OMXCNI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 2,955.30 | 35.53 | 1.22% | 2,940.72 | 2,983.46 | 2,938.00 | 0 |
Jul 29 2024 | 2,919.77 | 24.13 | 0.83% | 2,895.40 | 2,939.64 | 2,891.40 | 0 |
Jul 26 2024 | 2,895.64 | -9.31 | -0.32% | 2,916.25 | 2,920.56 | 2,876.54 | 0 |
Jul 25 2024 | 2,904.95 | -40.72 | -1.38% | 2,918.69 | 2,927.62 | 2,882.30 | 0 |
Jul 24 2024 | 2,945.67 | -25.25 | -0.85% | 2,955.90 | 2,967.70 | 2,945.67 | 0 |
Jul 23 2024 | 2,970.91 | 26.82 | 0.91% | 2,959.92 | 2,977.48 | 2,953.48 | 0 |
Jul 22 2024 | 2,944.09 | 18.15 | 0.62% | 2,949.32 | 2,955.80 | 2,935.89 | 0 |
Jul 19 2024 | 2,925.95 | 37.97 | 1.31% | 2,910.70 | 2,943.70 | 2,904.13 | 0 |
Jul 18 2024 | 2,887.98 | -45.44 | -1.55% | 2,937.82 | 2,959.84 | 2,886.81 | 0 |
Jul 17 2024 | 2,933.42 | -109.58 | -3.60% | 2,954.22 | 2,985.38 | 2,932.28 | 0 |
Jul 16 2024 | 3,043.00 | -8.23 | -0.27% | 3,030.89 | 3,057.08 | 3,030.89 | 0 |
Jul 15 2024 | 3,051.22 | -34.72 | -1.13% | 3,083.89 | 3,089.91 | 3,046.66 | 0 |
Jul 12 2024 | 3,085.95 | 23.57 | 0.77% | 3,066.01 | 3,086.06 | 3,059.23 | 0 |
Jul 11 2024 | 3,062.37 | -8.13 | -0.26% | 3,068.33 | 3,078.18 | 3,059.34 | 0 |
Jul 10 2024 | 3,070.50 | 31.43 | 1.03% | 3,048.25 | 3,071.73 | 3,038.60 | 0 |
Jul 09 2024 | 3,039.07 | -41.12 | -1.33% | 3,065.49 | 3,078.16 | 3,031.55 | 0 |
Jul 08 2024 | 3,080.19 | 12.07 | 0.39% | 3,068.25 | 3,089.12 | 3,063.72 | 0 |
Jul 05 2024 | 3,068.12 | 15.41 | 0.50% | 3,069.50 | 3,088.44 | 3,057.54 | 0 |
Jul 03 2024 | 3,052.70 | -32.66 | -1.06% | 3,080.86 | 3,081.36 | 3,052.61 | 0 |
Jul 02 2024 | 3,085.36 | -27.45 | -0.88% | 3,113.08 | 3,123.60 | 3,037.30 | 0 |
Jul 01 2024 | 3,112.81 | 15.54 | 0.50% | 3,103.72 | 3,114.01 | 3,081.05 | 0 |
Jun 28 2024 | 3,097.27 | -2.17 | -0.07% | 3,127.16 | 3,129.01 | 3,094.49 | 0 |
Jun 27 2024 | 3,099.45 | -22.30 | -0.71% | 3,101.45 | 3,115.72 | 3,093.05 | 0 |
Jun 26 2024 | 3,121.74 | -37.49 | -1.19% | 3,173.00 | 3,173.35 | 3,114.76 | 0 |
Jun 25 2024 | 3,159.24 | 65.87 | 2.13% | 3,098.90 | 3,159.42 | 3,092.82 | 0 |
Jun 24 2024 | 3,093.37 | 13.56 | 0.44% | 3,082.30 | 3,099.16 | 3,078.47 | 0 |
Jun 21 2024 | 3,079.81 | -17.22 | -0.56% | 3,094.63 | 3,098.53 | 3,062.20 | 0 |
Jun 20 2024 | 3,097.03 | 33.22 | 1.08% | 3,075.32 | 3,097.03 | 3,068.98 | 0 |
Jun 18 2024 | 3,063.81 | 7.93 | 0.26% | 3,060.56 | 3,066.53 | 3,052.94 | 0 |
Jun 17 2024 | 3,055.88 | -16.37 | -0.53% | 3,078.89 | 3,090.40 | 3,051.73 | 0 |
Jun 14 2024 | 3,072.25 | 2.71 | 0.09% | 3,087.23 | 3,092.13 | 3,050.52 | 0 |
Jun 13 2024 | 3,069.55 | -30.58 | -0.99% | 3,098.03 | 3,104.57 | 3,069.55 | 0 |
Jun 12 2024 | 3,100.13 | 25.45 | 0.83% | 3,081.32 | 3,109.48 | 3,074.61 | 0 |
Jun 11 2024 | 3,074.68 | -25.33 | -0.82% | 3,106.68 | 3,107.90 | 3,068.36 | 0 |
Jun 10 2024 | 3,100.01 | 1.96 | 0.06% | 3,089.19 | 3,104.79 | 3,079.99 | 0 |
Jun 07 2024 | 3,098.06 | 19.87 | 0.65% | 3,081.52 | 3,107.70 | 3,073.23 | 0 |
Jun 06 2024 | 3,078.19 | 78.93 | 2.63% | 3,072.78 | 3,087.79 | 3,062.29 | 0 |
Jun 05 2024 | 2,999.25 | 0.00 | 0.00% | 2,999.25 | 2,999.25 | 2,999.25 | 0 |
Jun 04 2024 | 2,999.25 | 14.35 | 0.48% | 2,999.68 | 3,010.27 | 2,982.66 | 0 |
Jun 03 2024 | 2,984.90 | -11.07 | -0.37% | 2,999.98 | 3,001.86 | 2,970.85 | 0 |
May 31 2024 | 2,995.97 | 24.92 | 0.84% | 2,970.55 | 3,005.83 | 2,968.23 | 0 |
May 30 2024 | 2,971.05 | 17.50 | 0.59% | 2,976.12 | 2,991.81 | 2,970.02 | 0 |
May 29 2024 | 2,953.55 | -26.51 | -0.89% | 2,966.73 | 2,968.27 | 2,948.86 | 0 |
May 28 2024 | 2,980.06 | -9.29 | -0.31% | 2,985.02 | 3,004.15 | 2,972.39 | 0 |
May 24 2024 | 2,989.35 | -18.50 | -0.62% | 3,003.59 | 3,009.17 | 2,976.99 | 0 |
May 23 2024 | 3,007.85 | 23.95 | 0.80% | 2,995.86 | 3,022.16 | 2,994.82 | 0 |
May 22 2024 | 2,983.90 | -9.50 | -0.32% | 2,971.81 | 2,983.97 | 2,944.35 | 0 |
May 21 2024 | 2,993.40 | 37.49 | 1.27% | 2,963.43 | 2,995.18 | 2,962.78 | 0 |
May 20 2024 | 2,955.91 | 0.00 | 0.00% | 2,955.91 | 2,955.91 | 2,955.91 | 0 |
May 17 2024 | 2,955.91 | -23.12 | -0.78% | 2,981.39 | 2,992.22 | 2,952.95 | 0 |
May 16 2024 | 2,979.03 | 2.58 | 0.09% | 2,977.01 | 2,989.60 | 2,921.67 | 0 |
May 15 2024 | 2,976.44 | 28.19 | 0.96% | 2,973.67 | 2,987.73 | 2,958.31 | 0 |
May 14 2024 | 2,948.26 | 1.62 | 0.05% | 2,960.06 | 2,980.02 | 2,938.62 | 0 |
May 13 2024 | 2,946.64 | 61.86 | 2.14% | 2,918.34 | 2,946.77 | 2,918.34 | 0 |
May 10 2024 | 2,884.78 | 0.00 | 0.00% | 2,884.78 | 2,884.78 | 2,884.78 | 0 |
May 09 2024 | 2,884.78 | 0.00 | 0.00% | 2,884.78 | 2,884.78 | 2,884.78 | 0 |
May 08 2024 | 2,884.78 | 5.61 | 0.20% | 2,895.69 | 2,900.93 | 2,876.28 | 0 |
May 07 2024 | 2,879.16 | 68.37 | 2.43% | 2,837.99 | 2,879.17 | 2,834.12 | 0 |
May 06 2024 | 2,810.79 | 10.06 | 0.36% | 2,805.91 | 2,816.66 | 2,785.19 | 0 |
May 03 2024 | 2,800.73 | -25.67 | -0.91% | 2,778.60 | 2,814.46 | 2,748.03 | 0 |
May 02 2024 | 2,826.41 | -43.94 | -1.53% | 2,835.38 | 2,883.81 | 2,813.70 | 0 |