OMXHCAPPI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 7,409.47 | -2.68 | -0.04% | 7,468.75 | 7,480.99 | 7,403.60 | 0 |
Jul 03 2024 | 7,412.15 | 30.35 | 0.41% | 7,402.67 | 7,429.06 | 7,393.64 | 0 |
Jul 02 2024 | 7,381.81 | -50.64 | -0.68% | 7,391.33 | 7,394.35 | 7,354.53 | 0 |
Jul 01 2024 | 7,432.44 | 91.92 | 1.25% | 7,431.74 | 7,456.71 | 7,409.79 | 0 |
Jun 28 2024 | 7,340.52 | -33.35 | -0.45% | 7,413.57 | 7,413.57 | 7,321.88 | 0 |
Jun 27 2024 | 7,373.88 | 31.88 | 0.43% | 7,335.71 | 7,373.88 | 7,332.83 | 0 |
Jun 26 2024 | 7,341.99 | -80.60 | -1.09% | 7,418.50 | 7,445.63 | 7,323.68 | 0 |
Jun 25 2024 | 7,422.59 | -52.15 | -0.70% | 7,441.45 | 7,452.18 | 7,403.33 | 0 |
Jun 24 2024 | 7,474.75 | 19.76 | 0.27% | 7,401.43 | 7,478.88 | 7,401.43 | 0 |
Jun 21 2024 | 7,454.98 | 0.00 | 0.00% | 7,454.98 | 7,454.98 | 7,454.98 | 0 |
Jun 20 2024 | 7,454.98 | 24.73 | 0.33% | 7,396.05 | 7,454.98 | 7,394.99 | 0 |
Jun 18 2024 | 7,430.26 | 60.36 | 0.82% | 7,410.22 | 7,430.26 | 7,377.82 | 0 |
Jun 17 2024 | 7,369.89 | 9.88 | 0.13% | 7,349.81 | 7,381.14 | 7,320.33 | 0 |
Jun 14 2024 | 7,360.02 | -101.75 | -1.36% | 7,443.93 | 7,446.68 | 7,322.36 | 0 |
Jun 13 2024 | 7,461.77 | -60.91 | -0.81% | 7,500.75 | 7,527.37 | 7,449.49 | 0 |
Jun 12 2024 | 7,522.68 | 87.19 | 1.17% | 7,447.74 | 7,529.95 | 7,440.51 | 0 |
Jun 11 2024 | 7,435.49 | -63.17 | -0.84% | 7,484.30 | 7,488.09 | 7,401.78 | 0 |
Jun 10 2024 | 7,498.67 | -13.30 | -0.18% | 7,484.87 | 7,498.67 | 7,468.22 | 0 |
Jun 07 2024 | 7,511.97 | -18.36 | -0.24% | 7,532.02 | 7,532.02 | 7,473.97 | 0 |
Jun 06 2024 | 7,530.33 | -6.82 | -0.09% | 7,546.30 | 7,564.62 | 7,503.43 | 0 |
Jun 05 2024 | 7,537.15 | 23.00 | 0.31% | 7,550.01 | 7,552.17 | 7,510.73 | 0 |
Jun 04 2024 | 7,514.15 | -67.38 | -0.89% | 7,585.43 | 7,586.75 | 7,496.15 | 0 |
Jun 03 2024 | 7,581.53 | 18.58 | 0.25% | 7,622.71 | 7,641.95 | 7,571.20 | 0 |
May 31 2024 | 7,562.95 | 19.54 | 0.26% | 7,538.15 | 7,581.67 | 7,534.89 | 0 |
May 30 2024 | 7,543.41 | 33.38 | 0.44% | 7,491.29 | 7,556.08 | 7,491.29 | 0 |
May 29 2024 | 7,510.02 | -113.71 | -1.49% | 7,586.07 | 7,598.81 | 7,510.02 | 0 |
May 28 2024 | 7,623.74 | 6.59 | 0.09% | 7,665.23 | 7,681.86 | 7,614.00 | 0 |
May 24 2024 | 7,617.14 | -15.23 | -0.20% | 7,603.15 | 7,622.63 | 7,591.70 | 0 |
May 23 2024 | 7,632.38 | -23.83 | -0.31% | 7,659.84 | 7,690.88 | 7,617.84 | 0 |
May 22 2024 | 7,656.21 | -10.22 | -0.13% | 7,662.66 | 7,673.44 | 7,642.05 | 0 |
May 21 2024 | 7,666.44 | -22.42 | -0.29% | 7,673.39 | 7,683.31 | 7,637.77 | 0 |
May 20 2024 | 7,688.86 | 36.14 | 0.47% | 7,676.12 | 7,709.83 | 7,675.40 | 0 |
May 17 2024 | 7,652.72 | -16.92 | -0.22% | 7,665.90 | 7,675.46 | 7,624.19 | 0 |
May 16 2024 | 7,669.64 | 54.56 | 0.72% | 7,618.11 | 7,670.17 | 7,618.11 | 0 |
May 15 2024 | 7,615.08 | -24.83 | -0.33% | 7,605.92 | 7,664.66 | 7,602.54 | 0 |
May 14 2024 | 7,639.91 | 53.10 | 0.70% | 7,596.37 | 7,678.46 | 7,586.65 | 0 |
May 13 2024 | 7,586.81 | 27.87 | 0.37% | 7,573.20 | 7,586.81 | 7,545.71 | 0 |
May 10 2024 | 7,558.94 | 115.05 | 1.55% | 7,528.84 | 7,578.46 | 7,528.84 | 0 |
May 09 2024 | 7,443.89 | 0.00 | 0.00% | 7,443.89 | 7,443.89 | 7,443.89 | 0 |
May 08 2024 | 7,443.89 | 4.52 | 0.06% | 7,467.15 | 7,485.95 | 7,417.95 | 0 |
May 07 2024 | 7,439.37 | 17.95 | 0.24% | 7,421.27 | 7,447.13 | 7,405.90 | 0 |
May 06 2024 | 7,421.41 | 76.01 | 1.03% | 7,357.60 | 7,421.41 | 7,357.60 | 0 |
May 03 2024 | 7,345.40 | 49.36 | 0.68% | 7,337.61 | 7,396.06 | 7,325.01 | 0 |
May 02 2024 | 7,296.04 | 42.38 | 0.58% | 7,249.53 | 7,310.23 | 7,227.37 | 0 |
May 01 2024 | 7,253.66 | 0.00 | 0.00% | 7,253.66 | 7,253.66 | 7,253.66 | 0 |
Apr 30 2024 | 7,253.66 | -28.95 | -0.40% | 7,307.38 | 7,312.52 | 7,241.40 | 0 |
Apr 29 2024 | 7,282.62 | 48.20 | 0.67% | 7,263.20 | 7,288.59 | 7,259.06 | 0 |
Apr 26 2024 | 7,234.42 | 103.33 | 1.45% | 7,224.28 | 7,280.83 | 7,214.23 | 0 |
Apr 25 2024 | 7,131.09 | -150.48 | -2.07% | 7,174.74 | 7,212.06 | 7,119.28 | 0 |
Apr 24 2024 | 7,281.57 | -28.95 | -0.40% | 7,322.24 | 7,341.50 | 7,278.24 | 0 |
Apr 23 2024 | 7,310.52 | 22.92 | 0.31% | 7,287.79 | 7,313.82 | 7,282.36 | 0 |
Apr 22 2024 | 7,287.60 | 64.40 | 0.89% | 7,261.10 | 7,299.54 | 7,242.39 | 0 |
Apr 19 2024 | 7,223.20 | 37.64 | 0.52% | 7,151.34 | 7,230.07 | 7,150.01 | 0 |
Apr 18 2024 | 7,185.56 | 19.39 | 0.27% | 7,147.56 | 7,190.43 | 7,136.51 | 0 |
Apr 17 2024 | 7,166.17 | -14.50 | -0.20% | 7,201.25 | 7,232.90 | 7,158.32 | 0 |
Apr 16 2024 | 7,180.67 | -69.47 | -0.96% | 7,195.35 | 7,218.76 | 7,153.33 | 0 |
Apr 15 2024 | 7,250.14 | -44.00 | -0.60% | 7,299.47 | 7,339.75 | 7,249.17 | 0 |
Apr 12 2024 | 7,294.14 | -21.98 | -0.30% | 7,352.20 | 7,378.66 | 7,292.94 | 0 |
Apr 11 2024 | 7,316.12 | -11.59 | -0.16% | 7,343.46 | 7,360.18 | 7,299.66 | 0 |
Apr 10 2024 | 7,327.71 | -3.89 | -0.05% | 7,399.99 | 7,431.90 | 7,309.16 | 0 |
Apr 09 2024 | 7,331.60 | 8.35 | 0.11% | 7,316.80 | 7,377.93 | 7,315.63 | 0 |