OMXS30ESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 14 2025 | 2,666.92 | -11.70 | -0.44% | 2,675.54 | 2,679.83 | 2,664.11 | 0 |
Feb 13 2025 | 2,678.62 | 41.29 | 1.57% | 2,657.40 | 2,680.18 | 2,651.22 | 0 |
Feb 12 2025 | 2,637.33 | 12.10 | 0.46% | 2,631.56 | 2,645.95 | 2,623.38 | 0 |
Feb 11 2025 | 2,625.22 | 9.35 | 0.36% | 2,613.31 | 2,626.08 | 2,606.61 | 0 |
Feb 10 2025 | 2,615.87 | 16.41 | 0.63% | 2,609.47 | 2,619.33 | 2,606.87 | 0 |
Feb 07 2025 | 2,599.47 | -20.57 | -0.78% | 2,617.98 | 2,621.43 | 2,596.89 | 0 |
Feb 06 2025 | 2,620.03 | 41.19 | 1.60% | 2,588.26 | 2,623.73 | 2,585.66 | 0 |
Feb 05 2025 | 2,578.84 | -8.63 | -0.33% | 2,578.46 | 2,580.81 | 2,564.47 | 0 |
Feb 04 2025 | 2,587.47 | 6.73 | 0.26% | 2,566.80 | 2,587.47 | 2,553.75 | 0 |
Feb 03 2025 | 2,580.74 | -38.07 | -1.45% | 2,569.36 | 2,585.87 | 2,558.50 | 0 |
Jan 31 2025 | 2,618.81 | 4.36 | 0.17% | 2,623.46 | 2,632.49 | 2,615.89 | 0 |
Jan 30 2025 | 2,614.45 | 9.95 | 0.38% | 2,608.71 | 2,618.32 | 2,598.57 | 0 |
Jan 29 2025 | 2,604.50 | 22.41 | 0.87% | 2,589.75 | 2,611.09 | 2,589.69 | 0 |
Jan 28 2025 | 2,582.08 | -13.21 | -0.51% | 2,601.09 | 2,624.33 | 2,581.88 | 0 |
Jan 27 2025 | 2,595.29 | -24.69 | -0.94% | 2,582.50 | 2,602.10 | 2,577.32 | 0 |
Jan 24 2025 | 2,619.98 | -4.34 | -0.17% | 2,634.88 | 2,640.40 | 2,612.80 | 0 |
Jan 23 2025 | 2,624.31 | 24.77 | 0.95% | 2,599.23 | 2,624.31 | 2,595.46 | 0 |
Jan 22 2025 | 2,599.55 | 10.12 | 0.39% | 2,597.21 | 2,615.39 | 2,592.09 | 0 |
Jan 21 2025 | 2,589.42 | 19.48 | 0.76% | 2,575.24 | 2,590.45 | 2,572.92 | 0 |
Jan 17 2025 | 2,569.95 | 39.42 | 1.56% | 2,538.85 | 2,577.05 | 2,538.71 | 0 |
Jan 16 2025 | 2,530.52 | 13.75 | 0.55% | 2,530.54 | 2,537.53 | 2,520.76 | 0 |
Jan 15 2025 | 2,516.77 | 49.99 | 2.03% | 2,472.96 | 2,521.85 | 2,472.78 | 0 |
Jan 14 2025 | 2,466.78 | 5.20 | 0.21% | 2,481.90 | 2,483.14 | 2,463.13 | 0 |
Jan 13 2025 | 2,461.58 | -9.16 | -0.37% | 2,457.29 | 2,467.93 | 2,440.77 | 0 |
Jan 10 2025 | 2,470.74 | -16.71 | -0.67% | 2,491.93 | 2,499.63 | 2,467.58 | 0 |
Jan 08 2025 | 2,487.45 | -0.51 | -0.02% | 2,490.57 | 2,502.37 | 2,471.78 | 0 |
Jan 07 2025 | 2,487.96 | 33.42 | 1.36% | 2,475.95 | 2,501.94 | 2,474.20 | 0 |
Jan 06 2025 | 2,454.54 | 0.00 | 0.00% | 2,454.54 | 2,454.54 | 2,454.54 | 0 |
Jan 03 2025 | 2,454.54 | 2.17 | 0.09% | 2,453.43 | 2,462.89 | 2,447.50 | 0 |
Jan 02 2025 | 2,452.37 | 25.24 | 1.04% | 2,443.72 | 2,452.88 | 2,425.04 | 0 |
Dec 31 2024 | 2,427.13 | 0.00 | 0.00% | 2,427.13 | 2,427.13 | 2,427.13 | 0 |
Dec 30 2024 | 2,427.13 | -7.01 | -0.29% | 2,427.65 | 2,438.84 | 2,412.72 | 0 |
Dec 27 2024 | 2,434.14 | 18.19 | 0.75% | 2,420.86 | 2,437.42 | 2,420.86 | 0 |
Dec 26 2024 | 2,415.95 | 0.00 | 0.00% | 2,415.95 | 2,415.95 | 2,415.95 | 0 |
Dec 24 2024 | 2,415.95 | 0.00 | 0.00% | 2,415.95 | 2,415.95 | 2,415.95 | 0 |
Dec 23 2024 | 2,415.95 | 1.63 | 0.07% | 2,412.75 | 2,423.26 | 2,406.96 | 0 |
Dec 20 2024 | 2,414.32 | -7.34 | -0.30% | 2,399.46 | 2,415.46 | 2,376.76 | 0 |
Dec 19 2024 | 2,421.66 | -56.75 | -2.29% | 2,443.47 | 2,453.10 | 2,414.68 | 0 |
Dec 18 2024 | 2,478.41 | 3.96 | 0.16% | 2,475.12 | 2,491.53 | 2,471.52 | 0 |
Dec 17 2024 | 2,474.44 | -10.56 | -0.42% | 2,476.42 | 2,486.88 | 2,472.16 | 0 |
Dec 16 2024 | 2,485.00 | -12.16 | -0.49% | 2,492.87 | 2,497.80 | 2,479.72 | 0 |
Dec 13 2024 | 2,497.16 | -16.10 | -0.64% | 2,512.00 | 2,519.94 | 2,492.29 | 0 |
Dec 12 2024 | 2,513.26 | -12.07 | -0.48% | 2,524.76 | 2,529.44 | 2,508.59 | 0 |
Dec 11 2024 | 2,525.33 | -6.56 | -0.26% | 2,531.82 | 2,534.68 | 2,520.88 | 0 |
Dec 10 2024 | 2,531.89 | -23.16 | -0.91% | 2,549.49 | 2,550.84 | 2,531.89 | 0 |
Dec 09 2024 | 2,555.05 | 6.69 | 0.26% | 2,561.89 | 2,565.04 | 2,550.30 | 0 |
Dec 06 2024 | 2,548.36 | 7.65 | 0.30% | 2,538.02 | 2,551.45 | 2,537.67 | 0 |
Dec 05 2024 | 2,540.70 | 11.01 | 0.44% | 2,531.52 | 2,541.65 | 2,529.46 | 0 |
Dec 04 2024 | 2,529.70 | 21.23 | 0.85% | 2,520.26 | 2,536.86 | 2,519.59 | 0 |
Dec 03 2024 | 2,508.47 | 24.51 | 0.99% | 2,493.01 | 2,517.07 | 2,491.95 | 0 |
Dec 02 2024 | 2,483.96 | 35.58 | 1.45% | 2,445.92 | 2,498.78 | 2,445.35 | 0 |
Nov 29 2024 | 2,448.38 | 19.90 | 0.82% | 2,440.50 | 2,450.85 | 2,429.56 | 0 |
Nov 27 2024 | 2,428.48 | 2.86 | 0.12% | 2,422.91 | 2,432.21 | 2,414.34 | 0 |
Nov 26 2024 | 2,425.62 | -18.05 | -0.74% | 2,423.07 | 2,434.67 | 2,417.67 | 0 |
Nov 25 2024 | 2,443.67 | -0.71 | -0.03% | 2,457.12 | 2,457.52 | 2,435.90 | 0 |
Nov 22 2024 | 2,444.38 | 18.56 | 0.77% | 2,436.14 | 2,450.06 | 2,416.58 | 0 |
Nov 21 2024 | 2,425.83 | 11.39 | 0.47% | 2,407.65 | 2,427.91 | 2,394.49 | 0 |
Nov 20 2024 | 2,414.44 | -7.63 | -0.32% | 2,439.68 | 2,443.44 | 2,413.36 | 0 |