OMX Nordic Large Cap ISK GI Equity

OMXNLCISKGI
🏛️ sweden →
554.83
Last Update: 2025-09-30
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
2021-12-30 593.44 598.18 593.37 596.50 0.0M
2021-12-29 595.40 597.23 592.59 594.36 0.0M
2021-12-28 592.36 597.12 592.36 595.97 0.0M
2021-12-27 582.44 591.33 582.44 590.72 0.0M
2021-12-23 576.89 583.93 576.66 583.86 0.0M
2021-12-22 570.89 575.93 570.09 575.93 0.0M
2021-12-21 565.65 570.39 564.71 568.87 0.0M
2021-12-20 560.49 561.82 552.10 559.13 0.0M
2021-12-17 572.65 573.40 565.73 572.00 0.0M
2021-12-16 579.47 579.90 574.30 574.68 0.0M
2021-12-15 565.97 570.35 565.97 569.84 0.0M
2021-12-14 578.40 580.49 563.99 564.47 0.0M
2021-12-13 580.86 587.79 576.61 577.39 0.0M
2021-12-10 579.07 582.04 577.33 579.12 0.0M
2021-12-09 583.11 584.12 580.86 581.72 0.0M
2021-12-08 579.41 586.29 579.41 580.59 0.0M
2021-12-07 567.72 579.42 567.72 579.11 0.0M
2021-12-06 559.47 562.47 556.97 562.23 0.0M
2021-12-03 565.36 566.65 554.24 554.74 0.0M
2021-12-02 565.64 567.49 558.30 564.46 0.0M
2021-12-01 567.58 572.31 565.65 571.99 0.0M
2021-11-30 563.55 571.27 560.41 564.89 0.0M
2021-11-29 568.64 571.90 564.03 569.84 0.0M
2021-11-26 561.67 572.00 561.67 563.16 0.0M
2021-11-25 577.67 584.58 577.67 582.94 0.0M
2021-11-24 581.48 585.14 572.55 575.44 0.0M
2021-11-23 592.73 592.73 580.92 581.33 0.0M
2021-11-22 601.11 602.92 597.67 598.33 0.0M
2021-11-19 604.32 606.82 598.14 599.99 0.0M
2021-11-18 611.56 613.04 602.38 603.19 0.0M
2021-11-17 613.17 615.78 610.68 611.59 0.0M
2021-11-16 615.43 616.08 612.56 614.38 0.0M
2021-11-15 610.70 613.85 610.46 613.75 0.0M
2021-11-12 607.84 612.31 607.21 612.22 0.0M
2021-11-11 600.10 607.34 599.69 607.21 0.0M
2021-11-10 603.66 604.40 598.24 601.19 0.0M
2021-11-09 603.10 607.82 602.02 604.00 0.0M
2021-11-08 601.05 604.98 600.69 604.30 0.0M
2021-11-05 601.59 605.96 601.12 601.74 0.0M
2021-11-04 602.46 604.60 601.45 604.04 0.0M
2021-11-03 594.94 599.19 592.88 599.15 0.0M
2021-11-02 592.35 597.98 591.47 594.75 0.0M
2021-11-01 590.94 594.59 589.81 594.59 0.0M
2021-10-29 588.68 589.51 582.77 588.14 0.0M
2021-10-28 586.95 589.88 585.61 589.88 0.0M
2021-10-27 591.27 591.73 587.23 589.56 0.0M
2021-10-26 588.60 591.95 587.98 591.72 0.0M
2021-10-25 591.90 591.90 586.30 588.74 0.0M
2021-10-22 584.99 591.67 582.66 591.05 0.0M
2021-10-21 578.78 583.84 577.83 583.61 0.0M
2021-10-20 577.17 581.68 576.45 581.68 0.0M
2021-10-19 575.63 578.40 574.88 578.08 0.0M
2021-10-18 571.90 575.52 568.89 573.70 0.0M
2021-10-15 571.02 573.16 567.87 573.16 0.0M
2021-10-14 565.49 568.75 564.39 567.59 0.0M
2021-10-13 553.36 562.96 551.76 562.50 0.0M
2021-10-12 544.47 554.48 543.71 553.78 0.0M
2021-10-11 548.11 549.73 544.11 549.61 0.0M
2021-10-08 552.57 553.52 548.92 550.29 0.0M
2021-10-07 547.06 552.58 545.34 552.08 0.0M
2021-10-06 545.12 545.12 536.27 541.60 0.0M
2021-10-05 544.00 548.79 541.10 548.79 0.0M
2021-10-04 551.59 553.88 542.80 544.54 0.0M
2021-10-01 549.65 554.70 548.27 551.23 0.0M
2021-09-30 560.78 563.20 555.55 557.86 0.0M
2021-09-29 554.56 559.87 554.49 555.53 0.0M
2021-09-28 562.62 562.78 550.23 550.75 0.0M
2021-09-27 577.75 578.28 564.18 564.18 0.0M
2021-09-24 582.03 582.03 574.30 576.65 0.0M
2021-09-23 585.09 589.42 583.93 585.93 0.0M
2021-09-22 579.63 581.11 576.39 579.14 0.0M
2021-09-21 570.31 575.62 570.31 575.41 0.0M
2021-09-20 572.72 573.11 564.61 569.28 0.0M
2021-09-17 588.90 590.37 580.13 580.16 0.0M
2021-09-16 577.84 588.49 577.84 585.48 0.0M
2021-09-15 587.76 588.75 577.68 578.65 0.0M
2021-09-14 587.31 588.50 584.90 587.46 0.0M
2021-09-13 588.21 590.18 586.02 586.99 0.0M
2021-09-10 589.47 591.86 586.12 587.58 0.0M
2021-09-09 582.57 590.20 582.57 588.59 0.0M
2021-09-08 591.75 591.75 586.75 587.40 0.0M
2021-09-07 599.19 600.43 595.71 596.37 0.0M
2021-09-06 594.78 599.87 594.78 598.77 0.0M
2021-09-03 596.72 598.48 591.95 593.61 0.0M
2021-09-02 589.86 597.36 589.86 597.10 0.0M
2021-09-01 585.97 588.53 583.88 588.37 0.0M
2021-08-31 592.43 593.62 585.03 585.17 0.0M
2021-08-30 587.56 591.68 586.80 591.76 0.0M
2021-08-27 581.67 587.48 581.41 587.52 0.0M
2021-08-26 580.26 582.95 579.66 582.74 0.0M
2021-08-25 586.91 587.44 581.16 582.79 0.0M
2021-08-24 593.85 593.85 586.98 587.84 0.0M
2021-08-23 588.65 592.31 585.05 592.56 0.0M
2021-08-20 574.61 585.78 572.67 585.65 0.0M
2021-08-19 579.21 581.71 572.64 578.53 0.0M
2021-08-18 585.67 588.09 583.74 586.30 0.0M
2021-08-17 581.74 586.03 580.22 585.25 0.0M
2021-08-16 583.81 584.20 580.66 583.30 0.0M
2021-08-13 585.38 587.44 585.13 586.56 0.0M
2021-08-12 584.58 585.43 583.43 585.02 0.0M
2021-08-11 583.75 585.59 582.37 584.88 0.0M
2021-08-10 582.37 585.77 582.37 584.30 0.0M
2021-08-09 579.54 582.01 578.79 581.42 0.0M
2021-08-06 584.95 584.95 580.62 580.65 0.0M
2021-08-05 584.68 587.82 584.68 585.44 0.0M
2021-08-04 575.53 583.39 575.27 583.10 0.0M
2021-08-03 571.56 573.66 569.94 572.80 0.0M
2021-08-02 570.30 572.41 568.95 571.89 0.0M
2021-07-30 566.89 569.82 565.36 567.97 0.0M
2021-07-29 575.85 576.20 569.54 572.68 0.0M
2021-07-28 574.13 576.07 570.23 572.08 0.0M
2021-07-27 574.35 576.78 570.31 574.43 0.0M
2021-07-26 574.45 577.26 574.45 576.08 0.0M
2021-07-23 571.33 576.46 569.89 575.60 0.0M
2021-07-22 563.91 568.95 562.78 568.85 0.0M
2021-07-21 551.96 560.75 551.96 560.49 0.0M
2021-07-20 545.02 547.46 539.52 544.04 0.0M
2021-07-19 548.68 548.88 540.33 542.73 0.0M
2021-07-16 552.78 553.46 549.51 551.54 0.0M
2021-07-15 555.03 557.56 550.91 551.87 0.0M
2021-07-14 556.95 558.13 554.65 557.01 0.0M
2021-07-13 555.99 559.39 554.76 558.29 0.0M
2021-07-12 551.05 556.83 549.73 556.83 0.0M
2021-07-09 549.38 550.60 546.23 550.34 0.0M
2021-07-08 551.06 552.19 544.67 546.91 0.0M
2021-07-07 550.53 554.13 550.53 553.02 0.0M
2021-07-06 549.21 552.93 547.43 547.95 0.0M
2021-07-05 546.54 549.31 544.20 548.53 0.0M
2021-07-02 544.07 547.68 544.07 546.40 0.0M
2021-07-01 540.54 542.90 536.86 542.06 0.0M
2021-06-30 542.96 544.36 535.91 536.65 0.0M
2021-06-29 538.16 543.71 538.16 542.21 0.0M
2021-06-28 540.44 541.50 537.99 538.08 0.0M
2021-06-25 536.71 539.54 535.90 539.30 0.0M
2021-06-24 530.74 537.15 530.60 535.70 0.0M
2021-06-23 535.89 536.34 529.45 529.45 0.0M
2021-06-22 534.79 534.90 529.99 531.93 0.0M
2021-06-21 527.38 534.41 524.39 534.09 0.0M
2021-06-18 535.12 539.41 528.23 528.41 0.0M
2021-06-17 536.94 537.85 533.12 536.41 0.0M
2021-06-16 541.27 542.33 539.56 541.37 0.0M
2021-06-15 544.45 546.61 540.69 540.84 0.0M
2021-06-14 542.99 545.93 541.41 543.16 0.0M
2021-06-11 541.15 542.84 539.82 541.45 0.0M
2021-06-10 542.09 542.75 534.15 539.51 0.0M
2021-06-09 538.33 539.77 537.10 539.40 0.0M
2021-06-08 536.13 540.10 534.57 538.28 0.0M
2021-06-07 537.41 538.77 536.20 536.63 0.0M
2021-06-04 534.33 538.16 533.76 537.53 0.0M
2021-06-03 531.81 535.39 526.78 533.89 0.0M
2021-06-02 535.17 537.66 529.38 530.64 0.0M
2021-06-01 532.79 538.70 532.79 536.85 0.0M
2021-05-31 533.73 535.85 530.29 530.32 0.0M
2021-05-28 527.19 534.03 527.19 533.07 0.0M
2021-05-27 528.90 531.13 525.09 526.66 0.0M
2021-05-26 534.82 536.32 529.08 529.31 0.0M
2021-05-25 542.93 546.10 531.67 531.67 0.0M
2021-05-24 541.96 542.89 540.29 541.58 0.0M
2021-05-21 533.59 536.03 529.45 529.45 0.0M
2021-05-20 528.18 532.73 523.35 531.53 0.0M
2021-05-19 530.36 531.03 521.29 523.76 0.0M
2021-05-18 536.25 537.73 533.55 535.34 0.0M
2021-05-17 534.17 535.60 529.52 532.93 0.0M
2021-05-14 527.86 530.96 524.78 530.96 0.0M
2021-05-12 525.26 529.52 523.91 524.96 0.0M
2021-05-11 533.53 533.53 522.51 524.47 0.0M
2021-05-10 539.50 539.50 535.41 538.50 0.0M
2021-05-07 534.72 538.70 532.08 537.74 0.0M
2021-05-06 535.59 536.55 527.43 529.35 0.0M
2021-05-05 523.56 534.77 523.56 534.77 0.0M
2021-05-04 532.70 532.74 515.52 517.66 0.0M
2021-05-03 528.80 532.47 527.41 531.27 0.0M
2021-04-30 526.44 526.94 524.37 524.55 0.0M
2021-04-29 529.01 531.05 523.87 524.56 0.0M
2021-04-28 535.23 535.23 521.66 526.85 0.0M
2021-04-27 534.76 537.70 531.85 534.31 0.0M
2021-04-26 537.70 539.18 534.70 535.04 0.0M
2021-04-23 532.49 535.68 532.47 535.32 0.0M
2021-04-22 530.22 533.89 530.22 533.61 0.0M
2021-04-21 527.84 530.10 520.49 527.94 0.0M
2021-04-20 534.83 536.30 525.04 525.83 0.0M
2021-04-19 538.29 541.26 535.83 536.03 0.0M
2021-04-16 532.41 539.34 531.84 538.78 0.0M
2021-04-15 528.08 532.07 528.08 531.46 0.0M
2021-04-14 530.22 530.22 526.41 527.07 0.0M
2021-04-13 525.14 529.39 525.08 529.39 0.0M
2021-04-12 527.67 528.60 523.70 524.45 0.0M
2021-04-09 523.17 528.71 521.62 528.71 0.0M
2021-04-08 517.13 522.68 517.13 522.22 0.0M
2021-04-07 514.53 515.54 511.63 515.16 0.0M
2021-04-06 507.18 512.87 504.93 512.87 0.0M
2021-04-01 501.80 504.59 501.38 504.11 0.0M
2021-03-31 500.11 502.84 499.01 499.36 0.0M
2021-03-30 503.98 504.33 497.56 499.52 0.0M
2021-03-29 504.46 508.18 501.86 502.79 0.0M
2021-03-26 500.11 503.78 500.11 503.78 0.0M
2021-03-25 495.02 497.97 492.62 496.91 0.0M
2021-03-24 488.10 499.45 488.10 497.29 0.0M
2021-03-23 496.67 497.00 489.88 492.64 0.0M
2021-03-22 499.55 504.53 497.12 498.41 0.0M
2021-03-19 502.59 506.71 499.07 501.34 0.0M
2021-03-18 505.35 506.84 501.99 504.92 0.0M
2021-03-17 508.40 509.52 502.51 503.41 0.0M
2021-03-16 508.86 510.97 507.95 509.93 0.0M
2021-03-15 512.37 514.68 506.29 506.42 0.0M
2021-03-12 510.26 510.81 507.97 510.30 0.0M
2021-03-11 504.53 512.90 504.19 512.90 0.0M
2021-03-10 496.75 502.78 494.26 502.26 0.0M
2021-03-09 488.44 497.16 487.79 496.94 0.0M
2021-03-08 486.46 489.92 483.81 488.20 0.0M
2021-03-05 485.72 487.65 482.74 482.74 0.0M
2021-03-04 489.49 491.42 487.38 488.84 0.0M
2021-03-03 495.98 496.98 489.82 492.66 0.0M
2021-03-02 495.97 497.80 494.17 494.17 0.0M
2021-03-01 493.34 496.34 493.34 495.79 0.0M
2021-02-26 488.44 492.91 484.96 487.50 0.0M
2021-02-25 501.58 504.23 494.65 495.93 0.0M
2021-02-24 494.94 499.25 494.87 496.72 0.0M
2021-02-23 503.41 504.45 490.85 496.02 0.0M
2021-02-22 506.85 506.89 503.14 503.57 0.0M
2021-02-19 506.83 508.78 504.39 508.69 0.0M
2021-02-18 510.53 512.55 504.20 505.11 0.0M
2021-02-17 511.85 513.41 509.56 510.02 0.0M
2021-02-16 513.29 514.25 512.70 513.38 0.0M
2021-02-15 512.37 513.99 510.89 513.67 0.0M
2021-02-12 504.45 510.71 503.81 508.92 0.0M
2021-02-11 498.31 504.14 497.95 504.14 0.0M
2021-02-10 497.96 500.19 494.19 496.59 0.0M
2021-02-09 498.88 498.88 494.54 497.37 0.0M
2021-02-08 502.05 503.11 499.03 499.45 0.0M
2021-02-05 505.80 506.83 499.40 500.51 0.0M
2021-02-04 506.23 509.31 504.33 505.29 0.0M
2021-02-03 507.62 509.15 504.31 506.76 0.0M
2021-02-02 499.28 504.27 498.70 503.18 0.0M
2021-02-01 491.85 499.26 491.85 496.11 0.0M
2021-01-29 491.81 496.46 489.64 490.37 0.0M
2021-01-28 495.49 499.58 485.78 497.29 0.0M
2021-01-27 506.08 506.60 494.76 500.17 0.0M
2021-01-26 505.35 511.06 505.35 507.31 0.0M
2021-01-25 511.32 511.81 504.68 506.23 0.0M
2021-01-22 508.19 508.62 504.77 507.89 0.0M
2021-01-21 509.69 510.75 508.36 509.89 0.0M
2021-01-20 504.80 507.38 503.74 506.66 0.0M
2021-01-19 502.00 504.10 500.48 502.78 0.0M
2021-01-18 495.71 500.04 495.71 499.34 0.0M
2021-01-15 501.61 502.74 493.71 497.16 0.0M
2021-01-14 499.14 502.78 498.94 502.78 0.0M
2021-01-13 498.64 499.19 494.96 498.83 0.0M
2021-01-12 501.02 502.85 496.50 498.51 0.0M
2021-01-11 503.71 504.93 498.81 499.27 0.0M
2021-01-08 500.45 505.45 498.87 505.02 0.0M
2021-01-07 497.64 500.17 495.31 496.97 0.0M
2021-01-06 492.27 492.53 490.40 490.42 0.0M
2021-01-05 491.59 492.99 490.79 490.92 0.0M
2021-01-04 492.37 496.43 491.73 492.84 0.0M