OMXS30ESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 2,524.18 | 14.92 | 0.59% | 2,518.72 | 2,529.52 | 2,515.43 | 0 |
Jul 29 2024 | 2,509.26 | 2.09 | 0.08% | 2,521.21 | 2,531.95 | 2,509.26 | 0 |
Jul 26 2024 | 2,507.17 | 14.24 | 0.57% | 2,490.55 | 2,510.51 | 2,485.10 | 0 |
Jul 25 2024 | 2,492.93 | -5.17 | -0.21% | 2,471.26 | 2,493.28 | 2,457.84 | 0 |
Jul 24 2024 | 2,498.10 | -28.31 | -1.12% | 2,503.85 | 2,508.76 | 2,491.98 | 0 |
Jul 23 2024 | 2,526.40 | 2.05 | 0.08% | 2,514.69 | 2,540.31 | 2,512.31 | 0 |
Jul 22 2024 | 2,524.35 | 30.79 | 1.23% | 2,506.37 | 2,536.74 | 2,503.02 | 0 |
Jul 19 2024 | 2,493.56 | -15.06 | -0.60% | 2,500.95 | 2,507.11 | 2,493.26 | 0 |
Jul 18 2024 | 2,508.62 | -0.09 | 0.00% | 2,507.57 | 2,528.59 | 2,496.64 | 0 |
Jul 17 2024 | 2,508.71 | -15.36 | -0.61% | 2,507.44 | 2,513.91 | 2,489.13 | 0 |
Jul 16 2024 | 2,524.08 | 7.08 | 0.28% | 2,505.86 | 2,525.98 | 2,505.86 | 0 |
Jul 15 2024 | 2,517.00 | -26.25 | -1.03% | 2,526.09 | 2,532.29 | 2,512.12 | 0 |
Jul 12 2024 | 2,543.25 | 57.34 | 2.31% | 2,502.47 | 2,547.72 | 2,497.04 | 0 |
Jul 11 2024 | 2,485.91 | 25.67 | 1.04% | 2,464.95 | 2,491.04 | 2,461.71 | 0 |
Jul 10 2024 | 2,460.24 | 10.54 | 0.43% | 2,445.14 | 2,460.51 | 2,441.98 | 0 |
Jul 09 2024 | 2,449.70 | -31.83 | -1.28% | 2,472.77 | 2,477.69 | 2,445.28 | 0 |
Jul 08 2024 | 2,481.52 | 7.41 | 0.30% | 2,471.02 | 2,485.88 | 2,471.00 | 0 |
Jul 05 2024 | 2,474.11 | -9.24 | -0.37% | 2,494.87 | 2,499.01 | 2,469.60 | 0 |
Jul 03 2024 | 2,483.35 | 9.14 | 0.37% | 2,479.12 | 2,500.90 | 2,477.68 | 0 |
Jul 02 2024 | 2,474.21 | -28.91 | -1.15% | 2,486.55 | 2,487.11 | 2,466.63 | 0 |
Jul 01 2024 | 2,503.12 | 15.68 | 0.63% | 2,504.45 | 2,505.19 | 2,490.12 | 0 |
Jun 28 2024 | 2,487.44 | 12.28 | 0.50% | 2,487.02 | 2,493.32 | 2,478.92 | 0 |
Jun 27 2024 | 2,475.16 | -15.51 | -0.62% | 2,483.53 | 2,493.19 | 2,475.16 | 0 |
Jun 26 2024 | 2,490.67 | 11.46 | 0.46% | 2,496.51 | 2,512.63 | 2,481.18 | 0 |
Jun 25 2024 | 2,479.21 | -33.38 | -1.33% | 2,497.20 | 2,497.56 | 2,476.51 | 0 |
Jun 24 2024 | 2,512.59 | 18.62 | 0.75% | 2,477.84 | 2,513.82 | 2,476.25 | 0 |
Jun 21 2024 | 2,493.97 | 0.00 | 0.00% | 2,493.97 | 2,493.97 | 2,493.97 | 0 |
Jun 20 2024 | 2,493.97 | 6.18 | 0.25% | 2,488.71 | 2,496.69 | 2,483.47 | 0 |
Jun 18 2024 | 2,487.79 | 7.90 | 0.32% | 2,493.55 | 2,494.03 | 2,475.32 | 0 |
Jun 17 2024 | 2,479.89 | -4.09 | -0.16% | 2,489.84 | 2,502.55 | 2,470.09 | 0 |
Jun 14 2024 | 2,483.98 | -24.51 | -0.98% | 2,500.78 | 2,506.69 | 2,476.79 | 0 |
Jun 13 2024 | 2,508.49 | -36.94 | -1.45% | 2,541.48 | 2,544.16 | 2,507.27 | 0 |
Jun 12 2024 | 2,545.42 | 41.26 | 1.65% | 2,518.90 | 2,549.49 | 2,517.29 | 0 |
Jun 11 2024 | 2,504.16 | -13.86 | -0.55% | 2,528.09 | 2,529.49 | 2,491.89 | 0 |
Jun 10 2024 | 2,518.02 | -21.57 | -0.85% | 2,520.81 | 2,527.69 | 2,504.46 | 0 |
Jun 07 2024 | 2,539.59 | 14.26 | 0.56% | 2,531.03 | 2,546.61 | 2,521.17 | 0 |
Jun 06 2024 | 2,525.34 | 0.00 | 0.00% | 2,525.34 | 2,525.34 | 2,525.34 | 0 |
Jun 05 2024 | 2,525.34 | 21.59 | 0.86% | 2,519.52 | 2,529.09 | 2,512.97 | 0 |
Jun 04 2024 | 2,503.75 | -24.18 | -0.96% | 2,521.31 | 2,521.50 | 2,498.01 | 0 |
Jun 03 2024 | 2,527.93 | 7.79 | 0.31% | 2,544.30 | 2,548.77 | 2,522.36 | 0 |
May 31 2024 | 2,520.14 | 9.63 | 0.38% | 2,508.66 | 2,522.46 | 2,502.05 | 0 |
May 30 2024 | 2,510.51 | 10.58 | 0.42% | 2,492.10 | 2,512.52 | 2,492.06 | 0 |
May 29 2024 | 2,499.93 | -31.01 | -1.23% | 2,524.81 | 2,529.47 | 2,499.65 | 0 |
May 28 2024 | 2,530.93 | -6.01 | -0.24% | 2,544.03 | 2,546.55 | 2,519.81 | 0 |
May 24 2024 | 2,536.94 | -16.68 | -0.65% | 2,525.04 | 2,538.83 | 2,520.66 | 0 |
May 23 2024 | 2,553.63 | 7.25 | 0.28% | 2,557.49 | 2,559.99 | 2,544.16 | 0 |
May 22 2024 | 2,546.38 | 3.18 | 0.12% | 2,537.86 | 2,550.17 | 2,534.70 | 0 |
May 21 2024 | 2,543.20 | 0.15 | 0.01% | 2,534.85 | 2,543.47 | 2,527.03 | 0 |
May 20 2024 | 2,543.05 | 29.65 | 1.18% | 2,524.62 | 2,543.05 | 2,522.30 | 0 |
May 17 2024 | 2,513.40 | -5.97 | -0.24% | 2,511.43 | 2,514.42 | 2,502.31 | 0 |
May 16 2024 | 2,519.37 | -17.88 | -0.70% | 2,536.30 | 2,536.30 | 2,513.64 | 0 |
May 15 2024 | 2,537.25 | -5.65 | -0.22% | 2,549.48 | 2,549.50 | 2,529.87 | 0 |
May 14 2024 | 2,542.90 | 10.52 | 0.42% | 2,535.33 | 2,544.65 | 2,527.93 | 0 |
May 13 2024 | 2,532.38 | -1.33 | -0.05% | 2,533.83 | 2,534.88 | 2,523.91 | 0 |
May 10 2024 | 2,533.71 | 38.61 | 1.55% | 2,516.09 | 2,539.33 | 2,514.71 | 0 |
May 09 2024 | 2,495.10 | 0.00 | 0.00% | 2,495.10 | 2,495.10 | 2,495.10 | 0 |
May 08 2024 | 2,495.10 | -4.47 | -0.18% | 2,503.46 | 2,512.40 | 2,495.10 | 0 |
May 07 2024 | 2,499.57 | 27.11 | 1.10% | 2,476.98 | 2,499.57 | 2,469.79 | 0 |
May 06 2024 | 2,472.46 | 24.18 | 0.99% | 2,456.95 | 2,472.46 | 2,449.57 | 0 |
May 03 2024 | 2,448.28 | 14.94 | 0.61% | 2,438.66 | 2,457.92 | 2,432.64 | 0 |
May 02 2024 | 2,433.34 | -29.07 | -1.18% | 2,450.29 | 2,451.68 | 2,431.17 | 0 |