OMXS30 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 08 2024 | 2,564.30 | 7.77 | 0.30% | 2,552.79 | 2,568.57 | 2,552.79 | 0 |
Jul 05 2024 | 2,556.53 | -8.73 | -0.34% | 2,578.70 | 2,583.32 | 2,552.07 | 0 |
Jul 03 2024 | 2,565.27 | 11.14 | 0.44% | 2,559.03 | 2,583.13 | 2,558.73 | 0 |
Jul 02 2024 | 2,554.12 | -30.71 | -1.19% | 2,568.11 | 2,568.16 | 2,547.14 | 0 |
Jul 01 2024 | 2,584.83 | 15.38 | 0.60% | 2,585.54 | 2,586.99 | 2,570.91 | 0 |
Jun 28 2024 | 2,569.45 | 11.59 | 0.45% | 2,570.38 | 2,576.48 | 2,561.14 | 0 |
Jun 27 2024 | 2,557.87 | -14.38 | -0.56% | 2,566.00 | 2,575.99 | 2,557.87 | 0 |
Jun 26 2024 | 2,572.24 | 10.68 | 0.42% | 2,579.80 | 2,595.00 | 2,562.41 | 0 |
Jun 25 2024 | 2,561.57 | -32.98 | -1.27% | 2,577.69 | 2,578.25 | 2,557.76 | 0 |
Jun 24 2024 | 2,594.54 | 20.77 | 0.81% | 2,558.90 | 2,595.80 | 2,557.20 | 0 |
Jun 21 2024 | 2,573.77 | 0.00 | 0.00% | 2,573.77 | 2,573.77 | 2,573.77 | 0 |
Jun 20 2024 | 2,573.77 | 7.28 | 0.28% | 2,569.80 | 2,576.74 | 2,564.14 | 0 |
Jun 18 2024 | 2,566.49 | 7.98 | 0.31% | 2,573.08 | 2,573.55 | 2,554.02 | 0 |
Jun 17 2024 | 2,558.51 | -3.09 | -0.12% | 2,569.52 | 2,581.68 | 2,548.01 | 0 |
Jun 14 2024 | 2,561.60 | -25.51 | -0.99% | 2,579.76 | 2,585.43 | 2,554.78 | 0 |
Jun 13 2024 | 2,587.11 | -40.00 | -1.52% | 2,622.34 | 2,625.13 | 2,586.07 | 0 |
Jun 12 2024 | 2,627.12 | 40.15 | 1.55% | 2,599.39 | 2,632.19 | 2,597.33 | 0 |
Jun 11 2024 | 2,586.96 | -13.75 | -0.53% | 2,611.13 | 2,612.69 | 2,574.42 | 0 |
Jun 10 2024 | 2,600.72 | -22.87 | -0.87% | 2,602.86 | 2,603.37 | 2,592.23 | 0 |
Jun 07 2024 | 2,623.59 | 13.87 | 0.53% | 2,615.49 | 2,630.87 | 2,605.17 | 0 |
Jun 06 2024 | 2,609.72 | 0.00 | 0.00% | 2,609.72 | 2,609.72 | 2,609.72 | 0 |
Jun 05 2024 | 2,609.72 | 22.02 | 0.85% | 2,604.15 | 2,614.02 | 2,598.00 | 0 |
Jun 04 2024 | 2,587.70 | -24.31 | -0.93% | 2,605.86 | 2,606.06 | 2,582.06 | 0 |
Jun 03 2024 | 2,612.02 | 7.91 | 0.30% | 2,628.87 | 2,633.11 | 2,606.17 | 0 |
May 31 2024 | 2,604.10 | 11.03 | 0.43% | 2,590.80 | 2,606.18 | 2,584.64 | 0 |
May 30 2024 | 2,593.07 | 9.57 | 0.37% | 2,575.60 | 2,595.30 | 2,575.21 | 0 |
May 29 2024 | 2,583.50 | -32.79 | -1.25% | 2,608.31 | 2,613.37 | 2,582.95 | 0 |
May 28 2024 | 2,616.29 | -8.21 | -0.31% | 2,630.78 | 2,632.86 | 2,605.30 | 0 |
May 24 2024 | 2,624.50 | -16.97 | -0.64% | 2,612.52 | 2,626.39 | 2,607.70 | 0 |
May 23 2024 | 2,641.47 | 6.96 | 0.26% | 2,645.64 | 2,648.20 | 2,631.39 | 0 |
May 22 2024 | 2,634.51 | 3.01 | 0.11% | 2,626.75 | 2,638.31 | 2,623.51 | 0 |
May 21 2024 | 2,631.49 | -0.68 | -0.03% | 2,623.41 | 2,631.76 | 2,615.58 | 0 |
May 20 2024 | 2,632.17 | 29.97 | 1.15% | 2,614.37 | 2,632.17 | 2,611.26 | 0 |
May 17 2024 | 2,602.20 | -6.62 | -0.25% | 2,599.89 | 2,603.64 | 2,591.01 | 0 |
May 16 2024 | 2,608.82 | -18.70 | -0.71% | 2,626.07 | 2,626.36 | 2,602.44 | 0 |
May 15 2024 | 2,627.52 | -5.33 | -0.20% | 2,639.96 | 2,640.02 | 2,619.79 | 0 |
May 14 2024 | 2,632.85 | 8.09 | 0.31% | 2,626.24 | 2,634.73 | 2,617.85 | 0 |
May 13 2024 | 2,624.76 | -3.11 | -0.12% | 2,628.01 | 2,628.89 | 2,616.98 | 0 |
May 10 2024 | 2,627.87 | 38.77 | 1.50% | 2,609.33 | 2,633.95 | 2,608.14 | 0 |
May 09 2024 | 2,589.10 | 0.00 | 0.00% | 2,589.10 | 2,589.10 | 2,589.10 | 0 |
May 08 2024 | 2,589.10 | -4.07 | -0.16% | 2,598.38 | 2,606.18 | 2,589.10 | 0 |
May 07 2024 | 2,593.17 | 29.38 | 1.15% | 2,568.41 | 2,593.17 | 2,561.83 | 0 |
May 06 2024 | 2,563.79 | 23.71 | 0.93% | 2,548.53 | 2,563.92 | 2,541.40 | 0 |
May 03 2024 | 2,540.08 | 14.87 | 0.59% | 2,530.76 | 2,550.33 | 2,524.78 | 0 |
May 02 2024 | 2,525.21 | -31.19 | -1.22% | 2,542.99 | 2,544.32 | 2,522.71 | 0 |
May 01 2024 | 2,556.40 | 0.00 | 0.00% | 2,556.40 | 2,556.40 | 2,556.40 | 0 |
Apr 30 2024 | 2,556.40 | -10.41 | -0.41% | 2,562.37 | 2,563.37 | 2,539.27 | 0 |
Apr 29 2024 | 2,566.81 | 9.11 | 0.36% | 2,565.88 | 2,572.75 | 2,563.54 | 0 |
Apr 26 2024 | 2,557.69 | 32.30 | 1.28% | 2,538.49 | 2,565.19 | 2,534.75 | 0 |
Apr 25 2024 | 2,525.40 | -17.81 | -0.70% | 2,538.87 | 2,544.91 | 2,507.92 | 0 |
Apr 24 2024 | 2,543.21 | -3.12 | -0.12% | 2,532.78 | 2,555.02 | 2,522.67 | 0 |
Apr 23 2024 | 2,546.33 | 34.93 | 1.39% | 2,523.98 | 2,548.97 | 2,516.86 | 0 |
Apr 22 2024 | 2,511.41 | 9.34 | 0.37% | 2,523.97 | 2,525.17 | 2,506.58 | 0 |
Apr 19 2024 | 2,502.07 | -15.62 | -0.62% | 2,490.45 | 2,504.16 | 2,481.48 | 0 |
Apr 18 2024 | 2,517.69 | 12.41 | 0.50% | 2,517.51 | 2,519.15 | 2,498.97 | 0 |
Apr 17 2024 | 2,505.27 | 13.52 | 0.54% | 2,495.63 | 2,526.01 | 2,491.78 | 0 |
Apr 16 2024 | 2,491.76 | -31.64 | -1.25% | 2,487.35 | 2,504.14 | 2,482.77 | 0 |
Apr 15 2024 | 2,523.40 | 16.40 | 0.65% | 2,522.46 | 2,548.28 | 2,520.86 | 0 |
Apr 12 2024 | 2,506.99 | 7.29 | 0.29% | 2,530.91 | 2,540.53 | 2,503.50 | 0 |
Apr 11 2024 | 2,499.70 | -19.35 | -0.77% | 2,517.72 | 2,518.95 | 2,476.61 | 0 |
Apr 10 2024 | 2,519.05 | 5.55 | 0.22% | 2,528.04 | 2,539.19 | 2,499.65 | 0 |