Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OMXS60CAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 564.68 | -0.05 | -0.01% | 564.65 | 566.88 | 563.40 | 0 |
| Jan 02 2025 | 564.73 | 6.29 | 1.13% | 562.95 | 564.73 | 559.01 | 0 |
| Dec 31 2024 | 558.44 | 0.00 | 0.00% | 558.44 | 558.44 | 558.44 | 0 |
| Dec 30 2024 | 558.44 | -1.57 | -0.28% | 558.33 | 560.97 | 555.42 | 0 |
| Dec 27 2024 | 560.01 | 4.80 | 0.86% | 556.78 | 560.71 | 556.78 | 0 |
| Dec 26 2024 | 555.21 | 0.00 | 0.00% | 555.21 | 555.21 | 555.21 | 0 |
| Dec 24 2024 | 555.21 | 0.00 | 0.00% | 555.21 | 555.21 | 555.21 | 0 |
| Dec 23 2024 | 555.21 | -1.13 | -0.20% | 555.00 | 556.44 | 552.99 | 0 |
| Dec 20 2024 | 556.34 | -0.62 | -0.11% | 552.90 | 556.65 | 547.49 | 0 |
| Dec 19 2024 | 556.96 | -13.65 | -2.39% | 562.19 | 564.48 | 555.89 | 0 |
| Dec 18 2024 | 570.61 | 1.04 | 0.18% | 569.61 | 573.37 | 568.93 | 0 |
| Dec 17 2024 | 569.57 | -2.27 | -0.40% | 569.88 | 571.49 | 568.61 | 0 |
| Dec 16 2024 | 571.84 | -2.60 | -0.45% | 573.64 | 574.26 | 570.82 | 0 |
| Dec 13 2024 | 574.44 | -3.82 | -0.66% | 578.21 | 580.00 | 573.73 | 0 |
| Dec 12 2024 | 578.26 | -3.56 | -0.61% | 581.90 | 582.26 | 577.48 | 0 |
| Dec 11 2024 | 581.82 | -1.27 | -0.22% | 582.67 | 583.89 | 580.90 | 0 |
| Dec 10 2024 | 583.09 | -4.90 | -0.83% | 586.13 | 586.68 | 583.09 | 0 |
| Dec 09 2024 | 587.99 | 0.64 | 0.11% | 589.70 | 590.47 | 586.96 | 0 |
| Dec 06 2024 | 587.35 | 2.81 | 0.48% | 584.36 | 587.69 | 584.36 | 0 |
| Dec 05 2024 | 584.54 | 1.84 | 0.32% | 583.50 | 585.02 | 583.16 | 0 |
| Dec 04 2024 | 582.70 | 4.57 | 0.79% | 580.92 | 583.76 | 580.82 | 0 |
| Dec 03 2024 | 578.14 | 4.87 | 0.85% | 574.74 | 579.98 | 574.73 | 0 |
| Dec 02 2024 | 573.27 | 6.80 | 1.20% | 565.33 | 575.84 | 564.84 | 0 |
| Nov 29 2024 | 566.46 | 4.52 | 0.80% | 564.15 | 566.46 | 561.90 | 0 |
| Nov 27 2024 | 561.94 | 1.52 | 0.27% | 560.43 | 562.45 | 558.48 | 0 |
| Nov 26 2024 | 560.42 | -4.22 | -0.75% | 560.25 | 562.66 | 559.01 | 0 |
| Nov 25 2024 | 564.64 | 1.31 | 0.23% | 566.88 | 566.97 | 562.75 | 0 |
| Nov 22 2024 | 563.34 | 5.12 | 0.92% | 561.63 | 564.48 | 556.72 | 0 |
| Nov 21 2024 | 558.22 | 2.15 | 0.39% | 554.39 | 558.62 | 551.37 | 0 |
| Nov 20 2024 | 556.06 | -2.48 | -0.44% | 562.14 | 563.06 | 555.98 | 0 |
| Nov 19 2024 | 558.54 | -3.35 | -0.60% | 563.01 | 563.62 | 551.68 | 0 |
| Nov 18 2024 | 561.90 | -1.21 | -0.21% | 563.64 | 564.91 | 558.58 | 0 |
| Nov 15 2024 | 563.11 | -5.61 | -0.99% | 563.78 | 568.22 | 562.19 | 0 |
| Nov 14 2024 | 568.72 | 4.59 | 0.81% | 565.28 | 569.69 | 563.43 | 0 |
| Nov 13 2024 | 564.13 | -1.28 | -0.23% | 564.89 | 566.60 | 560.12 | 0 |
| Nov 12 2024 | 565.41 | -14.25 | -2.46% | 573.77 | 574.46 | 564.51 | 0 |
| Nov 11 2024 | 579.65 | 3.54 | 0.61% | 580.52 | 582.08 | 579.41 | 0 |
| Nov 08 2024 | 576.11 | -4.88 | -0.84% | 577.60 | 580.02 | 573.44 | 0 |
| Nov 07 2024 | 581.00 | 8.66 | 1.51% | 575.26 | 583.07 | 575.26 | 0 |
| Nov 06 2024 | 572.34 | -4.80 | -0.83% | 585.02 | 588.48 | 572.34 | 0 |
| Nov 05 2024 | 577.14 | -0.11 | -0.02% | 575.10 | 578.32 | 573.40 | 0 |
| Nov 04 2024 | 577.25 | 3.57 | 0.62% | 576.99 | 579.08 | 576.22 | 0 |
| Nov 01 2024 | 573.68 | 2.72 | 0.48% | 571.96 | 575.37 | 571.96 | 0 |
| Oct 31 2024 | 570.96 | -6.93 | -1.20% | 573.20 | 574.80 | 569.42 | 0 |
| Oct 30 2024 | 577.88 | -7.26 | -1.24% | 583.99 | 584.84 | 577.11 | 0 |
| Oct 29 2024 | 585.15 | -3.07 | -0.52% | 590.36 | 591.38 | 585.15 | 0 |
| Oct 28 2024 | 588.22 | 7.31 | 1.26% | 583.62 | 588.99 | 581.96 | 0 |
| Oct 25 2024 | 580.91 | 4.20 | 0.73% | 577.58 | 582.44 | 576.63 | 0 |
| Oct 24 2024 | 576.71 | -1.14 | -0.20% | 578.69 | 581.30 | 576.71 | 0 |
| Oct 23 2024 | 577.85 | 2.36 | 0.41% | 578.52 | 579.53 | 574.80 | 0 |
| Oct 22 2024 | 575.49 | -1.51 | -0.26% | 576.82 | 576.87 | 570.71 | 0 |
| Oct 21 2024 | 577.00 | -4.59 | -0.79% | 581.23 | 582.98 | 576.19 | 0 |
| Oct 18 2024 | 581.59 | 3.00 | 0.52% | 577.34 | 582.55 | 576.76 | 0 |
| Oct 17 2024 | 578.59 | 1.02 | 0.18% | 580.71 | 581.17 | 578.02 | 0 |
| Oct 16 2024 | 577.57 | 0.41 | 0.07% | 574.94 | 578.66 | 574.15 | 0 |
| Oct 15 2024 | 577.16 | -3.49 | -0.60% | 584.97 | 585.04 | 577.13 | 0 |
| Oct 14 2024 | 580.66 | 1.76 | 0.30% | 579.09 | 580.66 | 576.35 | 0 |
| Oct 11 2024 | 578.89 | 3.66 | 0.64% | 574.97 | 579.64 | 573.93 | 0 |
| Oct 10 2024 | 575.23 | -5.39 | -0.93% | 579.57 | 580.05 | 572.33 | 0 |
| Oct 09 2024 | 580.63 | 1.92 | 0.33% | 576.86 | 581.29 | 576.86 | 0 |
| Oct 08 2024 | 578.70 | -3.45 | -0.59% | 577.67 | 580.81 | 576.14 | 0 |
| Oct 07 2024 | 582.16 | -1.24 | -0.21% | 582.23 | 582.91 | 578.64 | 0 |
