OMXI15CAP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1,971.74 | -13.11 | -0.66% | 1,984.85 | 1,988.24 | 1,970.89 | 0 |
Jun 27 2024 | 1,984.85 | 0.78 | 0.04% | 1,984.07 | 1,991.72 | 1,979.65 | 0 |
Jun 26 2024 | 1,984.07 | -30.85 | -1.53% | 2,014.92 | 2,014.92 | 1,978.27 | 0 |
Jun 25 2024 | 2,014.92 | -8.92 | -0.44% | 2,023.84 | 2,024.98 | 2,005.66 | 0 |
Jun 24 2024 | 2,023.84 | 0.82 | 0.04% | 2,023.02 | 2,024.60 | 2,015.57 | 0 |
Jun 21 2024 | 2,023.02 | -3.17 | -0.16% | 2,026.19 | 2,036.27 | 2,023.02 | 0 |
Jun 20 2024 | 2,026.19 | 9.83 | 0.49% | 2,023.56 | 2,039.75 | 2,023.56 | 0 |
Jun 18 2024 | 2,016.36 | -4.95 | -0.24% | 2,021.31 | 2,021.31 | 2,007.55 | 0 |
Jun 17 2024 | 2,021.31 | 0.00 | 0.00% | 2,021.31 | 2,021.31 | 2,021.31 | 0 |
Jun 14 2024 | 2,021.31 | -11.38 | -0.56% | 2,032.69 | 2,037.47 | 2,015.00 | 0 |
Jun 13 2024 | 2,032.69 | -2.33 | -0.11% | 2,035.02 | 2,035.02 | 2,026.95 | 0 |
Jun 12 2024 | 2,035.02 | 15.65 | 0.77% | 2,019.38 | 2,035.61 | 2,019.38 | 0 |
Jun 11 2024 | 2,019.38 | 16.98 | 0.85% | 2,002.39 | 2,027.01 | 2,002.39 | 0 |
Jun 10 2024 | 2,002.39 | 0.47 | 0.02% | 2,004.35 | 2,007.73 | 1,999.14 | 0 |
Jun 07 2024 | 2,001.92 | 1.79 | 0.09% | 2,000.13 | 2,005.97 | 1,994.69 | 0 |
Jun 06 2024 | 2,000.13 | -1.92 | -0.10% | 2,002.06 | 2,002.97 | 1,993.52 | 0 |
Jun 05 2024 | 2,002.06 | -4.36 | -0.22% | 2,006.41 | 2,007.29 | 1,997.23 | 0 |
Jun 04 2024 | 2,006.41 | 6.08 | 0.30% | 2,000.34 | 2,014.44 | 1,999.22 | 0 |
Jun 03 2024 | 2,000.34 | -2.19 | -0.11% | 2,002.52 | 2,006.42 | 1,996.01 | 0 |
May 31 2024 | 2,002.52 | 19.13 | 0.96% | 1,983.40 | 2,002.52 | 1,983.40 | 0 |
May 30 2024 | 1,983.40 | -9.09 | -0.46% | 1,992.48 | 1,992.48 | 1,969.72 | 0 |
May 29 2024 | 1,992.48 | -26.90 | -1.33% | 2,019.38 | 2,019.38 | 1,991.11 | 0 |
May 28 2024 | 2,019.38 | -6.01 | -0.30% | 2,030.15 | 2,033.92 | 2,016.04 | 0 |
May 24 2024 | 2,025.40 | -12.74 | -0.62% | 2,038.14 | 2,039.43 | 2,022.20 | 0 |
May 23 2024 | 2,038.14 | -3.21 | -0.16% | 2,041.35 | 2,053.37 | 2,035.44 | 0 |
May 22 2024 | 2,041.35 | -5.29 | -0.26% | 2,046.64 | 2,055.18 | 2,041.35 | 0 |
May 21 2024 | 2,046.64 | -6.88 | -0.34% | 2,053.52 | 2,057.79 | 2,040.41 | 0 |
May 20 2024 | 2,053.52 | 0.00 | 0.00% | 2,053.52 | 2,053.52 | 2,053.52 | 0 |
May 17 2024 | 2,053.52 | 6.50 | 0.32% | 2,047.02 | 2,055.35 | 2,041.97 | 0 |
May 16 2024 | 2,047.02 | 11.21 | 0.55% | 2,035.81 | 2,047.02 | 2,031.46 | 0 |
May 15 2024 | 2,035.81 | 7.34 | 0.36% | 2,028.47 | 2,035.81 | 2,022.65 | 0 |
May 14 2024 | 2,028.47 | 14.65 | 0.73% | 2,013.83 | 2,029.91 | 2,013.83 | 0 |
May 13 2024 | 2,013.83 | -3.79 | -0.19% | 2,017.61 | 2,019.48 | 2,003.54 | 0 |
May 10 2024 | 2,017.61 | 22.24 | 1.11% | 1,995.38 | 2,019.63 | 1,994.36 | 0 |
May 09 2024 | 1,995.38 | 0.00 | 0.00% | 1,995.38 | 1,995.38 | 1,995.38 | 0 |
May 08 2024 | 1,995.38 | -43.25 | -2.12% | 2,038.62 | 2,038.66 | 1,995.38 | 0 |
May 07 2024 | 2,038.62 | -0.81 | -0.04% | 2,039.44 | 2,040.45 | 2,024.46 | 0 |
May 06 2024 | 2,039.44 | -7.18 | -0.35% | 2,046.62 | 2,050.86 | 2,034.23 | 0 |
May 03 2024 | 2,046.62 | -9.36 | -0.46% | 2,055.97 | 2,059.93 | 2,045.55 | 0 |
May 02 2024 | 2,055.97 | -25.71 | -1.24% | 2,081.68 | 2,081.68 | 2,045.43 | 0 |
May 01 2024 | 2,081.68 | 0.00 | 0.00% | 2,081.68 | 2,081.68 | 2,081.68 | 0 |
Apr 30 2024 | 2,081.68 | 24.24 | 1.18% | 2,057.44 | 2,081.68 | 2,057.44 | 0 |
Apr 29 2024 | 2,057.44 | -10.10 | -0.49% | 2,067.54 | 2,070.69 | 2,053.38 | 0 |
Apr 26 2024 | 2,067.54 | -0.16 | -0.01% | 2,067.70 | 2,071.53 | 2,061.00 | 0 |
Apr 25 2024 | 2,067.70 | 0.00 | 0.00% | 2,067.70 | 2,067.70 | 2,067.70 | 0 |
Apr 24 2024 | 2,067.70 | 3.40 | 0.16% | 2,064.30 | 2,074.95 | 2,064.30 | 0 |
Apr 23 2024 | 2,064.30 | -2.24 | -0.11% | 2,066.54 | 2,071.16 | 2,057.98 | 0 |
Apr 22 2024 | 2,066.54 | -8.33 | -0.40% | 2,074.87 | 2,075.44 | 2,054.03 | 0 |
Apr 19 2024 | 2,074.87 | 8.57 | 0.41% | 2,066.31 | 2,089.81 | 2,066.31 | 0 |
Apr 18 2024 | 2,066.31 | -4.52 | -0.22% | 2,070.83 | 2,073.26 | 2,063.85 | 0 |
Apr 17 2024 | 2,070.83 | 12.79 | 0.62% | 2,058.04 | 2,076.77 | 2,058.04 | 0 |
Apr 16 2024 | 2,058.04 | -10.66 | -0.52% | 2,068.70 | 2,068.82 | 2,050.43 | 0 |
Apr 15 2024 | 2,068.70 | 8.96 | 0.43% | 2,059.74 | 2,071.34 | 2,059.74 | 0 |
Apr 12 2024 | 2,059.74 | 0.31 | 0.01% | 2,059.43 | 2,074.10 | 2,057.83 | 0 |
Apr 11 2024 | 2,059.43 | -6.85 | -0.33% | 2,066.28 | 2,070.08 | 2,055.19 | 0 |
Apr 10 2024 | 2,066.28 | -1.64 | -0.08% | 2,067.92 | 2,073.12 | 2,063.39 | 0 |
Apr 09 2024 | 2,067.92 | -10.30 | -0.50% | 2,078.22 | 2,079.50 | 2,055.29 | 0 |
Apr 08 2024 | 2,078.22 | -7.20 | -0.35% | 2,085.42 | 2,087.96 | 2,071.00 | 0 |
Apr 05 2024 | 2,085.42 | 43.69 | 2.14% | 2,041.73 | 2,093.30 | 2,041.73 | 0 |
Apr 04 2024 | 2,041.73 | 24.85 | 1.23% | 2,016.88 | 2,044.08 | 2,007.12 | 0 |
Apr 03 2024 | 2,016.88 | -2.08 | -0.10% | 2,018.96 | 2,033.13 | 2,003.21 | 0 |
Apr 02 2024 | 2,018.96 | -24.42 | -1.20% | 2,043.39 | 2,049.66 | 2,009.72 | 0 |
Apr 01 2024 | 2,043.39 | 0.00 | 0.00% | 2,043.39 | 2,043.39 | 2,043.39 | 0 |