OMXCCAPXTRYGNI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 1,739.86 | 7.80 | 0.45% | 1,739.20 | 1,745.22 | 1,734.60 | 0 |
Jul 23 2024 | 1,732.06 | 5.91 | 0.34% | 1,735.44 | 1,738.62 | 1,726.68 | 0 |
Jul 22 2024 | 1,726.15 | 15.89 | 0.93% | 1,727.77 | 1,731.32 | 1,722.06 | 0 |
Jul 19 2024 | 1,710.26 | 5.68 | 0.33% | 1,705.95 | 1,713.31 | 1,697.63 | 0 |
Jul 18 2024 | 1,704.59 | 8.53 | 0.50% | 1,697.12 | 1,718.81 | 1,692.69 | 0 |
Jul 17 2024 | 1,696.06 | -33.84 | -1.96% | 1,704.18 | 1,708.11 | 1,692.93 | 0 |
Jul 16 2024 | 1,729.90 | -1.13 | -0.07% | 1,720.86 | 1,732.17 | 1,720.86 | 0 |
Jul 15 2024 | 1,731.03 | -27.23 | -1.55% | 1,751.02 | 1,751.27 | 1,730.04 | 0 |
Jul 12 2024 | 1,758.26 | 2.99 | 0.17% | 1,749.71 | 1,760.54 | 1,747.03 | 0 |
Jul 11 2024 | 1,755.27 | 5.25 | 0.30% | 1,748.70 | 1,758.51 | 1,746.49 | 0 |
Jul 10 2024 | 1,750.02 | 16.65 | 0.96% | 1,745.10 | 1,751.22 | 1,740.71 | 0 |
Jul 09 2024 | 1,733.37 | -12.79 | -0.73% | 1,747.83 | 1,753.97 | 1,733.37 | 0 |
Jul 08 2024 | 1,746.16 | -7.12 | -0.41% | 1,748.82 | 1,754.93 | 1,745.57 | 0 |
Jul 05 2024 | 1,753.28 | 2.33 | 0.13% | 1,761.96 | 1,767.79 | 1,749.17 | 0 |
Jul 03 2024 | 1,750.95 | 13.22 | 0.76% | 1,740.17 | 1,752.92 | 1,738.64 | 0 |
Jul 02 2024 | 1,737.72 | -10.74 | -0.61% | 1,744.60 | 1,745.67 | 1,728.71 | 0 |
Jul 01 2024 | 1,748.47 | 22.86 | 1.32% | 1,741.48 | 1,753.51 | 1,727.29 | 0 |
Jun 28 2024 | 1,725.61 | -9.09 | -0.52% | 1,746.35 | 1,746.95 | 1,725.60 | 0 |
Jun 27 2024 | 1,734.71 | -18.00 | -1.03% | 1,746.90 | 1,748.88 | 1,732.76 | 0 |
Jun 26 2024 | 1,752.70 | -3.41 | -0.19% | 1,763.97 | 1,769.16 | 1,749.94 | 0 |
Jun 25 2024 | 1,756.12 | 3.20 | 0.18% | 1,753.36 | 1,756.99 | 1,749.76 | 0 |
Jun 24 2024 | 1,752.91 | 15.58 | 0.90% | 1,734.77 | 1,755.85 | 1,733.41 | 0 |
Jun 21 2024 | 1,737.33 | -8.48 | -0.49% | 1,748.80 | 1,749.77 | 1,730.26 | 0 |
Jun 20 2024 | 1,745.81 | 13.29 | 0.77% | 1,737.22 | 1,746.29 | 1,735.13 | 0 |
Jun 18 2024 | 1,732.51 | 6.93 | 0.40% | 1,732.78 | 1,733.90 | 1,726.44 | 0 |
Jun 17 2024 | 1,725.58 | -1.18 | -0.07% | 1,731.80 | 1,740.21 | 1,720.40 | 0 |
Jun 14 2024 | 1,726.76 | -19.13 | -1.10% | 1,747.72 | 1,749.19 | 1,726.43 | 0 |
Jun 13 2024 | 1,745.89 | -15.76 | -0.89% | 1,757.02 | 1,765.22 | 1,745.89 | 0 |
Jun 12 2024 | 1,761.65 | 15.05 | 0.86% | 1,746.12 | 1,766.17 | 1,741.93 | 0 |
Jun 11 2024 | 1,746.60 | -20.10 | -1.14% | 1,761.10 | 1,762.05 | 1,743.17 | 0 |
Jun 10 2024 | 1,766.71 | -5.59 | -0.32% | 1,763.63 | 1,766.71 | 1,757.01 | 0 |
Jun 07 2024 | 1,772.29 | 2.63 | 0.15% | 1,768.06 | 1,776.72 | 1,759.37 | 0 |
Jun 06 2024 | 1,769.66 | 23.86 | 1.37% | 1,768.95 | 1,779.78 | 1,765.42 | 0 |
Jun 05 2024 | 1,745.80 | 0.00 | 0.00% | 1,745.80 | 1,745.80 | 1,745.80 | 0 |
Jun 04 2024 | 1,745.80 | -8.31 | -0.47% | 1,758.97 | 1,759.47 | 1,745.00 | 0 |
Jun 03 2024 | 1,754.12 | -7.33 | -0.42% | 1,769.23 | 1,770.93 | 1,754.12 | 0 |
May 31 2024 | 1,761.45 | 10.51 | 0.60% | 1,752.52 | 1,764.31 | 1,751.41 | 0 |
May 30 2024 | 1,750.94 | 8.44 | 0.48% | 1,741.60 | 1,757.57 | 1,741.54 | 0 |
May 29 2024 | 1,742.50 | -23.90 | -1.35% | 1,757.65 | 1,758.05 | 1,742.50 | 0 |
May 28 2024 | 1,766.39 | 15.15 | 0.87% | 1,771.29 | 1,777.83 | 1,764.91 | 0 |
May 24 2024 | 1,751.25 | -7.32 | -0.42% | 1,750.84 | 1,753.10 | 1,747.86 | 0 |
May 23 2024 | 1,758.56 | 2.06 | 0.12% | 1,759.03 | 1,767.30 | 1,758.56 | 0 |
May 22 2024 | 1,756.50 | -3.82 | -0.22% | 1,749.74 | 1,756.86 | 1,745.46 | 0 |
May 21 2024 | 1,760.32 | -1.63 | -0.09% | 1,757.80 | 1,762.83 | 1,754.97 | 0 |
May 20 2024 | 1,761.96 | 0.00 | 0.00% | 1,761.96 | 1,761.96 | 1,761.96 | 0 |
May 17 2024 | 1,761.96 | -8.92 | -0.50% | 1,771.39 | 1,773.84 | 1,761.96 | 0 |
May 16 2024 | 1,770.87 | 10.08 | 0.57% | 1,767.92 | 1,770.87 | 1,759.77 | 0 |
May 15 2024 | 1,760.79 | 20.84 | 1.20% | 1,750.77 | 1,764.18 | 1,749.42 | 0 |
May 14 2024 | 1,739.95 | 2.34 | 0.13% | 1,741.45 | 1,745.97 | 1,738.25 | 0 |
May 13 2024 | 1,737.60 | 20.98 | 1.22% | 1,733.06 | 1,737.80 | 1,730.65 | 0 |
May 10 2024 | 1,716.62 | 0.00 | 0.00% | 1,716.62 | 1,716.62 | 1,716.62 | 0 |
May 09 2024 | 1,716.62 | 0.00 | 0.00% | 1,716.62 | 1,716.62 | 1,716.62 | 0 |
May 08 2024 | 1,716.62 | 5.18 | 0.30% | 1,715.28 | 1,718.08 | 1,709.29 | 0 |
May 07 2024 | 1,711.44 | 19.84 | 1.17% | 1,692.90 | 1,711.44 | 1,692.90 | 0 |
May 06 2024 | 1,691.60 | 9.83 | 0.58% | 1,683.56 | 1,692.56 | 1,681.16 | 0 |
May 03 2024 | 1,681.77 | 12.92 | 0.77% | 1,670.74 | 1,692.14 | 1,664.37 | 0 |
May 02 2024 | 1,668.85 | -4.50 | -0.27% | 1,673.38 | 1,678.89 | 1,665.77 | 0 |
May 01 2024 | 1,673.35 | -9.91 | -0.59% | 1,680.43 | 1,681.73 | 1,669.49 | 0 |
Apr 30 2024 | 1,683.25 | -3.84 | -0.23% | 1,690.44 | 1,690.44 | 1,676.26 | 0 |
Apr 29 2024 | 1,687.09 | 8.34 | 0.50% | 1,690.54 | 1,693.10 | 1,682.53 | 0 |
Apr 26 2024 | 1,678.75 | 36.11 | 2.20% | 1,659.40 | 1,682.24 | 1,658.64 | 0 |