Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXS40NR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12 2024 | 2,105.97 | -53.58 | -2.48% | 2,137.27 | 2,138.55 | 2,103.05 | 0 |
| Nov 11 2024 | 2,159.55 | 6.30 | 0.29% | 2,168.97 | 2,173.92 | 2,158.76 | 0 |
| Nov 08 2024 | 2,153.26 | -16.51 | -0.76% | 2,156.67 | 2,164.59 | 2,143.58 | 0 |
| Nov 07 2024 | 2,169.76 | 29.59 | 1.38% | 2,155.98 | 2,178.87 | 2,155.39 | 0 |
| Nov 06 2024 | 2,140.18 | -35.31 | -1.62% | 2,188.21 | 2,199.55 | 2,139.95 | 0 |
| Nov 05 2024 | 2,175.48 | 0.41 | 0.02% | 2,173.00 | 2,182.56 | 2,161.39 | 0 |
| Nov 04 2024 | 2,175.08 | 4.98 | 0.23% | 2,171.90 | 2,181.91 | 2,165.79 | 0 |
| Nov 01 2024 | 2,170.09 | 9.71 | 0.45% | 2,162.35 | 2,175.46 | 2,162.35 | 0 |
| Oct 31 2024 | 2,160.39 | -30.28 | -1.38% | 2,173.27 | 2,180.53 | 2,155.23 | 0 |
| Oct 30 2024 | 2,190.66 | -24.75 | -1.12% | 2,212.29 | 2,219.57 | 2,190.15 | 0 |
| Oct 29 2024 | 2,215.42 | -8.73 | -0.39% | 2,231.47 | 2,236.34 | 2,214.88 | 0 |
| Oct 28 2024 | 2,224.15 | 29.71 | 1.35% | 2,202.55 | 2,226.92 | 2,196.60 | 0 |
| Oct 25 2024 | 2,194.44 | 8.51 | 0.39% | 2,178.56 | 2,198.05 | 2,176.87 | 0 |
| Oct 24 2024 | 2,185.93 | 5.60 | 0.26% | 2,187.60 | 2,204.10 | 2,185.39 | 0 |
| Oct 23 2024 | 2,180.33 | 4.34 | 0.20% | 2,182.71 | 2,188.93 | 2,168.64 | 0 |
| Oct 22 2024 | 2,175.99 | 0.97 | 0.04% | 2,177.76 | 2,180.06 | 2,154.99 | 0 |
| Oct 21 2024 | 2,175.01 | -18.78 | -0.86% | 2,197.27 | 2,200.76 | 2,172.22 | 0 |
| Oct 18 2024 | 2,193.79 | 7.87 | 0.36% | 2,185.40 | 2,199.74 | 2,181.42 | 0 |
| Oct 17 2024 | 2,185.92 | 4.87 | 0.22% | 2,191.13 | 2,198.74 | 2,183.99 | 0 |
| Oct 16 2024 | 2,181.05 | -2.78 | -0.13% | 2,168.28 | 2,185.80 | 2,165.23 | 0 |
| Oct 15 2024 | 2,183.83 | -9.00 | -0.41% | 2,206.51 | 2,206.94 | 2,181.64 | 0 |
| Oct 14 2024 | 2,192.83 | 1.64 | 0.07% | 2,190.75 | 2,192.83 | 2,175.80 | 0 |
| Oct 11 2024 | 2,191.19 | 9.43 | 0.43% | 2,183.22 | 2,194.53 | 2,177.60 | 0 |
| Oct 10 2024 | 2,181.76 | -24.73 | -1.12% | 2,203.44 | 2,203.69 | 2,171.94 | 0 |
| Oct 09 2024 | 2,206.49 | 5.28 | 0.24% | 2,194.31 | 2,208.29 | 2,193.04 | 0 |
| Oct 08 2024 | 2,201.21 | -14.50 | -0.65% | 2,198.60 | 2,211.92 | 2,192.53 | 0 |
| Oct 07 2024 | 2,215.71 | -7.09 | -0.32% | 2,211.05 | 2,218.69 | 2,198.08 | 0 |
| Oct 04 2024 | 2,222.80 | 15.81 | 0.72% | 2,216.78 | 2,231.13 | 2,215.02 | 0 |
| Oct 03 2024 | 2,206.99 | -21.20 | -0.95% | 2,225.80 | 2,225.80 | 2,202.71 | 0 |
| Oct 02 2024 | 2,228.19 | 2.00 | 0.09% | 2,227.65 | 2,229.19 | 2,214.98 | 0 |
| Oct 01 2024 | 2,226.19 | -17.27 | -0.77% | 2,244.15 | 2,256.22 | 2,221.67 | 0 |
| Sep 30 2024 | 2,243.46 | -15.52 | -0.69% | 2,265.70 | 2,266.29 | 2,235.55 | 0 |
| Sep 27 2024 | 2,258.98 | -2.24 | -0.10% | 2,265.59 | 2,268.07 | 2,251.80 | 0 |
| Sep 26 2024 | 2,261.22 | 22.60 | 1.01% | 2,252.88 | 2,269.23 | 2,245.54 | 0 |
| Sep 25 2024 | 2,238.62 | 12.55 | 0.56% | 2,235.50 | 2,244.45 | 2,231.67 | 0 |
| Sep 24 2024 | 2,226.07 | 2.62 | 0.12% | 2,240.08 | 2,240.27 | 2,218.17 | 0 |
| Sep 23 2024 | 2,223.44 | 11.68 | 0.53% | 2,199.71 | 2,231.64 | 2,199.04 | 0 |
| Sep 20 2024 | 2,211.76 | -16.14 | -0.72% | 2,220.62 | 2,231.93 | 2,207.96 | 0 |
| Sep 19 2024 | 2,227.90 | 46.61 | 2.14% | 2,208.28 | 2,234.96 | 2,207.46 | 0 |
| Sep 18 2024 | 2,181.29 | -4.06 | -0.19% | 2,175.47 | 2,182.20 | 2,170.01 | 0 |
| Sep 17 2024 | 2,185.35 | 29.16 | 1.35% | 2,168.82 | 2,190.00 | 2,168.38 | 0 |
| Sep 16 2024 | 2,156.20 | 0.94 | 0.04% | 2,154.41 | 2,161.11 | 2,146.15 | 0 |
| Sep 13 2024 | 2,155.26 | 21.25 | 1.00% | 2,143.08 | 2,159.27 | 2,140.99 | 0 |
| Sep 12 2024 | 2,134.01 | 14.74 | 0.70% | 2,155.99 | 2,159.46 | 2,125.26 | 0 |
| Sep 11 2024 | 2,119.27 | -12.01 | -0.56% | 2,142.67 | 2,146.73 | 2,111.82 | 0 |
| Sep 10 2024 | 2,131.27 | -8.62 | -0.40% | 2,144.52 | 2,154.75 | 2,126.20 | 0 |
| Sep 09 2024 | 2,139.90 | 30.30 | 1.44% | 2,125.55 | 2,143.69 | 2,120.75 | 0 |
| Sep 06 2024 | 2,109.60 | -20.38 | -0.96% | 2,114.45 | 2,138.34 | 2,107.92 | 0 |
| Sep 05 2024 | 2,129.98 | -1.76 | -0.08% | 2,135.70 | 2,141.94 | 2,124.64 | 0 |
| Sep 04 2024 | 2,131.74 | -23.23 | -1.08% | 2,136.30 | 2,139.85 | 2,123.96 | 0 |
| Sep 03 2024 | 2,154.97 | -43.31 | -1.97% | 2,181.04 | 2,184.39 | 2,154.78 | 0 |
| Aug 30 2024 | 2,198.28 | 16.83 | 0.77% | 2,189.09 | 2,202.53 | 2,188.08 | 0 |
| Aug 29 2024 | 2,181.45 | 15.77 | 0.73% | 2,172.16 | 2,184.68 | 2,170.98 | 0 |
| Aug 28 2024 | 2,165.67 | -1.45 | -0.07% | 2,164.97 | 2,174.89 | 2,162.20 | 0 |
| Aug 27 2024 | 2,167.12 | -9.22 | -0.42% | 2,175.80 | 2,184.15 | 2,166.43 | 0 |
| Aug 26 2024 | 2,176.34 | 6.59 | 0.30% | 2,166.94 | 2,180.35 | 2,163.50 | 0 |
| Aug 23 2024 | 2,169.75 | 21.48 | 1.00% | 2,154.01 | 2,174.46 | 2,153.83 | 0 |
| Aug 22 2024 | 2,148.27 | 15.39 | 0.72% | 2,143.42 | 2,156.70 | 2,138.02 | 0 |
| Aug 21 2024 | 2,132.88 | -6.54 | -0.31% | 2,144.05 | 2,148.63 | 2,126.79 | 0 |
| Aug 20 2024 | 2,139.42 | -9.43 | -0.44% | 2,151.80 | 2,158.14 | 2,138.17 | 0 |
| Aug 19 2024 | 2,148.85 | 17.15 | 0.80% | 2,138.88 | 2,150.02 | 2,135.24 | 0 |
| Aug 16 2024 | 2,131.70 | 11.79 | 0.56% | 2,133.06 | 2,140.05 | 2,125.79 | 0 |
| Aug 15 2024 | 2,119.90 | 18.91 | 0.90% | 2,107.90 | 2,125.84 | 2,097.90 | 0 |
