OMXCGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 3,713.64 | -42.26 | -1.13% | 3,754.45 | 3,760.54 | 3,708.45 | 0 |
Jul 12 2024 | 3,755.90 | 28.81 | 0.77% | 3,731.55 | 3,755.90 | 3,724.19 | 0 |
Jul 11 2024 | 3,727.09 | -9.90 | -0.26% | 3,733.51 | 3,745.74 | 3,725.85 | 0 |
Jul 10 2024 | 3,736.99 | 38.25 | 1.03% | 3,709.79 | 3,736.99 | 3,698.35 | 0 |
Jul 09 2024 | 3,698.73 | -50.04 | -1.33% | 3,730.89 | 3,745.09 | 3,695.39 | 0 |
Jul 08 2024 | 3,748.78 | 14.69 | 0.39% | 3,735.73 | 3,758.88 | 3,729.34 | 0 |
Jul 05 2024 | 3,734.09 | 18.76 | 0.50% | 3,735.82 | 3,757.78 | 3,721.54 | 0 |
Jul 03 2024 | 3,715.33 | -39.75 | -1.06% | 3,749.26 | 3,749.26 | 3,715.33 | 0 |
Jul 02 2024 | 3,755.08 | -33.41 | -0.88% | 3,790.78 | 3,801.13 | 3,700.50 | 0 |
Jul 01 2024 | 3,788.48 | 18.91 | 0.50% | 3,777.41 | 3,788.99 | 3,751.54 | 0 |
Jun 28 2024 | 3,769.57 | -2.64 | -0.07% | 3,807.10 | 3,807.10 | 3,766.96 | 0 |
Jun 27 2024 | 3,772.22 | -27.14 | -0.71% | 3,775.83 | 3,791.68 | 3,764.65 | 0 |
Jun 26 2024 | 3,799.35 | -45.63 | -1.19% | 3,862.11 | 3,862.11 | 3,792.65 | 0 |
Jun 25 2024 | 3,844.98 | 80.16 | 2.13% | 3,771.53 | 3,844.98 | 3,764.75 | 0 |
Jun 24 2024 | 3,764.82 | 16.51 | 0.44% | 3,751.35 | 3,771.28 | 3,748.16 | 0 |
Jun 21 2024 | 3,748.31 | -20.96 | -0.56% | 3,766.36 | 3,770.82 | 3,727.32 | 0 |
Jun 20 2024 | 3,769.27 | 40.43 | 1.08% | 3,744.11 | 3,769.27 | 3,735.44 | 0 |
Jun 18 2024 | 3,728.84 | 9.65 | 0.26% | 3,724.89 | 3,731.93 | 3,716.64 | 0 |
Jun 17 2024 | 3,719.19 | -19.93 | -0.53% | 3,746.87 | 3,759.86 | 3,714.78 | 0 |
Jun 14 2024 | 3,739.11 | 3.29 | 0.09% | 3,755.70 | 3,762.77 | 3,713.00 | 0 |
Jun 13 2024 | 3,735.82 | -37.22 | -0.99% | 3,770.21 | 3,777.29 | 3,735.82 | 0 |
Jun 12 2024 | 3,773.04 | 30.98 | 0.83% | 3,750.67 | 3,784.16 | 3,742.62 | 0 |
Jun 11 2024 | 3,742.06 | -30.83 | -0.82% | 3,780.60 | 3,782.14 | 3,734.72 | 0 |
Jun 10 2024 | 3,772.90 | 2.38 | 0.06% | 3,760.46 | 3,777.27 | 3,749.66 | 0 |
Jun 07 2024 | 3,770.52 | 24.18 | 0.65% | 3,747.84 | 3,781.79 | 3,740.33 | 0 |
Jun 06 2024 | 3,746.33 | 96.07 | 2.63% | 3,741.69 | 3,756.97 | 3,728.02 | 0 |
Jun 05 2024 | 3,650.27 | 0.00 | 0.00% | 3,650.27 | 3,650.27 | 3,650.27 | 0 |
Jun 04 2024 | 3,650.27 | 17.47 | 0.48% | 3,651.20 | 3,662.58 | 3,630.70 | 0 |
Jun 03 2024 | 3,632.79 | -13.48 | -0.37% | 3,650.86 | 3,652.53 | 3,616.32 | 0 |
May 31 2024 | 3,646.27 | 30.33 | 0.84% | 3,613.73 | 3,657.65 | 3,613.73 | 0 |
May 30 2024 | 3,615.94 | 21.30 | 0.59% | 3,623.74 | 3,640.85 | 3,615.93 | 0 |
May 29 2024 | 3,594.64 | -32.27 | -0.89% | 3,609.42 | 3,611.95 | 3,589.18 | 0 |
May 28 2024 | 3,626.91 | -11.29 | -0.31% | 3,633.10 | 3,655.39 | 3,618.31 | 0 |
May 24 2024 | 3,638.19 | -22.52 | -0.62% | 3,655.53 | 3,662.11 | 3,623.53 | 0 |
May 23 2024 | 3,660.71 | 29.15 | 0.80% | 3,646.31 | 3,677.09 | 3,646.31 | 0 |
May 22 2024 | 3,631.56 | -11.56 | -0.32% | 3,616.22 | 3,631.56 | 3,594.82 | 0 |
May 21 2024 | 3,643.13 | 45.66 | 1.27% | 3,608.72 | 3,644.44 | 3,606.89 | 0 |
May 20 2024 | 3,597.47 | 0.00 | 0.00% | 3,597.47 | 3,597.47 | 3,597.47 | 0 |
May 17 2024 | 3,597.47 | -28.13 | -0.78% | 3,627.20 | 3,639.18 | 3,594.32 | 0 |
May 16 2024 | 3,625.61 | 3.14 | 0.09% | 3,624.27 | 3,637.04 | 3,558.26 | 0 |
May 15 2024 | 3,622.46 | 34.30 | 0.96% | 3,618.21 | 3,636.20 | 3,601.10 | 0 |
May 14 2024 | 3,588.16 | 1.97 | 0.05% | 3,600.15 | 3,625.08 | 3,578.14 | 0 |
May 13 2024 | 3,586.19 | 75.39 | 2.15% | 3,554.64 | 3,586.24 | 3,554.64 | 0 |
May 10 2024 | 3,510.80 | 0.00 | 0.00% | 3,510.80 | 3,510.80 | 3,510.80 | 0 |
May 09 2024 | 3,510.80 | 0.00 | 0.00% | 3,510.80 | 3,510.80 | 3,510.80 | 0 |
May 08 2024 | 3,510.80 | 6.83 | 0.20% | 3,524.26 | 3,530.46 | 3,501.01 | 0 |
May 07 2024 | 3,503.97 | 83.21 | 2.43% | 3,452.54 | 3,503.97 | 3,450.02 | 0 |
May 06 2024 | 3,420.77 | 12.17 | 0.36% | 3,414.36 | 3,427.63 | 3,389.86 | 0 |
May 03 2024 | 3,408.59 | -31.25 | -0.91% | 3,386.65 | 3,421.33 | 3,349.02 | 0 |
May 02 2024 | 3,439.84 | -53.48 | -1.53% | 3,445.52 | 3,506.66 | 3,427.31 | 0 |
May 01 2024 | 3,493.31 | -19.15 | -0.55% | 3,483.70 | 3,497.14 | 3,442.02 | 0 |
Apr 30 2024 | 3,512.47 | 30.41 | 0.87% | 3,476.52 | 3,539.92 | 3,441.70 | 0 |
Apr 29 2024 | 3,482.06 | 5.48 | 0.16% | 3,495.63 | 3,498.29 | 3,468.09 | 0 |
Apr 26 2024 | 3,476.58 | 76.15 | 2.24% | 3,428.97 | 3,477.14 | 3,426.01 | 0 |
Apr 25 2024 | 3,400.44 | -57.13 | -1.65% | 3,415.57 | 3,439.38 | 3,389.32 | 0 |
Apr 24 2024 | 3,457.57 | -44.11 | -1.26% | 3,484.01 | 3,490.79 | 3,457.57 | 0 |
Apr 23 2024 | 3,501.68 | 48.05 | 1.39% | 3,458.94 | 3,501.68 | 3,454.15 | 0 |
Apr 22 2024 | 3,453.63 | 33.52 | 0.98% | 3,407.88 | 3,456.26 | 3,395.48 | 0 |
Apr 19 2024 | 3,420.11 | 16.87 | 0.50% | 3,401.14 | 3,428.21 | 3,389.62 | 0 |
Apr 18 2024 | 3,403.24 | -22.16 | -0.65% | 3,419.03 | 3,438.73 | 3,387.62 | 0 |
Apr 17 2024 | 3,425.40 | 2.43 | 0.07% | 3,424.07 | 3,451.79 | 3,413.14 | 0 |