Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OMXS60CAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 567.96 | 3.39 | 0.60% | 564.26 | 567.96 | 563.83 | 0 |
| Jul 09 2024 | 564.56 | -5.58 | -0.98% | 569.46 | 570.61 | 563.83 | 0 |
| Jul 08 2024 | 570.14 | 1.20 | 0.21% | 567.90 | 571.63 | 567.90 | 0 |
| Jul 05 2024 | 568.94 | -0.06 | -0.01% | 572.99 | 574.31 | 567.91 | 0 |
| Jul 03 2024 | 569.00 | 2.48 | 0.44% | 567.37 | 571.87 | 567.32 | 0 |
| Jul 02 2024 | 566.52 | -5.80 | -1.01% | 568.84 | 568.84 | 564.79 | 0 |
| Jul 01 2024 | 572.32 | 3.48 | 0.61% | 573.24 | 573.24 | 569.43 | 0 |
| Jun 28 2024 | 568.83 | 3.17 | 0.56% | 568.90 | 570.42 | 566.95 | 0 |
| Jun 27 2024 | 565.67 | -1.04 | -0.18% | 566.66 | 568.75 | 565.32 | 0 |
| Jun 26 2024 | 566.71 | 1.59 | 0.28% | 568.67 | 571.69 | 564.40 | 0 |
| Jun 25 2024 | 565.12 | -7.47 | -1.31% | 569.04 | 569.07 | 564.61 | 0 |
| Jun 24 2024 | 572.60 | 4.29 | 0.75% | 564.42 | 572.84 | 563.97 | 0 |
| Jun 21 2024 | 568.31 | 0.00 | 0.00% | 568.31 | 568.31 | 568.31 | 0 |
| Jun 20 2024 | 568.31 | 3.01 | 0.53% | 566.56 | 568.52 | 565.89 | 0 |
| Jun 18 2024 | 565.30 | 1.24 | 0.22% | 567.20 | 567.20 | 562.59 | 0 |
| Jun 17 2024 | 564.06 | -0.57 | -0.10% | 566.49 | 568.91 | 561.60 | 0 |
| Jun 14 2024 | 564.62 | -7.02 | -1.23% | 570.25 | 570.83 | 563.32 | 0 |
| Jun 13 2024 | 571.64 | -9.16 | -1.58% | 579.79 | 580.18 | 571.43 | 0 |
| Jun 12 2024 | 580.80 | 9.31 | 1.63% | 573.84 | 581.84 | 573.59 | 0 |
| Jun 11 2024 | 571.49 | -2.68 | -0.47% | 576.46 | 576.76 | 569.18 | 0 |
| Jun 10 2024 | 574.16 | -5.15 | -0.89% | 575.56 | 576.59 | 571.73 | 0 |
| Jun 07 2024 | 579.32 | 1.67 | 0.29% | 578.46 | 580.57 | 575.09 | 0 |
| Jun 06 2024 | 577.65 | 0.00 | 0.00% | 577.65 | 577.65 | 577.65 | 0 |
| Jun 05 2024 | 577.65 | 4.28 | 0.75% | 576.70 | 578.24 | 575.46 | 0 |
| Jun 04 2024 | 573.37 | -5.08 | -0.88% | 577.03 | 577.18 | 572.37 | 0 |
| Jun 03 2024 | 578.45 | 1.68 | 0.29% | 582.11 | 582.56 | 577.05 | 0 |
| May 31 2024 | 576.77 | 2.33 | 0.41% | 573.95 | 577.30 | 572.83 | 0 |
| May 30 2024 | 574.44 | 2.51 | 0.44% | 570.30 | 575.03 | 570.30 | 0 |
| May 29 2024 | 571.93 | -8.26 | -1.42% | 577.82 | 578.84 | 571.93 | 0 |
| May 28 2024 | 580.19 | -2.21 | -0.38% | 583.64 | 584.06 | 578.30 | 0 |
| May 24 2024 | 582.40 | -3.33 | -0.57% | 579.80 | 582.86 | 578.96 | 0 |
| May 23 2024 | 585.73 | 0.62 | 0.11% | 586.95 | 587.68 | 583.92 | 0 |
| May 22 2024 | 585.11 | 0.09 | 0.01% | 584.28 | 586.05 | 583.40 | 0 |
| May 21 2024 | 585.02 | -0.08 | -0.01% | 583.89 | 585.02 | 582.12 | 0 |
| May 20 2024 | 585.10 | 6.88 | 1.19% | 581.20 | 585.10 | 581.01 | 0 |
| May 17 2024 | 578.23 | -2.07 | -0.36% | 578.15 | 578.62 | 575.99 | 0 |
| May 16 2024 | 580.29 | -3.34 | -0.57% | 584.22 | 584.22 | 579.23 | 0 |
| May 15 2024 | 583.63 | 0.06 | 0.01% | 585.81 | 586.36 | 581.92 | 0 |
| May 14 2024 | 583.57 | 2.86 | 0.49% | 581.26 | 583.57 | 579.95 | 0 |
| May 13 2024 | 580.71 | -0.62 | -0.11% | 581.07 | 581.25 | 578.98 | 0 |
| May 10 2024 | 581.32 | 8.24 | 1.44% | 577.64 | 582.81 | 577.52 | 0 |
| May 09 2024 | 573.09 | 0.00 | 0.00% | 573.09 | 573.09 | 573.09 | 0 |
| May 08 2024 | 573.09 | 0.18 | 0.03% | 573.89 | 575.82 | 573.09 | 0 |
| May 07 2024 | 572.91 | 7.11 | 1.26% | 566.98 | 572.91 | 565.96 | 0 |
| May 06 2024 | 565.80 | 5.36 | 0.96% | 562.55 | 565.86 | 561.12 | 0 |
| May 03 2024 | 560.44 | 3.23 | 0.58% | 558.09 | 562.29 | 556.74 | 0 |
| May 02 2024 | 557.21 | -6.58 | -1.17% | 560.88 | 561.00 | 556.90 | 0 |
| May 01 2024 | 563.78 | 0.00 | 0.00% | 563.78 | 563.78 | 563.78 | 0 |
| Apr 30 2024 | 563.78 | -0.70 | -0.12% | 564.81 | 564.85 | 560.20 | 0 |
| Apr 29 2024 | 564.48 | 3.85 | 0.69% | 563.21 | 565.39 | 562.77 | 0 |
| Apr 26 2024 | 560.63 | 7.47 | 1.35% | 556.82 | 562.09 | 555.85 | 0 |
| Apr 25 2024 | 553.16 | -3.58 | -0.64% | 557.31 | 558.41 | 549.58 | 0 |
| Apr 24 2024 | 556.74 | -2.08 | -0.37% | 557.21 | 559.62 | 555.03 | 0 |
| Apr 23 2024 | 558.82 | 7.95 | 1.44% | 553.38 | 559.17 | 552.07 | 0 |
| Apr 22 2024 | 550.87 | 2.22 | 0.40% | 553.31 | 553.53 | 549.63 | 0 |
| Apr 19 2024 | 548.66 | -3.15 | -0.57% | 545.68 | 548.88 | 543.88 | 0 |
| Apr 18 2024 | 551.80 | 1.92 | 0.35% | 551.69 | 552.11 | 547.51 | 0 |
| Apr 17 2024 | 549.89 | 2.60 | 0.48% | 548.22 | 553.97 | 547.48 | 0 |
| Apr 16 2024 | 547.29 | -7.98 | -1.44% | 547.30 | 550.08 | 545.70 | 0 |
| Apr 15 2024 | 555.27 | 3.02 | 0.55% | 555.03 | 560.71 | 554.87 | 0 |
| Apr 12 2024 | 552.25 | 1.07 | 0.19% | 558.29 | 560.43 | 551.59 | 0 |
