OMX Nordic Small Cap ISK PI (OMXNSCISKPI)
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 |
|---|---|---|---|---|---|---|---|
| 1719262800 | 351.23932 | -0.08 | -0.02 | 350.68754 | 351.6874 | 350.59668 | 0 |
| 1719003600 | 351.31928 | -0.89 | -0.25 | 351.75474 | 352.1463 | 351.00296 | 0 |
| 1718917200 | 352.20534 | -0.29 | -0.08 | 352.31225 | 353.52036 | 351.50032 | 0 |
| 1718744400 | 352.49064 | -1.43 | -0.40 | 354.49633 | 354.78096 | 351.2443 | 0 |
| 1718658000 | 353.91919 | -1.31 | -0.37 | 356.61772 | 357.46573 | 352.74258 | 0 |
| 1718398800 | 355.22577 | -2.83 | -0.79 | 357.72552 | 357.83582 | 353.50992 | 0 |
| 1718312400 | 358.05148 | -3.55 | -0.98 | 360.65326 | 361.40585 | 357.83327 | 0 |
| 1718226000 | 361.6041 | 3.21 | 0.90 | 358.13752 | 361.86986 | 357.88157 | 0 |
| 1718139600 | 358.3948 | -1.07 | -0.30 | 359.42405 | 359.42405 | 357.53583 | 0 |
| 1718053200 | 359.46933 | -0.62 | -0.17 | 358.53905 | 359.64696 | 358.15489 | 0 |
| 1717794000 | 360.09319 | 1.05 | 0.29 | 361.0953 | 361.62953 | 358.76296 | 0 |
| 1717707600 | 359.03857 | 0.75 | 0.21 | 359.59275 | 359.97317 | 358.57968 | 0 |
| 1717621200 | 358.29189 | 0.54 | 0.15 | 359.34428 | 359.66945 | 357.72037 | 0 |
| 1717534800 | 357.7469 | -1.26 | -0.35 | 359.58378 | 359.84583 | 357.57816 | 0 |
| 1717448400 | 359.00818 | 3.49 | 0.98 | 357.31474 | 360.14389 | 357.15568 | 0 |
| 1717189200 | 355.52087 | 5.63 | 1.61 | 350.1668 | 356.19489 | 350.14067 | 0 |
| 1717102800 | 349.89567 | 2.3 | 0.66 | 348.00234 | 350.16716 | 348.00234 | 0 |
| 1717016400 | 347.59815 | -0.22 | -0.06 | 347.85081 | 348.30321 | 346.70228 | 0 |
| 1716930000 | 347.82109 | 2.85 | 0.83 | 346.63891 | 348.80869 | 346.4371 | 0 |
| 1716584400 | 344.96679 | -0.45 | -0.13 | 345.0625 | 345.71086 | 343.72929 | 0 |
| 1716498000 | 345.41974 | -0.34 | -0.10 | 346.26493 | 347.07537 | 344.77088 | 0 |
| 1716411600 | 345.75675 | 0.67 | 0.19 | 346.08269 | 346.41376 | 344.67946 | 0 |
| 1716325200 | 345.08623 | -0.46 | -0.13 | 346.06898 | 346.56779 | 344.46674 | 0 |
| 1716238800 | 345.54675 | 2.01 | 0.59 | 345.06463 | 346.08138 | 344.88411 | 0 |
| 1715979600 | 343.5367 | 0.31 | 0.09 | 342.8816 | 343.5679 | 341.67328 | 0 |
| 1715893200 | 343.22235 | 1.83 | 0.54 | 342.23004 | 343.22235 | 341.60935 | 0 |
| 1715806800 | 341.39346 | 1.19 | 0.35 | 341.05693 | 341.72163 | 340.47255 | 0 |
| 1715720400 | 340.19928 | 1.49 | 0.44 | 339.7441 | 340.24601 | 338.50321 | 0 |
| 1715634000 | 338.7102 | 2.26 | 0.67 | 337.44916 | 339.00854 | 336.84261 | 0 |
| 1715374800 | 336.45416 | 1.77 | 0.53 | 335.8056 | 336.79089 | 335.43075 | 0 |
| 1715288400 | 334.68246 | 0.13 | 0.04 | 334.41039 | 334.87306 | 334.20066 | 0 |
| 1715202000 | 334.5561 | -0.51 | -0.15 | 334.96355 | 335.69283 | 333.14049 | 0 |
| 1715115600 | 335.06995 | -0.36 | -0.11 | 334.85578 | 335.10163 | 333.62025 | 0 |
| 1715029200 | 335.43277 | 1.74 | 0.52 | 335.13573 | 335.58719 | 334.00552 | 0 |
| 1714770000 | 333.69306 | 1.13 | 0.34 | 333.41721 | 334.43948 | 332.1447 | 0 |
| 1714683600 | 332.56416 | 1.85 | 0.56 | 331.45177 | 333.70808 | 331.06635 | 0 |
| 1714597200 | 330.71409 | 0.56 | 0.17 | 329.87322 | 330.9861 | 329.53401 | 0 |
| 1714510800 | 330.15696 | -1.39 | -0.42 | 331.11315 | 331.24671 | 329.59965 | 0 |
| 1714424400 | 331.54799 | 0.48 | 0.14 | 331.22202 | 331.7675 | 330.36591 | 0 |
| 1714165200 | 331.0718 | 4.5 | 1.38 | 329.00729 | 331.24596 | 328.74516 | 0 |
| 1714078800 | 326.57144 | -2.44 | -0.74 | 329.14174 | 329.33112 | 325.30417 | 0 |
| 1713992400 | 329.01335 | -3.45 | -1.04 | 332.35402 | 332.5953 | 328.85827 | 0 |
| 1713906000 | 332.4586 | 1.53 | 0.46 | 331.0847 | 332.4586 | 330.57666 | 0 |
| 1713819600 | 330.92647 | -0.52 | -0.16 | 331.77659 | 332.08544 | 330.25749 | 0 |
| 1713560400 | 331.44527 | -0.62 | -0.19 | 330.55029 | 331.44527 | 329.29024 | 0 |
| 1713474000 | 332.06256 | 0.6 | 0.18 | 332.43155 | 333.78989 | 331.27141 | 0 |
| 1713387600 | 331.45765 | -1.95 | -0.59 | 334.23237 | 334.77546 | 331.35656 | 0 |
| 1713301200 | 333.4087 | -2.06 | -0.61 | 333.39814 | 334.01294 | 332.421 | 0 |
| 1713214800 | 335.47062 | -2.33 | -0.69 | 337.63049 | 338.1085 | 335.44222 | 0 |
| 1712955600 | 337.80253 | -2.7 | -0.79 | 340.93771 | 342.32085 | 337.5068 | 0 |
| 1712869200 | 340.50627 | 0.17 | 0.05 | 341.01078 | 341.10704 | 338.09308 | 0 |
| 1712782800 | 340.3353 | -1.32 | -0.39 | 343.11776 | 344.07598 | 339.3283 | 0 |
| 1712696400 | 341.65998 | 0.26 | 0.08 | 342.18626 | 343.24502 | 341.1953 | 0 |
| 1712610000 | 341.40069 | 2.51 | 0.74 | 340.27016 | 341.77599 | 339.75663 | 0 |
| 1712350800 | 338.89451 | -0.77 | -0.23 | 338.55632 | 339.21992 | 337.81321 | 0 |
| 1712264400 | 339.66209 | 3.05 | 0.91 | 337.39397 | 339.96948 | 336.75434 | 0 |
| 1712178000 | 336.61485 | 4.02 | 1.21 | 334.19687 | 336.82463 | 333.73518 | 0 |
| 1712091600 | 332.59931 | -0.21 | -0.06 | 333.71659 | 334.16404 | 331.65747 | 0 |
| 1712005200 | 332.80714 | -0.77 | -0.23 | 333.84774 | 334.05084 | 332.01718 | 0 |
| 1711659600 | 333.58159 | -0.07 | -0.02 | 333.27044 | 334.27896 | 332.77172 | 0 |
| 1711573200 | 333.65091 | 3.91 | 1.19 | 329.6374 | 333.81794 | 329.6374 | 0 |
| 1711486800 | 329.73656 | 1.65 | 0.50 | 327.94128 | 329.95792 | 327.94128 | 0 |
| 1711400400 | 328.09097 | 0.86 | 0.26 | 327.13563 | 328.97334 | 326.54809 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
