OMX Iceland Small Cap PI

OMXISCPI
🏛️ iceland →
382.13
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
2025-09-26 382.24 382.24 380.89 382.13 0.0M
2025-09-25 382.45 382.45 382.16 382.24 0.0M
2025-09-24 382.37 382.49 382.29 382.49 0.0M
2025-09-23 382.42 382.42 382.39 382.42 0.0M
2025-09-22 384.11 384.11 382.46 382.46 0.0M
2025-09-19 383.00 383.92 381.43 383.92 0.0M
2025-09-18 384.24 384.24 383.00 383.00 0.0M
2025-09-17 384.53 386.00 384.24 386.00 0.0M
2025-09-16 385.47 386.60 384.53 384.53 0.0M
2025-09-15 385.86 387.56 385.47 385.47 0.0M
2025-09-12 385.54 387.19 385.23 385.86 0.0M
2025-09-11 385.20 387.21 385.20 385.54 0.0M
2025-09-10 386.40 387.03 384.98 385.20 0.0M
2025-09-09 384.68 386.40 384.38 386.40 0.0M
2025-09-08 384.68 385.15 383.80 384.68 0.0M
2025-09-05 383.31 387.09 383.31 384.68 0.0M
2025-09-04 383.15 383.46 383.15 383.31 0.0M
2025-09-03 381.44 383.47 381.44 383.15 0.0M
2025-09-02 380.54 382.13 380.54 381.44 0.0M
2025-09-01 379.22 380.54 377.96 380.54 0.0M
2025-08-29 379.90 381.04 379.11 379.22 0.0M
2025-08-28 381.79 385.32 379.90 379.90 0.0M
2025-08-27 387.67 387.67 381.79 381.79 0.0M
2025-08-26 392.40 392.40 386.43 387.67 0.0M
2025-08-25 391.46 394.57 391.46 392.40 0.0M
2025-08-22 382.94 392.87 382.94 391.46 0.0M
2025-08-21 381.26 382.94 380.44 382.94 0.0M
2025-08-20 381.75 381.75 381.26 381.26 0.0M
2025-08-19 385.20 385.61 381.75 381.75 0.0M
2025-08-18 386.45 387.70 385.20 385.20 0.0M
2025-08-15 384.95 387.70 384.95 386.45 0.0M
2025-08-14 386.37 386.69 384.90 384.95 0.0M
2025-08-13 386.92 389.37 386.37 386.37 0.0M
2025-08-12 387.15 389.20 386.92 386.92 0.0M
2025-08-11 386.69 387.24 385.86 387.15 0.0M
2025-08-08 387.15 388.68 385.73 386.69 0.0M
2025-08-07 389.14 389.20 386.59 387.15 0.0M
2025-08-06 389.72 389.72 387.38 389.14 0.0M
2025-08-05 393.25 393.62 389.72 389.72 0.0M
2025-08-01 397.42 397.42 393.25 393.25 0.0M
2025-07-31 396.12 398.47 396.12 397.42 0.0M
2025-07-30 398.69 398.73 396.12 396.12 0.0M
2025-07-29 398.51 398.80 398.28 398.69 0.0M
2025-07-28 398.62 399.93 398.51 398.51 0.0M
2025-07-25 398.88 399.50 398.05 398.62 0.0M
2025-07-24 397.09 400.34 395.98 398.88 0.0M
2025-07-23 395.12 398.24 395.12 397.09 0.0M
2025-07-22 395.45 395.45 392.96 395.12 0.0M
2025-07-21 394.29 395.74 393.41 395.45 0.0M
2025-07-18 395.16 395.16 394.29 394.29 0.0M
2025-07-17 393.48 395.16 392.85 395.16 0.0M
2025-07-16 391.91 394.78 391.91 393.48 0.0M
2025-07-15 393.97 393.97 391.80 391.91 0.0M
2025-07-14 394.72 397.27 391.87 393.97 0.0M
2025-07-11 389.71 394.78 388.36 394.72 0.0M
2025-07-10 386.76 391.47 386.22 389.71 0.0M
2025-07-09 386.63 388.01 385.66 386.76 0.0M
2025-07-08 382.11 388.96 382.11 386.63 0.0M
2025-07-07 378.77 382.32 378.77 382.11 0.0M
2025-07-04 377.68 378.77 377.52 378.77 0.0M
2025-07-03 375.26 378.93 375.26 377.68 0.0M
2025-07-02 373.12 375.26 372.24 375.26 0.0M
2025-07-01 364.63 373.12 364.63 373.12 0.0M
2025-06-30 364.89 365.26 364.27 364.63 0.0M
2025-06-27 367.09 367.09 363.64 364.89 0.0M
2025-06-26 368.80 368.80 366.39 367.09 0.0M
2025-06-25 372.02 372.02 368.72 368.80 0.0M
2025-06-24 371.13 372.02 371.13 372.02 0.0M
2025-06-23 367.22 371.31 367.22 371.13 0.0M
2025-06-20 375.71 375.71 367.22 367.22 0.0M
2025-06-19 381.53 381.53 375.27 375.71 0.0M
2025-06-18 383.99 383.99 380.49 381.53 0.0M
2025-06-16 382.66 383.99 381.99 383.99 0.0M
2025-06-13 389.01 389.01 382.08 382.66 0.0M
2025-06-12 390.85 390.97 388.96 389.01 0.0M
2025-06-11 387.22 390.85 387.22 390.85 0.0M
2025-06-10 389.72 390.53 387.22 387.22 0.0M
2025-06-06 388.12 389.72 387.61 389.72 0.0M
2025-06-05 389.74 391.21 387.99 388.12 0.0M
2025-06-04 394.56 394.56 389.11 389.74 0.0M
2025-06-03 387.97 395.08 387.97 394.56 0.0M
2025-06-02 388.17 388.22 387.76 387.97 0.0M
2025-05-30 386.38 388.17 386.16 388.17 0.0M
2025-05-28 387.37 389.97 386.38 386.38 0.0M
2025-05-27 385.26 388.24 384.49 387.37 0.0M
2025-05-26 387.91 389.12 385.26 385.26 0.0M
2025-05-23 387.05 388.54 385.60 387.91 0.0M
2025-05-22 385.97 388.32 385.07 387.05 0.0M
2025-05-21 383.24 387.64 383.19 385.97 0.0M
2025-05-20 382.37 383.24 381.28 383.24 0.0M
2025-05-19 382.71 382.71 381.10 382.37 0.0M
2025-05-16 378.40 386.85 378.40 382.71 0.0M
2025-05-15 377.34 378.55 377.05 378.40 0.0M
2025-05-14 378.90 380.98 376.71 377.34 0.0M
2025-05-13 381.44 381.72 378.50 378.90 0.0M
2025-05-12 377.94 383.11 377.94 381.44 0.0M
2025-05-09 375.82 379.56 374.55 377.94 0.0M
2025-05-08 370.33 377.08 370.33 375.82 0.0M
2025-05-07 368.59 370.33 368.43 370.33 0.0M
2025-05-06 371.51 371.51 368.59 368.59 0.0M
2025-05-05 370.45 371.51 370.19 371.51 0.0M
2025-05-02 370.47 372.28 370.03 370.45 0.0M
2025-04-30 371.49 372.41 369.38 370.47 0.0M
2025-04-29 372.78 372.78 370.64 371.49 0.0M
2025-04-28 373.25 373.30 372.78 372.78 0.0M
2025-04-25 370.66 373.25 370.18 373.25 0.0M
2025-04-23 365.84 371.07 365.84 370.66 0.0M
2025-04-22 364.73 365.84 360.81 365.84 0.0M
2025-04-16 363.48 364.73 362.22 364.73 0.0M
2025-04-15 365.01 365.01 360.98 363.48 0.0M
2025-04-14 363.57 365.99 363.57 365.01 0.0M
2025-04-11 361.91 363.57 359.82 363.57 0.0M
2025-04-10 356.24 368.08 356.24 361.91 0.0M
2025-04-09 367.50 367.50 356.24 356.24 0.0M
2025-04-08 363.61 367.50 363.61 367.50 0.0M
2025-04-07 368.90 368.90 355.87 363.61 0.0M
2025-04-04 379.15 379.15 367.39 368.90 0.0M
2025-04-03 387.08 387.08 379.15 379.15 0.0M
2025-04-02 390.05 390.05 386.84 387.08 0.0M
2025-04-01 385.44 390.28 385.44 390.05 0.0M
2025-03-31 388.28 388.28 384.12 385.44 0.0M
2025-03-28 391.79 391.79 387.26 388.28 0.0M
2025-03-27 397.39 397.39 391.79 391.79 0.0M
2025-03-26 395.24 398.65 395.11 397.39 0.0M
2025-03-25 393.88 399.05 393.88 395.24 0.0M
2025-03-24 390.52 395.26 390.52 393.88 0.0M
2025-03-21 398.57 398.85 390.52 390.52 0.0M
2025-03-20 395.99 398.57 393.68 398.57 0.0M
2025-03-19 396.07 396.63 394.32 395.99 0.0M
2025-03-18 388.68 397.27 388.68 396.07 0.0M
2025-03-17 386.67 388.68 386.67 388.68 0.0M
2025-03-14 386.91 388.30 385.27 386.67 0.0M
2025-03-13 386.86 388.03 385.23 386.91 0.0M
2025-03-12 380.96 387.98 380.96 386.86 0.0M
2025-03-11 383.25 384.36 378.17 380.96 0.0M
2025-03-10 383.29 385.93 382.62 383.25 0.0M
2025-03-07 381.68 383.34 381.04 383.29 0.0M
2025-03-06 382.84 382.84 381.58 381.68 0.0M
2025-03-05 375.98 383.11 375.98 382.84 0.0M
2025-03-04 382.04 382.04 375.73 375.98 0.0M
2025-03-03 382.80 384.10 381.24 382.04 0.0M
2025-02-28 386.73 388.59 382.52 382.80 0.0M
2025-02-27 387.11 394.00 385.19 386.73 0.0M
2025-02-26 380.73 387.27 380.73 387.11 0.0M
2025-02-25 378.47 381.05 378.47 380.73 0.0M
2025-02-24 378.39 378.88 377.62 378.47 0.0M
2025-02-21 378.71 378.71 375.78 378.39 0.0M
2025-02-20 380.36 380.36 377.59 378.71 0.0M
2025-02-19 379.74 382.92 379.74 380.36 0.0M
2025-02-18 379.97 379.97 378.29 379.74 0.0M
2025-02-17 380.37 380.46 379.60 379.97 0.0M
2025-02-14 385.08 385.08 380.37 380.37 0.0M
2025-02-13 386.76 386.86 384.06 385.08 0.0M
2025-02-12 383.08 386.76 382.95 386.76 0.0M
2025-02-11 385.19 385.19 383.08 383.08 0.0M
2025-02-10 394.02 394.02 385.19 385.19 0.0M
2025-02-07 390.35 394.02 388.87 394.02 0.0M
2025-02-06 389.70 392.47 388.66 390.35 0.0M
2025-02-05 388.44 392.84 388.13 389.70 0.0M
2025-02-04 389.04 389.38 385.40 388.44 0.0M
2025-02-03 394.69 394.69 388.03 389.04 0.0M
2025-01-31 392.95 394.69 391.59 394.69 0.0M
2025-01-30 395.60 397.80 392.95 392.95 0.0M
2025-01-29 395.64 395.64 394.38 395.60 0.0M
2025-01-28 397.64 398.23 395.53 395.64 0.0M
2025-01-27 400.14 400.14 397.01 397.64 0.0M
2025-01-24 401.99 402.09 399.93 400.14 0.0M
2025-01-23 399.33 402.48 399.33 401.99 0.0M
2025-01-22 395.48 400.53 395.38 399.33 0.0M
2025-01-21 396.45 396.45 393.70 395.48 0.0M
2025-01-20 397.57 397.57 395.92 396.45 0.0M
2025-01-17 397.04 397.67 396.31 397.57 0.0M
2025-01-16 396.52 399.65 396.52 397.04 0.0M
2025-01-15 397.29 397.50 396.24 396.52 0.0M
2025-01-14 401.35 401.35 397.29 397.29 0.0M
2025-01-13 401.48 401.48 399.21 401.35 0.0M
2025-01-10 397.82 406.95 397.82 401.48 0.0M
2025-01-09 396.16 397.82 393.06 397.82 0.0M
2025-01-08 399.71 399.92 396.16 396.16 0.0M
2025-01-07 398.64 400.12 397.94 399.71 0.0M
2025-01-06 399.25 401.71 398.33 398.64 0.0M
2025-01-03 400.69 401.31 399.25 399.25 0.0M
2025-01-02 401.93 402.56 399.05 400.69 0.0M