Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXH25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26 2025 | 4,674.37 | -50.07 | -1.06% | 4,735.63 | 4,740.29 | 4,673.16 | 0 |
| Mar 25 2025 | 4,724.44 | 2.05 | 0.04% | 4,728.22 | 4,756.63 | 4,716.76 | 0 |
| Mar 24 2025 | 4,722.39 | -20.45 | -0.43% | 4,763.92 | 4,765.84 | 4,708.12 | 0 |
| Mar 21 2025 | 4,742.84 | -72.93 | -1.51% | 4,805.15 | 4,805.15 | 4,727.32 | 0 |
| Mar 20 2025 | 4,815.77 | -19.00 | -0.39% | 4,844.43 | 4,850.33 | 4,772.33 | 0 |
| Mar 19 2025 | 4,834.78 | -0.03 | 0.00% | 4,825.76 | 4,856.85 | 4,823.79 | 0 |
| Mar 18 2025 | 4,834.81 | 21.22 | 0.44% | 4,831.53 | 4,853.73 | 4,823.36 | 0 |
| Mar 17 2025 | 4,813.60 | 39.01 | 0.82% | 4,786.42 | 4,822.39 | 4,784.63 | 0 |
| Mar 14 2025 | 4,774.58 | 48.29 | 1.02% | 4,736.60 | 4,779.76 | 4,720.65 | 0 |
| Mar 13 2025 | 4,726.30 | -7.34 | -0.16% | 4,733.04 | 4,747.19 | 4,717.29 | 0 |
| Mar 12 2025 | 4,733.64 | -11.98 | -0.25% | 4,776.71 | 4,783.52 | 4,706.03 | 0 |
| Mar 11 2025 | 4,745.62 | -54.26 | -1.13% | 4,805.21 | 4,837.73 | 4,741.02 | 0 |
| Mar 10 2025 | 4,799.89 | -0.57 | -0.01% | 4,811.77 | 4,818.37 | 4,766.87 | 0 |
| Mar 07 2025 | 4,800.45 | -12.98 | -0.27% | 4,771.77 | 4,811.23 | 4,745.86 | 0 |
| Mar 06 2025 | 4,813.43 | 66.59 | 1.40% | 4,793.29 | 4,815.13 | 4,751.81 | 0 |
| Mar 05 2025 | 4,746.84 | 63.87 | 1.36% | 4,768.55 | 4,791.25 | 4,732.36 | 0 |
| Mar 04 2025 | 4,682.97 | -94.34 | -1.97% | 4,740.85 | 4,751.36 | 4,668.50 | 0 |
| Mar 03 2025 | 4,777.31 | 57.99 | 1.23% | 4,740.37 | 4,797.74 | 4,724.47 | 0 |
| Feb 28 2025 | 4,719.32 | -31.79 | -0.67% | 4,694.44 | 4,725.42 | 4,694.26 | 0 |
| Feb 27 2025 | 4,751.11 | -58.63 | -1.22% | 4,775.13 | 4,787.39 | 4,742.11 | 0 |
| Feb 26 2025 | 4,809.75 | 31.61 | 0.66% | 4,804.42 | 4,818.26 | 4,793.23 | 0 |
| Feb 25 2025 | 4,778.13 | 40.88 | 0.86% | 4,739.08 | 4,796.28 | 4,734.42 | 0 |
| Feb 24 2025 | 4,737.25 | -10.68 | -0.22% | 4,732.23 | 4,751.53 | 4,715.35 | 0 |
| Feb 21 2025 | 4,747.93 | 14.32 | 0.30% | 4,756.35 | 4,770.16 | 4,740.88 | 0 |
| Feb 20 2025 | 4,733.61 | 23.70 | 0.50% | 4,730.97 | 4,755.70 | 4,723.52 | 0 |
| Feb 19 2025 | 4,709.90 | -57.01 | -1.20% | 4,778.74 | 4,780.02 | 4,699.29 | 0 |
| Feb 18 2025 | 4,766.92 | 57.28 | 1.22% | 4,741.28 | 4,766.92 | 4,727.74 | 0 |
| Feb 14 2025 | 4,709.63 | 6.75 | 0.14% | 4,684.54 | 4,725.80 | 4,682.26 | 0 |
| Feb 13 2025 | 4,702.88 | 81.00 | 1.75% | 4,655.80 | 4,702.88 | 4,626.17 | 0 |
| Feb 12 2025 | 4,621.88 | 26.70 | 0.58% | 4,630.11 | 4,640.35 | 4,591.93 | 0 |
| Feb 11 2025 | 4,595.18 | -10.25 | -0.22% | 4,582.99 | 4,611.48 | 4,573.37 | 0 |
| Feb 10 2025 | 4,605.43 | 16.95 | 0.37% | 4,601.92 | 4,611.58 | 4,595.07 | 0 |
| Feb 07 2025 | 4,588.48 | -15.29 | -0.33% | 4,626.04 | 4,627.52 | 4,582.69 | 0 |
| Feb 06 2025 | 4,603.76 | 82.62 | 1.83% | 4,550.11 | 4,610.63 | 4,545.45 | 0 |
| Feb 05 2025 | 4,521.15 | 10.83 | 0.24% | 4,513.06 | 4,522.79 | 4,489.36 | 0 |
| Feb 04 2025 | 4,510.31 | -13.67 | -0.30% | 4,505.81 | 4,515.87 | 4,488.72 | 0 |
| Feb 03 2025 | 4,523.99 | -46.44 | -1.02% | 4,474.66 | 4,523.99 | 4,471.58 | 0 |
| Jan 31 2025 | 4,570.43 | -34.35 | -0.75% | 4,604.59 | 4,605.08 | 4,562.27 | 0 |
| Jan 30 2025 | 4,604.78 | 65.47 | 1.44% | 4,564.69 | 4,608.25 | 4,563.77 | 0 |
| Jan 29 2025 | 4,539.31 | 25.32 | 0.56% | 4,525.96 | 4,553.37 | 4,525.09 | 0 |
| Jan 28 2025 | 4,514.00 | 8.59 | 0.19% | 4,511.11 | 4,527.53 | 4,502.50 | 0 |
| Jan 27 2025 | 4,505.40 | -6.62 | -0.15% | 4,492.11 | 4,517.48 | 4,482.27 | 0 |
| Jan 24 2025 | 4,512.02 | 21.75 | 0.48% | 4,525.44 | 4,545.15 | 4,498.22 | 0 |
| Jan 23 2025 | 4,490.27 | 16.89 | 0.38% | 4,482.39 | 4,490.27 | 4,470.22 | 0 |
| Jan 22 2025 | 4,473.38 | 10.89 | 0.24% | 4,465.17 | 4,481.56 | 4,460.86 | 0 |
| Jan 21 2025 | 4,462.49 | 17.06 | 0.38% | 4,437.98 | 4,463.57 | 4,435.08 | 0 |
| Jan 17 2025 | 4,445.42 | 41.55 | 0.94% | 4,434.37 | 4,448.63 | 4,429.20 | 0 |
| Jan 16 2025 | 4,403.87 | -3.48 | -0.08% | 4,405.59 | 4,418.68 | 4,388.80 | 0 |
| Jan 15 2025 | 4,407.35 | 60.10 | 1.38% | 4,373.55 | 4,407.35 | 4,368.00 | 0 |
| Jan 14 2025 | 4,347.26 | -5.82 | -0.13% | 4,374.14 | 4,376.34 | 4,333.13 | 0 |
| Jan 13 2025 | 4,353.08 | 0.64 | 0.01% | 4,343.72 | 4,356.64 | 4,321.13 | 0 |
| Jan 10 2025 | 4,352.44 | -22.23 | -0.51% | 4,377.33 | 4,384.74 | 4,352.44 | 0 |
| Jan 08 2025 | 4,374.67 | -50.74 | -1.15% | 4,420.08 | 4,424.32 | 4,353.01 | 0 |
| Jan 07 2025 | 4,425.41 | 53.21 | 1.22% | 4,392.26 | 4,434.68 | 4,390.63 | 0 |
| Jan 06 2025 | 4,372.20 | 0.00 | 0.00% | 4,372.20 | 4,372.20 | 4,372.20 | 0 |
| Jan 03 2025 | 4,372.20 | -19.66 | -0.45% | 4,394.46 | 4,405.31 | 4,372.20 | 0 |
| Jan 02 2025 | 4,391.86 | 75.99 | 1.76% | 4,362.06 | 4,393.21 | 4,351.46 | 0 |
| Dec 31 2024 | 4,315.87 | 0.00 | 0.00% | 4,315.87 | 4,315.87 | 4,315.87 | 0 |
| Dec 30 2024 | 4,315.87 | -5.21 | -0.12% | 4,316.52 | 4,329.08 | 4,299.80 | 0 |
| Dec 27 2024 | 4,321.09 | 74.40 | 1.75% | 4,271.46 | 4,322.22 | 4,271.22 | 0 |
