Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXI15CAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 1,805.84 | -15.97 | -0.88% | 1,821.81 | 1,821.81 | 1,804.24 | 0 |
| Mar 07 2025 | 1,821.81 | 23.83 | 1.33% | 1,798.26 | 1,823.01 | 1,798.19 | 0 |
| Mar 06 2025 | 1,797.99 | -14.48 | -0.80% | 1,812.47 | 1,812.47 | 1,790.09 | 0 |
| Mar 05 2025 | 1,812.47 | 37.80 | 2.13% | 1,776.40 | 1,817.48 | 1,776.40 | 0 |
| Mar 04 2025 | 1,774.66 | -72.88 | -3.94% | 1,847.54 | 1,847.54 | 1,773.88 | 0 |
| Mar 03 2025 | 1,847.54 | 3.81 | 0.21% | 1,843.73 | 1,853.11 | 1,836.89 | 0 |
| Feb 28 2025 | 1,843.73 | -42.54 | -2.26% | 1,886.26 | 1,886.26 | 1,843.73 | 0 |
| Feb 27 2025 | 1,886.26 | -14.75 | -0.78% | 1,901.02 | 1,901.82 | 1,882.07 | 0 |
| Feb 26 2025 | 1,901.02 | 18.41 | 0.98% | 1,882.60 | 1,901.02 | 1,882.60 | 0 |
| Feb 25 2025 | 1,882.60 | 33.77 | 1.83% | 1,848.83 | 1,884.00 | 1,828.67 | 0 |
| Feb 24 2025 | 1,848.83 | -30.96 | -1.65% | 1,879.79 | 1,881.74 | 1,848.83 | 0 |
| Feb 21 2025 | 1,879.79 | 4.67 | 0.25% | 1,875.12 | 1,887.17 | 1,865.47 | 0 |
| Feb 20 2025 | 1,875.12 | -16.53 | -0.87% | 1,891.65 | 1,891.65 | 1,872.05 | 0 |
| Feb 19 2025 | 1,891.65 | -20.79 | -1.09% | 1,912.44 | 1,913.89 | 1,885.31 | 0 |
| Feb 18 2025 | 1,912.44 | -2.45 | -0.13% | 1,922.44 | 1,922.44 | 1,904.05 | 0 |
| Feb 14 2025 | 1,914.90 | -23.68 | -1.22% | 1,938.57 | 1,939.78 | 1,913.46 | 0 |
| Feb 13 2025 | 1,938.57 | -3.04 | -0.16% | 1,941.61 | 1,944.16 | 1,933.20 | 0 |
| Feb 12 2025 | 1,941.61 | -8.68 | -0.44% | 1,950.28 | 1,950.28 | 1,939.30 | 0 |
| Feb 11 2025 | 1,950.28 | 1.38 | 0.07% | 1,948.90 | 1,950.28 | 1,939.01 | 0 |
| Feb 10 2025 | 1,948.90 | 2.29 | 0.12% | 1,946.61 | 1,952.85 | 1,940.48 | 0 |
| Feb 07 2025 | 1,946.61 | 9.91 | 0.51% | 1,936.70 | 1,952.76 | 1,936.70 | 0 |
| Feb 06 2025 | 1,936.70 | 25.85 | 1.35% | 1,910.85 | 1,936.70 | 1,910.85 | 0 |
| Feb 05 2025 | 1,910.85 | -11.43 | -0.59% | 1,922.28 | 1,931.84 | 1,908.02 | 0 |
| Feb 04 2025 | 1,922.28 | 35.04 | 1.86% | 1,887.24 | 1,922.28 | 1,884.77 | 0 |
| Feb 03 2025 | 1,887.24 | -18.79 | -0.99% | 1,906.02 | 1,906.02 | 1,875.12 | 0 |
| Jan 31 2025 | 1,906.02 | 25.66 | 1.36% | 1,880.36 | 1,907.30 | 1,880.36 | 0 |
| Jan 30 2025 | 1,880.36 | 6.84 | 0.36% | 1,873.52 | 1,882.04 | 1,867.39 | 0 |
| Jan 29 2025 | 1,873.52 | -7.00 | -0.37% | 1,880.52 | 1,880.52 | 1,861.63 | 0 |
| Jan 28 2025 | 1,880.52 | 1.52 | 0.08% | 1,879.00 | 1,888.98 | 1,876.84 | 0 |
| Jan 27 2025 | 1,879.00 | -0.80 | -0.04% | 1,879.80 | 1,879.80 | 1,851.89 | 0 |
| Jan 24 2025 | 1,879.80 | -11.33 | -0.60% | 1,891.13 | 1,895.73 | 1,878.98 | 0 |
| Jan 23 2025 | 1,891.13 | 6.48 | 0.34% | 1,884.65 | 1,899.84 | 1,884.65 | 0 |
| Jan 22 2025 | 1,884.65 | 17.07 | 0.91% | 1,867.58 | 1,893.24 | 1,867.58 | 0 |
| Jan 21 2025 | 1,867.58 | 1.25 | 0.07% | 1,866.38 | 1,871.73 | 1,853.31 | 0 |
| Jan 17 2025 | 1,866.33 | -4.75 | -0.25% | 1,871.09 | 1,871.15 | 1,857.40 | 0 |
| Jan 16 2025 | 1,871.09 | 22.76 | 1.23% | 1,848.32 | 1,871.09 | 1,848.32 | 0 |
| Jan 15 2025 | 1,848.32 | -21.13 | -1.13% | 1,869.45 | 1,869.45 | 1,846.23 | 0 |
| Jan 14 2025 | 1,869.45 | -3.09 | -0.17% | 1,872.54 | 1,872.54 | 1,855.65 | 0 |
| Jan 13 2025 | 1,872.54 | 13.60 | 0.73% | 1,858.94 | 1,872.54 | 1,847.65 | 0 |
| Jan 10 2025 | 1,858.94 | 29.94 | 1.64% | 1,854.98 | 1,866.58 | 1,848.40 | 0 |
| Jan 08 2025 | 1,829.00 | -22.40 | -1.21% | 1,851.40 | 1,853.14 | 1,829.00 | 0 |
| Jan 07 2025 | 1,851.40 | -7.83 | -0.42% | 1,859.23 | 1,865.02 | 1,849.11 | 0 |
| Jan 06 2025 | 1,859.23 | 3.20 | 0.17% | 1,856.03 | 1,867.29 | 1,852.90 | 0 |
| Jan 03 2025 | 1,856.03 | 0.72 | 0.04% | 1,855.30 | 1,856.81 | 1,847.98 | 0 |
| Jan 02 2025 | 1,855.30 | 14.92 | 0.81% | 1,840.38 | 1,855.30 | 1,840.38 | 0 |
| Dec 31 2024 | 1,840.38 | 0.00 | 0.00% | 1,840.38 | 1,840.38 | 1,840.38 | 0 |
| Dec 30 2024 | 1,840.38 | -25.11 | -1.35% | 1,865.49 | 1,869.13 | 1,832.58 | 0 |
| Dec 27 2024 | 1,865.49 | 24.17 | 1.31% | 1,841.32 | 1,865.49 | 1,830.72 | 0 |
| Dec 26 2024 | 1,841.32 | 0.00 | 0.00% | 1,841.32 | 1,841.32 | 1,841.32 | 0 |
| Dec 24 2024 | 1,841.32 | 0.00 | 0.00% | 1,841.32 | 1,841.32 | 1,841.32 | 0 |
| Dec 23 2024 | 1,841.32 | 43.44 | 2.42% | 1,797.88 | 1,841.32 | 1,797.88 | 0 |
| Dec 20 2024 | 1,797.88 | -10.94 | -0.60% | 1,808.82 | 1,817.66 | 1,796.97 | 0 |
| Dec 19 2024 | 1,808.82 | -4.17 | -0.23% | 1,812.99 | 1,812.99 | 1,786.86 | 0 |
| Dec 18 2024 | 1,812.99 | -5.06 | -0.28% | 1,818.05 | 1,821.33 | 1,810.12 | 0 |
| Dec 17 2024 | 1,818.05 | -4.55 | -0.25% | 1,822.60 | 1,828.51 | 1,809.15 | 0 |
| Dec 16 2024 | 1,822.60 | -12.32 | -0.67% | 1,834.92 | 1,835.40 | 1,815.43 | 0 |
| Dec 13 2024 | 1,834.92 | 30.11 | 1.67% | 1,804.81 | 1,840.08 | 1,804.61 | 0 |
| Dec 12 2024 | 1,804.81 | 13.79 | 0.77% | 1,791.02 | 1,804.81 | 1,791.02 | 0 |
| Dec 11 2024 | 1,791.02 | 5.99 | 0.34% | 1,785.03 | 1,796.43 | 1,785.03 | 0 |
