OMXH15GI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2,078.52 | -6.16 | -0.30% | 2,100.15 | 2,100.61 | 2,071.38 | 0 |
Jun 27 2024 | 2,084.68 | 8.55 | 0.41% | 2,074.62 | 2,085.71 | 2,072.93 | 0 |
Jun 26 2024 | 2,076.13 | -22.36 | -1.07% | 2,097.31 | 2,106.42 | 2,069.66 | 0 |
Jun 25 2024 | 2,098.49 | -14.16 | -0.67% | 2,101.33 | 2,105.64 | 2,091.85 | 0 |
Jun 24 2024 | 2,112.65 | 4.07 | 0.19% | 2,088.97 | 2,115.23 | 2,088.25 | 0 |
Jun 21 2024 | 2,108.57 | 0.00 | 0.00% | 2,108.57 | 2,108.57 | 2,108.57 | 0 |
Jun 20 2024 | 2,108.57 | 1.56 | 0.07% | 2,091.32 | 2,108.57 | 2,091.02 | 0 |
Jun 18 2024 | 2,107.02 | 17.74 | 0.85% | 2,101.05 | 2,107.02 | 2,089.94 | 0 |
Jun 17 2024 | 2,089.28 | -0.10 | 0.00% | 2,082.27 | 2,092.53 | 2,071.43 | 0 |
Jun 14 2024 | 2,089.38 | -28.15 | -1.33% | 2,113.10 | 2,115.67 | 2,078.53 | 0 |
Jun 13 2024 | 2,117.53 | -13.84 | -0.65% | 2,124.48 | 2,136.04 | 2,108.91 | 0 |
Jun 12 2024 | 2,131.36 | 21.99 | 1.04% | 2,114.71 | 2,132.98 | 2,112.88 | 0 |
Jun 11 2024 | 2,109.37 | -18.55 | -0.87% | 2,124.21 | 2,125.25 | 2,096.03 | 0 |
Jun 10 2024 | 2,127.93 | -7.55 | -0.35% | 2,125.00 | 2,127.93 | 2,118.24 | 0 |
Jun 07 2024 | 2,135.47 | -3.34 | -0.16% | 2,139.22 | 2,139.56 | 2,121.78 | 0 |
Jun 06 2024 | 2,138.81 | -2.32 | -0.11% | 2,142.40 | 2,146.89 | 2,128.87 | 0 |
Jun 05 2024 | 2,141.12 | 7.79 | 0.37% | 2,146.85 | 2,147.85 | 2,133.63 | 0 |
Jun 04 2024 | 2,133.33 | -19.23 | -0.89% | 2,153.41 | 2,153.76 | 2,123.22 | 0 |
Jun 03 2024 | 2,152.56 | 6.10 | 0.28% | 2,167.67 | 2,174.88 | 2,149.29 | 0 |
May 31 2024 | 2,146.46 | 3.06 | 0.14% | 2,145.26 | 2,153.21 | 2,143.12 | 0 |
May 30 2024 | 2,143.40 | 9.23 | 0.43% | 2,127.11 | 2,147.05 | 2,127.11 | 0 |
May 29 2024 | 2,134.18 | -34.60 | -1.60% | 2,156.65 | 2,161.28 | 2,133.35 | 0 |
May 28 2024 | 2,168.78 | 2.98 | 0.14% | 2,177.17 | 2,180.53 | 2,163.65 | 0 |
May 24 2024 | 2,165.80 | -4.95 | -0.23% | 2,161.07 | 2,167.56 | 2,156.60 | 0 |
May 23 2024 | 2,170.74 | -10.19 | -0.47% | 2,179.88 | 2,190.28 | 2,165.15 | 0 |
May 22 2024 | 2,180.93 | -3.02 | -0.14% | 2,181.82 | 2,184.77 | 2,174.82 | 0 |
May 21 2024 | 2,183.95 | 0.86 | 0.04% | 2,178.68 | 2,183.97 | 2,171.49 | 0 |
May 20 2024 | 2,183.09 | 3.34 | 0.15% | 2,185.20 | 2,192.74 | 2,183.09 | 0 |
May 17 2024 | 2,179.75 | -1.20 | -0.05% | 2,180.56 | 2,186.02 | 2,167.99 | 0 |
May 16 2024 | 2,180.95 | 20.56 | 0.95% | 2,163.57 | 2,182.02 | 2,163.57 | 0 |
May 15 2024 | 2,160.39 | -15.22 | -0.70% | 2,157.32 | 2,177.16 | 2,156.57 | 0 |
May 14 2024 | 2,175.62 | 13.87 | 0.64% | 2,164.56 | 2,193.85 | 2,161.21 | 0 |
May 13 2024 | 2,161.74 | 3.80 | 0.18% | 2,162.00 | 2,163.32 | 2,149.53 | 0 |
May 10 2024 | 2,157.94 | 37.80 | 1.78% | 2,147.38 | 2,164.86 | 2,147.38 | 0 |
May 09 2024 | 2,120.14 | 0.00 | 0.00% | 2,120.14 | 2,120.14 | 2,120.14 | 0 |
May 08 2024 | 2,120.14 | 1.70 | 0.08% | 2,126.56 | 2,132.10 | 2,112.20 | 0 |
May 07 2024 | 2,118.44 | 2.35 | 0.11% | 2,115.30 | 2,122.75 | 2,108.92 | 0 |
May 06 2024 | 2,116.09 | 26.25 | 1.26% | 2,093.84 | 2,116.09 | 2,093.84 | 0 |
May 03 2024 | 2,089.84 | 13.01 | 0.63% | 2,091.32 | 2,107.09 | 2,085.85 | 0 |
May 02 2024 | 2,076.83 | 13.36 | 0.65% | 2,063.83 | 2,082.62 | 2,057.67 | 0 |
May 01 2024 | 2,063.46 | 0.00 | 0.00% | 2,063.46 | 2,063.46 | 2,063.46 | 0 |
Apr 30 2024 | 2,063.46 | -14.60 | -0.70% | 2,077.16 | 2,079.37 | 2,058.64 | 0 |
Apr 29 2024 | 2,078.06 | 11.00 | 0.53% | 2,075.95 | 2,084.65 | 2,073.38 | 0 |
Apr 26 2024 | 2,067.07 | 31.01 | 1.52% | 2,068.89 | 2,086.08 | 2,063.45 | 0 |
Apr 25 2024 | 2,036.06 | -38.24 | -1.84% | 2,048.93 | 2,061.95 | 2,029.79 | 0 |
Apr 24 2024 | 2,074.30 | -9.92 | -0.48% | 2,086.48 | 2,095.64 | 2,072.01 | 0 |
Apr 23 2024 | 2,084.22 | 2.56 | 0.12% | 2,082.46 | 2,085.79 | 2,075.64 | 0 |
Apr 22 2024 | 2,081.66 | 26.14 | 1.27% | 2,068.67 | 2,085.76 | 2,062.57 | 0 |
Apr 19 2024 | 2,055.51 | 19.14 | 0.94% | 2,028.49 | 2,058.19 | 2,027.70 | 0 |
Apr 18 2024 | 2,036.37 | 7.82 | 0.39% | 2,023.13 | 2,038.11 | 2,019.88 | 0 |
Apr 17 2024 | 2,028.55 | -2.16 | -0.11% | 2,037.30 | 2,046.73 | 2,025.47 | 0 |
Apr 16 2024 | 2,030.71 | -17.17 | -0.84% | 2,034.18 | 2,043.04 | 2,021.20 | 0 |
Apr 15 2024 | 2,047.88 | -11.01 | -0.53% | 2,063.41 | 2,074.83 | 2,046.43 | 0 |
Apr 12 2024 | 2,058.89 | -3.99 | -0.19% | 2,075.35 | 2,082.35 | 2,057.49 | 0 |
Apr 11 2024 | 2,062.88 | -2.17 | -0.10% | 2,071.07 | 2,076.44 | 2,057.60 | 0 |
Apr 10 2024 | 2,065.05 | -0.09 | 0.00% | 2,087.02 | 2,098.40 | 2,057.56 | 0 |
Apr 09 2024 | 2,065.14 | 4.37 | 0.21% | 2,058.94 | 2,078.14 | 2,058.58 | 0 |
Apr 08 2024 | 2,060.77 | 4.12 | 0.20% | 2,054.49 | 2,067.22 | 2,050.96 | 0 |
Apr 05 2024 | 2,056.65 | 9.63 | 0.47% | 2,042.44 | 2,062.99 | 2,038.27 | 0 |
Apr 04 2024 | 2,047.02 | 29.67 | 1.47% | 2,023.87 | 2,048.69 | 2,023.35 | 0 |
Apr 03 2024 | 2,017.34 | 11.69 | 0.58% | 2,010.52 | 2,019.87 | 2,007.70 | 0 |
Apr 02 2024 | 2,005.66 | -3.48 | -0.17% | 2,017.76 | 2,030.65 | 2,004.09 | 0 |
Apr 01 2024 | 2,009.14 | 0.00 | 0.00% | 2,009.14 | 2,009.14 | 2,009.14 | 0 |