OMX Nordic ISK GI (OMXNORDICISKGI)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720213200 | 651.38347 | 1.19 | 0.18 | 655.25945 | 657.76895 | 650.09714 | 0 |
| 1720040400 | 650.19465 | 1.36 | 0.21 | 649.87406 | 651.77288 | 648.6844 | 0 |
| 1719954000 | 648.83189 | -4.8 | -0.73 | 651.8233 | 652.07267 | 643.45183 | 0 |
| 1719867600 | 653.63124 | 3.22 | 0.49 | 653.24276 | 655.20501 | 650.00652 | 0 |
| 1719608400 | 650.41533 | 0.95 | 0.15 | 652.71198 | 652.71198 | 648.80961 | 0 |
| 1719522000 | 649.46069 | -4.25 | -0.65 | 651.10321 | 652.3021 | 648.84813 | 0 |
| 1719435600 | 653.71388 | -5.06 | -0.77 | 661.49504 | 662.56673 | 652.4159 | 0 |
| 1719349200 | 658.77783 | 0.05 | 0.01 | 657.1438 | 659.29436 | 655.9095 | 0 |
| 1719262800 | 658.72767 | 3.78 | 0.58 | 651.8917 | 659.27047 | 651.53848 | 0 |
| 1719003600 | 654.94994 | -2.7 | -0.41 | 656.33831 | 657.22322 | 653.76532 | 0 |
| 1718917200 | 657.64994 | 3.66 | 0.56 | 655.39434 | 657.64994 | 653.66896 | 0 |
| 1718744400 | 653.99359 | 3.54 | 0.54 | 654.40628 | 654.40628 | 649.69514 | 0 |
| 1718658000 | 650.45417 | -0.96 | -0.15 | 653.82443 | 656.41762 | 647.90743 | 0 |
| 1718398800 | 651.40929 | -5.19 | -0.79 | 657.24883 | 657.55294 | 649.13882 | 0 |
| 1718312400 | 656.59844 | -11.3 | -1.69 | 665.49145 | 665.87199 | 656.51904 | 0 |
| 1718226000 | 667.90148 | 10.9 | 1.66 | 659.38568 | 669.59276 | 659.06678 | 0 |
| 1718139600 | 657.00156 | -4.19 | -0.63 | 663.29339 | 663.37363 | 655.64436 | 0 |
| 1718053200 | 661.19309 | -0.57 | -0.09 | 658.40113 | 661.19309 | 656.93006 | 0 |
| 1717794000 | 661.76676 | 1.57 | 0.24 | 662.35346 | 663.46754 | 657.46821 | 0 |
| 1717707600 | 660.1969 | 7.19 | 1.10 | 660.89446 | 661.71797 | 658.84739 | 0 |
| 1717621200 | 653.0021 | 3.78 | 0.58 | 652.54891 | 655.29265 | 651.92012 | 0 |
| 1717534800 | 649.21798 | -2.73 | -0.42 | 651.90599 | 652.33411 | 647.07384 | 0 |
| 1717448400 | 651.95208 | 3.65 | 0.56 | 651.89673 | 655.72916 | 649.97367 | 0 |
| 1717189200 | 648.30141 | 7.39 | 1.15 | 640.90032 | 649.30453 | 640.85038 | 0 |
| 1717102800 | 640.91377 | 1.84 | 0.29 | 639.40391 | 643.22128 | 639.29157 | 0 |
| 1717016400 | 639.07488 | -8.73 | -1.35 | 644.79282 | 645.58331 | 637.86898 | 0 |
| 1716930000 | 647.80529 | -2.84 | -0.44 | 650.7376 | 653.05967 | 646.71185 | 0 |
| 1716584400 | 650.64233 | -2.34 | -0.36 | 650.08025 | 651.4254 | 647.74857 | 0 |
| 1716498000 | 652.97734 | 3.07 | 0.47 | 653.51801 | 656.21317 | 651.90521 | 0 |
| 1716411600 | 649.91207 | -1.77 | -0.27 | 649.54001 | 650.67507 | 647.46387 | 0 |
| 1716325200 | 651.67738 | 2.18 | 0.34 | 650.15923 | 651.67747 | 648.77448 | 0 |
| 1716238800 | 649.50052 | 4.64 | 0.72 | 647.16591 | 649.67292 | 646.9793 | 0 |
| 1715979600 | 644.86242 | -2.97 | -0.46 | 646.64541 | 647.39993 | 643.4344 | 0 |
| 1715893200 | 647.83295 | -0.64 | -0.10 | 649.87971 | 650.866 | 644.10835 | 0 |
| 1715806800 | 648.47487 | 4.23 | 0.66 | 648.17423 | 649.56479 | 644.39889 | 0 |
| 1715720400 | 644.24058 | 3.19 | 0.50 | 642.71857 | 645.30904 | 642.60125 | 0 |
| 1715634000 | 641.05289 | 4.88 | 0.77 | 638.95876 | 641.48166 | 637.87861 | 0 |
| 1715374800 | 636.17508 | 6.39 | 1.02 | 633.24588 | 637.38838 | 633.24588 | 0 |
| 1715288400 | 629.78024 | 0.25 | 0.04 | 629.25526 | 630.14673 | 628.8445 | 0 |
| 1715202000 | 629.529 | -0.52 | -0.08 | 631.01314 | 631.83208 | 627.5846 | 0 |
| 1715115600 | 630.05382 | 9.08 | 1.46 | 623.05328 | 630.05382 | 622.83259 | 0 |
| 1715029200 | 620.97455 | 4.45 | 0.72 | 618.08313 | 621.19017 | 616.86953 | 0 |
| 1714770000 | 616.52144 | 1.2 | 0.19 | 613.01532 | 619.40174 | 610.17505 | 0 |
| 1714683600 | 615.32561 | -3.34 | -0.54 | 615.10875 | 619.44024 | 612.7832 | 0 |
| 1714597200 | 618.66949 | -1.07 | -0.17 | 617.27617 | 619.05881 | 614.76928 | 0 |
| 1714510800 | 619.7397 | -0.56 | -0.09 | 619.90115 | 623.31194 | 614.38607 | 0 |
| 1714424400 | 620.29556 | 2.89 | 0.47 | 620.24033 | 621.02317 | 618.39412 | 0 |
| 1714165200 | 617.40742 | 12.01 | 1.98 | 611.42781 | 618.45966 | 611.02264 | 0 |
| 1714078800 | 605.39613 | -10.18 | -1.65 | 611.20219 | 613.39314 | 602.65171 | 0 |
| 1713992400 | 615.57485 | -6.52 | -1.05 | 620.05098 | 620.65912 | 614.96983 | 0 |
| 1713906000 | 622.09826 | 8.91 | 1.45 | 615.59172 | 622.24339 | 615.53428 | 0 |
| 1713819600 | 613.19253 | 4.41 | 0.72 | 611.59637 | 614.57478 | 608.65579 | 0 |
| 1713560400 | 608.77948 | 0.62 | 0.10 | 603.79109 | 609.09671 | 601.95456 | 0 |
| 1713474000 | 608.15671 | 0.11 | 0.02 | 608.89293 | 610.95371 | 604.27991 | 0 |
| 1713387600 | 608.04369 | -2.2 | -0.36 | 611.1063 | 614.08336 | 608.00118 | 0 |
| 1713301200 | 610.23889 | -8.82 | -1.42 | 609.77707 | 612.38658 | 606.98049 | 0 |
| 1713214800 | 619.06039 | 1.79 | 0.29 | 620.28115 | 625.48346 | 618.84041 | 0 |
| 1712955600 | 617.26955 | -0.81 | -0.13 | 624.35096 | 628.07259 | 616.87189 | 0 |
| 1712869200 | 618.07548 | -1.22 | -0.20 | 618.96752 | 620.97532 | 613.52833 | 0 |
| 1712782800 | 619.29879 | -1.02 | -0.17 | 626.05161 | 627.0044 | 615.18732 | 0 |
| 1712696400 | 620.32302 | -4.67 | -0.75 | 624.23676 | 625.65428 | 619.75282 | 0 |
| 1712610000 | 624.99329 | 5.29 | 0.85 | 621.16599 | 626.4518 | 620.52544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
