OMX Nordic Mid Cap ISK GI Equity

OMXNMCISKGI
🏛️ sweden →
697.80
Last Update: 2025-09-28
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
2021-12-30 737.99 742.99 736.07 742.37 0.0M
2021-12-29 737.67 740.38 734.16 738.17 0.0M
2021-12-28 734.26 741.16 734.26 738.01 0.0M
2021-12-27 721.91 732.26 721.91 731.79 0.0M
2021-12-23 714.24 721.93 713.67 721.93 0.0M
2021-12-22 698.48 710.78 698.48 710.78 0.0M
2021-12-21 693.79 700.90 693.61 697.09 0.0M
2021-12-20 685.17 693.88 682.02 689.95 0.0M
2021-12-17 694.30 697.81 686.94 696.99 0.0M
2021-12-16 701.04 704.73 695.71 695.95 0.0M
2021-12-15 688.73 693.48 688.73 692.10 0.0M
2021-12-14 707.76 710.08 687.16 687.37 0.0M
2021-12-13 713.66 721.38 707.28 707.28 0.0M
2021-12-10 713.16 715.26 708.85 712.09 0.0M
2021-12-09 716.87 718.94 711.64 713.27 0.0M
2021-12-08 715.61 722.22 712.68 713.07 0.0M
2021-12-07 695.79 712.94 695.79 712.94 0.0M
2021-12-06 697.45 699.08 688.03 691.19 0.0M
2021-12-03 710.20 713.29 693.37 693.98 0.0M
2021-12-02 718.87 718.87 701.27 710.05 0.0M
2021-12-01 721.79 726.86 713.29 724.55 0.0M
2021-11-30 711.41 725.43 706.60 720.82 0.0M
2021-11-29 709.99 717.81 709.17 716.64 0.0M
2021-11-26 709.00 719.38 704.84 706.13 0.0M
2021-11-25 721.61 734.00 721.61 731.32 0.0M
2021-11-24 727.17 731.55 713.84 718.96 0.0M
2021-11-23 746.88 746.88 726.73 727.16 0.0M
2021-11-22 759.23 760.41 752.10 753.26 0.0M
2021-11-19 761.68 763.89 755.27 757.94 0.0M
2021-11-18 769.25 769.84 759.10 760.94 0.0M
2021-11-17 770.24 773.52 768.64 769.19 0.0M
2021-11-16 773.53 774.01 767.24 770.33 0.0M
2021-11-15 766.36 772.24 764.13 771.78 0.0M
2021-11-12 762.90 767.20 761.53 766.99 0.0M
2021-11-11 754.28 763.56 753.09 763.56 0.0M
2021-11-10 765.42 765.81 750.65 757.31 0.0M
2021-11-09 766.48 770.67 762.91 766.13 0.0M
2021-11-08 761.34 766.88 758.14 766.88 0.0M
2021-11-05 762.85 767.52 761.49 762.98 0.0M
2021-11-04 758.57 763.85 756.96 763.85 0.0M
2021-11-03 748.63 757.96 747.20 755.15 0.0M
2021-11-02 755.88 755.88 747.92 748.56 0.0M
2021-11-01 746.48 756.60 746.48 756.60 0.0M
2021-10-29 741.37 743.39 735.88 742.84 0.0M
2021-10-28 739.88 744.49 735.02 740.83 0.0M
2021-10-27 742.07 745.37 740.09 742.07 0.0M
2021-10-26 744.49 746.99 741.89 743.58 0.0M
2021-10-25 748.78 748.78 739.87 744.55 0.0M
2021-10-22 743.47 748.46 738.16 748.46 0.0M
2021-10-21 737.37 743.01 733.19 743.01 0.0M
2021-10-20 736.30 738.97 732.85 738.97 0.0M
2021-10-19 736.44 739.18 733.87 736.23 0.0M
2021-10-18 728.77 733.64 723.49 732.79 0.0M
2021-10-15 725.84 729.72 722.45 729.72 0.0M
2021-10-14 715.04 722.74 715.04 722.53 0.0M
2021-10-13 692.67 710.78 691.31 710.78 0.0M
2021-10-12 678.43 693.38 675.49 692.45 0.0M
2021-10-11 685.83 685.83 674.95 683.01 0.0M
2021-10-08 689.30 692.55 683.58 686.91 0.0M
2021-10-07 682.39 689.59 679.45 689.29 0.0M
2021-10-06 685.35 685.35 670.60 677.79 0.0M
2021-10-05 679.14 688.20 676.83 688.20 0.0M
2021-10-04 696.21 696.21 678.81 681.21 0.0M
2021-10-01 692.55 696.30 685.77 693.80 0.0M
2021-09-30 695.57 701.94 693.24 698.91 0.0M
2021-09-29 687.82 694.77 687.69 690.82 0.0M
2021-09-28 703.96 703.96 683.73 685.97 0.0M
2021-09-27 722.62 724.13 705.03 705.22 0.0M
2021-09-24 728.68 729.16 719.02 722.38 0.0M
2021-09-23 729.14 735.82 728.50 732.57 0.0M
2021-09-22 720.06 723.43 718.28 722.94 0.0M
2021-09-21 711.84 718.46 709.87 716.61 0.0M
2021-09-20 726.49 726.49 704.71 712.96 0.0M
2021-09-17 734.06 740.45 733.14 734.55 0.0M
2021-09-16 719.42 732.40 719.42 731.85 0.0M
2021-09-15 737.35 737.49 719.90 720.91 0.0M
2021-09-14 741.04 741.58 735.75 737.98 0.0M
2021-09-13 749.92 750.14 739.32 741.05 0.0M
2021-09-10 753.68 754.76 747.95 748.93 0.0M
2021-09-09 743.27 753.89 742.55 753.12 0.0M
2021-09-08 756.79 756.79 748.41 748.83 0.0M
2021-09-07 766.97 768.70 762.54 762.83 0.0M
2021-09-06 763.32 766.33 762.21 765.21 0.0M
2021-09-03 760.78 764.45 757.75 760.58 0.0M
2021-09-02 751.70 760.18 749.82 760.15 0.0M
2021-09-01 747.57 750.02 744.23 749.56 0.0M
2021-08-31 746.15 751.30 744.93 748.01 0.0M
2021-08-30 740.48 745.99 739.52 745.99 0.0M
2021-08-27 731.73 739.07 730.49 739.03 0.0M
2021-08-26 730.12 732.16 728.19 731.13 0.0M
2021-08-25 732.67 735.72 729.38 731.85 0.0M
2021-08-24 739.18 741.43 732.61 733.97 0.0M
2021-08-23 726.85 738.04 726.85 738.04 0.0M
2021-08-20 708.18 722.14 705.17 721.98 0.0M
2021-08-19 716.59 717.77 709.40 712.30 0.0M
2021-08-18 717.68 723.15 717.24 723.15 0.0M
2021-08-17 713.51 718.09 710.41 716.06 0.0M
2021-08-16 715.92 715.92 711.26 714.03 0.0M
2021-08-13 718.62 719.74 717.06 718.63 0.0M
2021-08-12 720.10 720.51 717.54 719.42 0.0M
2021-08-11 719.96 720.64 715.91 719.50 0.0M
2021-08-10 719.00 723.68 719.00 721.99 0.0M
2021-08-09 717.19 717.81 713.84 717.81 0.0M
2021-08-06 723.21 724.20 718.03 719.05 0.0M
2021-08-05 721.36 724.19 720.84 722.98 0.0M
2021-08-04 714.63 721.00 714.63 721.00 0.0M
2021-08-03 710.99 713.56 709.56 712.88 0.0M
2021-08-02 707.75 711.98 706.75 711.98 0.0M
2021-07-30 705.38 708.28 701.77 706.43 0.0M
2021-07-29 706.95 710.46 703.90 710.46 0.0M
2021-07-28 705.65 708.80 701.33 703.58 0.0M
2021-07-27 707.32 709.32 702.27 705.27 0.0M
2021-07-26 701.81 707.23 700.77 706.93 0.0M
2021-07-23 697.76 704.63 697.76 702.07 0.0M
2021-07-22 688.44 696.69 688.02 696.69 0.0M
2021-07-21 673.58 685.85 673.58 685.51 0.0M
2021-07-20 670.55 671.44 662.62 666.03 0.0M
2021-07-19 678.34 678.34 666.70 669.64 0.0M
2021-07-16 678.95 681.55 675.04 679.85 0.0M
2021-07-15 685.55 685.99 678.59 679.17 0.0M
2021-07-14 690.20 690.51 685.73 686.85 0.0M
2021-07-13 687.13 691.10 684.49 690.41 0.0M
2021-07-12 679.23 687.46 678.47 687.46 0.0M
2021-07-09 675.26 677.89 674.79 677.72 0.0M
2021-07-08 680.66 680.66 671.66 674.33 0.0M
2021-07-07 679.46 683.08 678.12 681.36 0.0M
2021-07-06 676.39 681.07 675.06 678.14 0.0M
2021-07-05 671.90 675.76 670.01 675.71 0.0M
2021-07-02 664.18 671.08 664.17 670.45 0.0M
2021-07-01 659.82 663.42 657.48 662.53 0.0M
2021-06-30 661.35 661.94 653.82 657.73 0.0M
2021-06-29 652.68 660.48 652.68 660.47 0.0M
2021-06-28 649.58 654.78 648.58 651.57 0.0M
2021-06-25 643.42 648.08 643.25 647.61 0.0M
2021-06-24 639.68 645.33 639.68 642.43 0.0M
2021-06-23 642.04 642.61 635.28 637.91 0.0M
2021-06-22 641.89 641.89 633.83 637.27 0.0M
2021-06-21 641.84 642.32 632.44 641.02 0.0M
2021-06-18 648.19 651.03 641.28 641.34 0.0M
2021-06-17 650.64 651.48 645.58 649.57 0.0M
2021-06-16 657.37 657.37 651.18 653.22 0.0M
2021-06-15 662.02 664.34 655.93 656.76 0.0M
2021-06-14 662.32 666.26 659.85 661.39 0.0M
2021-06-11 658.61 661.36 658.47 661.01 0.0M
2021-06-10 659.99 660.72 650.58 657.82 0.0M
2021-06-09 657.70 658.22 655.06 657.13 0.0M
2021-06-08 655.02 658.70 655.02 657.33 0.0M
2021-06-07 660.20 661.42 653.08 655.10 0.0M
2021-06-04 656.71 660.57 654.16 660.36 0.0M
2021-06-03 654.69 657.77 650.01 656.69 0.0M
2021-06-02 661.88 663.63 652.15 653.61 0.0M
2021-06-01 659.96 666.32 659.96 664.52 0.0M
2021-05-31 656.78 661.75 655.73 658.77 0.0M
2021-05-28 645.55 655.86 645.50 655.30 0.0M
2021-05-27 646.87 648.05 641.90 644.28 0.0M
2021-05-26 653.44 654.77 646.79 647.21 0.0M
2021-05-25 663.13 666.75 648.20 648.96 0.0M
2021-05-24 660.38 662.02 659.66 660.94 0.0M
2021-05-21 650.09 653.46 644.99 645.34 0.0M
2021-05-20 645.53 649.64 639.79 648.67 0.0M
2021-05-19 651.58 651.58 637.36 641.12 0.0M
2021-05-18 649.66 655.17 649.49 653.37 0.0M
2021-05-17 645.87 648.46 643.41 647.32 0.0M
2021-05-14 644.09 645.25 635.73 643.53 0.0M
2021-05-12 646.58 648.68 640.83 641.66 0.0M
2021-05-11 658.17 658.17 640.92 645.53 0.0M
2021-05-10 667.88 668.12 661.92 662.95 0.0M
2021-05-07 657.99 665.13 655.07 664.99 0.0M
2021-05-06 667.09 667.64 651.91 653.71 0.0M
2021-05-05 650.83 665.20 650.83 665.20 0.0M
2021-05-04 665.02 665.29 645.18 647.40 0.0M
2021-05-03 663.22 666.03 660.72 663.83 0.0M
2021-04-30 658.41 659.07 656.36 657.81 0.0M
2021-04-29 658.36 661.04 654.96 656.42 0.0M
2021-04-28 664.09 664.09 652.79 656.81 0.0M
2021-04-27 664.61 666.43 660.63 662.14 0.0M
2021-04-26 666.16 668.13 664.87 665.89 0.0M
2021-04-23 658.62 663.15 658.59 662.80 0.0M
2021-04-22 651.21 658.68 651.07 658.68 0.0M
2021-04-21 650.58 652.39 639.09 647.64 0.0M
2021-04-20 660.29 662.62 649.11 649.58 0.0M
2021-04-19 662.27 667.79 658.83 659.65 0.0M
2021-04-16 656.19 664.52 656.08 662.91 0.0M
2021-04-15 648.56 655.05 648.56 655.05 0.0M
2021-04-14 647.35 649.54 644.87 648.90 0.0M
2021-04-13 637.35 645.30 637.30 645.30 0.0M
2021-04-12 638.61 638.71 634.46 635.98 0.0M
2021-04-09 634.20 639.57 632.91 638.25 0.0M
2021-04-08 625.21 631.81 625.21 631.81 0.0M
2021-04-07 619.19 623.11 615.81 622.42 0.0M
2021-04-06 607.37 616.90 607.04 616.78 0.0M
2021-04-01 597.45 602.90 597.17 602.31 0.0M
2021-03-31 594.18 597.57 593.01 594.28 0.0M
2021-03-30 597.82 597.82 589.58 592.08 0.0M
2021-03-29 601.26 604.11 594.95 596.28 0.0M
2021-03-26 596.61 600.58 596.61 599.35 0.0M
2021-03-25 593.24 594.82 588.62 592.60 0.0M
2021-03-24 586.85 596.72 585.66 593.50 0.0M
2021-03-23 596.87 596.87 587.92 590.23 0.0M
2021-03-22 602.67 603.97 596.78 597.70 0.0M
2021-03-19 605.55 608.18 600.63 601.55 0.0M
2021-03-18 606.20 608.27 602.24 605.05 0.0M
2021-03-17 609.29 610.76 600.60 601.78 0.0M
2021-03-16 609.02 612.33 608.73 609.35 0.0M
2021-03-15 613.04 615.06 606.04 606.38 0.0M
2021-03-12 614.51 614.78 610.33 610.84 0.0M
2021-03-11 607.65 615.75 607.12 615.74 0.0M
2021-03-10 600.69 604.49 597.77 604.49 0.0M
2021-03-09 589.66 598.95 587.56 598.95 0.0M
2021-03-08 591.73 594.57 586.74 589.09 0.0M
2021-03-05 596.62 596.62 587.91 589.46 0.0M
2021-03-04 604.71 604.82 596.41 598.00 0.0M
2021-03-03 606.69 610.04 603.94 606.91 0.0M
2021-03-02 607.05 610.60 603.61 604.75 0.0M
2021-03-01 601.39 607.33 601.39 605.96 0.0M
2021-02-26 592.95 598.06 589.12 595.64 0.0M
2021-02-25 609.34 614.44 602.29 603.90 0.0M
2021-02-24 605.81 610.40 603.24 604.43 0.0M
2021-02-23 617.70 618.35 598.28 605.09 0.0M
2021-02-22 618.25 619.52 614.84 617.90 0.0M
2021-02-19 613.77 617.34 611.45 617.32 0.0M
2021-02-18 616.51 618.65 610.82 611.24 0.0M
2021-02-17 620.91 621.10 617.14 617.80 0.0M
2021-02-16 621.33 621.61 619.40 620.48 0.0M
2021-02-15 620.16 621.55 618.26 621.55 0.0M
2021-02-12 609.02 616.51 609.02 615.23 0.0M
2021-02-11 600.06 608.87 599.66 608.59 0.0M
2021-02-10 599.80 600.54 596.17 598.31 0.0M
2021-02-09 600.32 600.32 593.24 598.47 0.0M
2021-02-08 601.71 602.56 599.14 600.29 0.0M
2021-02-05 601.37 603.01 597.44 599.81 0.0M
2021-02-04 599.40 602.12 598.66 599.33 0.0M
2021-02-03 598.21 599.96 595.70 599.53 0.0M
2021-02-02 590.78 596.11 590.46 595.62 0.0M
2021-02-01 582.33 590.18 582.33 587.23 0.0M
2021-01-29 577.24 581.83 572.79 580.80 0.0M
2021-01-28 578.38 579.97 562.07 578.57 0.0M
2021-01-27 594.82 594.82 577.38 583.16 0.0M
2021-01-26 591.12 595.44 589.51 594.56 0.0M
2021-01-25 600.33 600.51 590.07 591.59 0.0M
2021-01-22 599.39 599.39 594.94 597.19 0.0M
2021-01-21 599.80 600.70 598.15 600.27 0.0M
2021-01-20 595.94 598.47 595.19 597.53 0.0M
2021-01-19 592.29 594.40 590.77 593.86 0.0M
2021-01-18 585.02 590.19 584.96 590.19 0.0M
2021-01-15 595.02 595.02 581.85 585.25 0.0M
2021-01-14 591.53 595.53 590.20 595.53 0.0M
2021-01-13 591.21 591.21 585.79 589.57 0.0M
2021-01-12 591.51 591.72 588.05 589.77 0.0M
2021-01-11 599.08 599.53 589.43 590.01 0.0M
2021-01-08 591.83 598.74 591.77 598.47 0.0M
2021-01-07 592.94 596.12 588.49 589.70 0.0M
2021-01-06 589.47 590.49 588.75 588.79 0.0M
2021-01-05 587.18 589.84 586.09 588.34 0.0M
2021-01-04 586.45 589.42 585.76 587.52 0.0M