OMXSBCAPNI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 2,169.02 | 21.92 | 1.02% | 2,149.51 | 2,172.08 | 2,146.10 | 0 |
Jul 10 2024 | 2,147.10 | 11.78 | 0.55% | 2,134.16 | 2,147.18 | 2,132.44 | 0 |
Jul 09 2024 | 2,135.32 | -16.96 | -0.79% | 2,150.18 | 2,156.40 | 2,132.42 | 0 |
Jul 08 2024 | 2,152.27 | 5.74 | 0.27% | 2,142.46 | 2,157.39 | 2,142.46 | 0 |
Jul 05 2024 | 2,146.53 | 1.49 | 0.07% | 2,161.05 | 2,165.76 | 2,142.70 | 0 |
Jul 03 2024 | 2,145.04 | 9.40 | 0.44% | 2,139.03 | 2,155.58 | 2,138.38 | 0 |
Jul 02 2024 | 2,135.63 | -19.38 | -0.90% | 2,142.61 | 2,142.61 | 2,127.99 | 0 |
Jul 01 2024 | 2,155.01 | 11.82 | 0.55% | 2,158.85 | 2,159.26 | 2,144.28 | 0 |
Jun 28 2024 | 2,143.20 | 9.53 | 0.45% | 2,144.56 | 2,149.25 | 2,136.30 | 0 |
Jun 27 2024 | 2,133.66 | -1.80 | -0.08% | 2,136.15 | 2,143.81 | 2,131.56 | 0 |
Jun 26 2024 | 2,135.46 | 4.49 | 0.21% | 2,144.73 | 2,154.74 | 2,126.64 | 0 |
Jun 25 2024 | 2,130.97 | -27.33 | -1.27% | 2,144.80 | 2,145.38 | 2,128.56 | 0 |
Jun 24 2024 | 2,158.30 | 14.20 | 0.66% | 2,128.12 | 2,158.93 | 2,126.84 | 0 |
Jun 21 2024 | 2,144.10 | 0.00 | 0.00% | 2,144.10 | 2,144.10 | 2,144.10 | 0 |
Jun 20 2024 | 2,144.10 | 12.15 | 0.57% | 2,135.21 | 2,144.68 | 2,133.91 | 0 |
Jun 18 2024 | 2,131.95 | 4.37 | 0.21% | 2,139.32 | 2,139.56 | 2,121.22 | 0 |
Jun 17 2024 | 2,127.58 | -1.57 | -0.07% | 2,136.46 | 2,145.54 | 2,116.72 | 0 |
Jun 14 2024 | 2,129.15 | -27.04 | -1.25% | 2,150.37 | 2,153.02 | 2,123.70 | 0 |
Jun 13 2024 | 2,156.19 | -34.59 | -1.58% | 2,187.45 | 2,189.31 | 2,155.69 | 0 |
Jun 12 2024 | 2,190.78 | 36.97 | 1.72% | 2,162.22 | 2,194.35 | 2,160.73 | 0 |
Jun 11 2024 | 2,153.81 | -8.12 | -0.38% | 2,171.61 | 2,172.48 | 2,144.73 | 0 |
Jun 10 2024 | 2,161.93 | -16.96 | -0.78% | 2,163.31 | 2,163.39 | 2,154.95 | 0 |
Jun 07 2024 | 2,178.90 | 4.32 | 0.20% | 2,176.72 | 2,183.41 | 2,162.99 | 0 |
Jun 06 2024 | 2,174.58 | 0.00 | 0.00% | 2,174.58 | 2,174.58 | 2,174.58 | 0 |
Jun 05 2024 | 2,174.58 | 15.72 | 0.73% | 2,170.36 | 2,175.12 | 2,165.84 | 0 |
Jun 04 2024 | 2,158.86 | -16.77 | -0.77% | 2,170.57 | 2,172.99 | 2,154.56 | 0 |
Jun 03 2024 | 2,175.63 | 4.62 | 0.21% | 2,189.86 | 2,190.47 | 2,169.97 | 0 |
May 31 2024 | 2,171.01 | 9.92 | 0.46% | 2,158.88 | 2,173.97 | 2,154.73 | 0 |
May 30 2024 | 2,161.09 | 9.82 | 0.46% | 2,144.89 | 2,163.40 | 2,144.89 | 0 |
May 29 2024 | 2,151.28 | -31.58 | -1.45% | 2,174.07 | 2,177.81 | 2,151.28 | 0 |
May 28 2024 | 2,182.85 | -10.49 | -0.48% | 2,196.42 | 2,199.10 | 2,176.34 | 0 |
May 24 2024 | 2,193.35 | -11.55 | -0.52% | 2,183.03 | 2,195.18 | 2,180.43 | 0 |
May 23 2024 | 2,204.90 | -0.17 | -0.01% | 2,211.91 | 2,213.56 | 2,199.47 | 0 |
May 22 2024 | 2,205.07 | 1.69 | 0.08% | 2,201.04 | 2,209.39 | 2,198.15 | 0 |
May 21 2024 | 2,203.38 | -0.55 | -0.03% | 2,199.46 | 2,203.59 | 2,192.26 | 0 |
May 20 2024 | 2,203.93 | 26.90 | 1.24% | 2,188.50 | 2,203.93 | 2,187.43 | 0 |
May 17 2024 | 2,177.03 | -5.08 | -0.23% | 2,173.79 | 2,178.14 | 2,167.76 | 0 |
May 16 2024 | 2,182.10 | -11.77 | -0.54% | 2,196.06 | 2,196.17 | 2,178.86 | 0 |
May 15 2024 | 2,193.87 | 4.01 | 0.18% | 2,199.24 | 2,203.39 | 2,185.18 | 0 |
May 14 2024 | 2,189.86 | 9.54 | 0.44% | 2,181.20 | 2,192.46 | 2,176.07 | 0 |
May 13 2024 | 2,180.32 | -2.28 | -0.10% | 2,182.50 | 2,182.88 | 2,173.74 | 0 |
May 10 2024 | 2,182.59 | 30.54 | 1.42% | 2,168.82 | 2,187.89 | 2,167.79 | 0 |
May 09 2024 | 2,152.05 | 0.00 | 0.00% | 2,152.05 | 2,152.05 | 2,152.05 | 0 |
May 08 2024 | 2,152.05 | 1.93 | 0.09% | 2,153.82 | 2,161.50 | 2,151.90 | 0 |
May 07 2024 | 2,150.13 | 28.00 | 1.32% | 2,126.38 | 2,150.13 | 2,123.00 | 0 |
May 06 2024 | 2,122.12 | 18.72 | 0.89% | 2,110.75 | 2,122.51 | 2,105.22 | 0 |
May 03 2024 | 2,103.40 | 13.65 | 0.65% | 2,092.73 | 2,111.28 | 2,088.56 | 0 |
May 02 2024 | 2,089.75 | -23.95 | -1.13% | 2,102.66 | 2,103.63 | 2,088.43 | 0 |
May 01 2024 | 2,113.70 | 0.00 | 0.00% | 2,113.70 | 2,113.70 | 2,113.70 | 0 |
Apr 30 2024 | 2,113.70 | -1.66 | -0.08% | 2,116.00 | 2,116.91 | 2,099.10 | 0 |
Apr 29 2024 | 2,115.36 | 15.51 | 0.74% | 2,107.82 | 2,118.57 | 2,106.26 | 0 |
Apr 26 2024 | 2,099.85 | 31.15 | 1.51% | 2,083.81 | 2,105.10 | 2,080.26 | 0 |
Apr 25 2024 | 2,068.71 | -20.47 | -0.98% | 2,084.88 | 2,090.71 | 2,055.80 | 0 |
Apr 24 2024 | 2,089.18 | -6.18 | -0.30% | 2,089.60 | 2,099.89 | 2,081.50 | 0 |
Apr 23 2024 | 2,095.36 | 29.42 | 1.42% | 2,075.17 | 2,096.72 | 2,070.01 | 0 |
Apr 22 2024 | 2,065.94 | 6.22 | 0.30% | 2,076.53 | 2,077.26 | 2,062.65 | 0 |
Apr 19 2024 | 2,059.72 | -12.18 | -0.59% | 2,048.99 | 2,061.15 | 2,042.14 | 0 |
Apr 18 2024 | 2,071.89 | 5.55 | 0.27% | 2,072.60 | 2,073.55 | 2,055.15 | 0 |
Apr 17 2024 | 2,066.34 | 8.55 | 0.42% | 2,061.73 | 2,081.23 | 2,058.45 | 0 |
Apr 16 2024 | 2,057.80 | -28.61 | -1.37% | 2,055.61 | 2,067.64 | 2,051.71 | 0 |
Apr 15 2024 | 2,086.41 | 11.26 | 0.54% | 2,085.72 | 2,106.75 | 2,084.20 | 0 |