Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXSBESGCAPNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1,123.24 | -0.20 | -0.02% | 1,110.20 | 1,125.49 | 1,106.25 | 0 |
| Mar 06 2025 | 1,123.44 | -1.94 | -0.17% | 1,126.64 | 1,128.92 | 1,107.72 | 0 |
| Mar 05 2025 | 1,125.37 | 22.93 | 2.08% | 1,125.82 | 1,131.79 | 1,121.17 | 0 |
| Mar 04 2025 | 1,102.44 | -37.48 | -3.29% | 1,124.79 | 1,126.04 | 1,102.43 | 0 |
| Mar 03 2025 | 1,139.92 | 3.94 | 0.35% | 1,139.65 | 1,148.42 | 1,131.88 | 0 |
| Feb 28 2025 | 1,135.99 | -6.42 | -0.56% | 1,132.48 | 1,139.53 | 1,131.88 | 0 |
| Feb 27 2025 | 1,142.41 | -11.25 | -0.98% | 1,145.35 | 1,151.08 | 1,137.44 | 0 |
| Feb 26 2025 | 1,153.66 | 13.53 | 1.19% | 1,149.65 | 1,155.40 | 1,148.27 | 0 |
| Feb 25 2025 | 1,140.13 | 1.14 | 0.10% | 1,139.79 | 1,144.74 | 1,136.49 | 0 |
| Feb 24 2025 | 1,139.00 | -4.53 | -0.40% | 1,138.25 | 1,146.48 | 1,133.79 | 0 |
| Feb 21 2025 | 1,143.53 | -2.78 | -0.24% | 1,148.72 | 1,154.85 | 1,141.32 | 0 |
| Feb 20 2025 | 1,146.31 | 5.15 | 0.45% | 1,143.32 | 1,150.65 | 1,142.31 | 0 |
| Feb 19 2025 | 1,141.16 | -21.97 | -1.89% | 1,162.11 | 1,162.61 | 1,140.15 | 0 |
| Feb 18 2025 | 1,163.14 | 11.58 | 1.01% | 1,158.52 | 1,164.00 | 1,154.64 | 0 |
| Feb 14 2025 | 1,151.56 | -4.05 | -0.35% | 1,154.93 | 1,156.60 | 1,150.43 | 0 |
| Feb 13 2025 | 1,155.61 | 18.10 | 1.59% | 1,145.54 | 1,155.70 | 1,143.09 | 0 |
| Feb 12 2025 | 1,137.51 | 3.26 | 0.29% | 1,137.29 | 1,142.26 | 1,131.55 | 0 |
| Feb 11 2025 | 1,134.25 | 1.95 | 0.17% | 1,131.18 | 1,134.87 | 1,128.18 | 0 |
| Feb 10 2025 | 1,132.30 | 7.85 | 0.70% | 1,129.27 | 1,133.56 | 1,128.16 | 0 |
| Feb 07 2025 | 1,124.46 | -8.20 | -0.72% | 1,133.65 | 1,134.85 | 1,123.06 | 0 |
| Feb 06 2025 | 1,132.66 | 18.80 | 1.69% | 1,118.27 | 1,134.28 | 1,116.89 | 0 |
| Feb 05 2025 | 1,113.85 | -0.46 | -0.04% | 1,110.68 | 1,113.85 | 1,105.51 | 0 |
| Feb 04 2025 | 1,114.31 | 1.31 | 0.12% | 1,104.19 | 1,114.31 | 1,099.45 | 0 |
| Feb 03 2025 | 1,113.00 | -14.91 | -1.32% | 1,104.55 | 1,114.64 | 1,100.37 | 0 |
| Jan 31 2025 | 1,127.91 | 0.21 | 0.02% | 1,129.25 | 1,132.51 | 1,126.36 | 0 |
| Jan 30 2025 | 1,127.71 | 8.17 | 0.73% | 1,123.86 | 1,127.85 | 1,121.24 | 0 |
| Jan 29 2025 | 1,119.53 | 9.92 | 0.89% | 1,114.64 | 1,121.83 | 1,114.62 | 0 |
| Jan 28 2025 | 1,109.61 | -3.15 | -0.28% | 1,114.32 | 1,122.43 | 1,109.57 | 0 |
| Jan 27 2025 | 1,112.77 | -8.33 | -0.74% | 1,106.42 | 1,114.63 | 1,104.66 | 0 |
| Jan 24 2025 | 1,121.10 | -2.91 | -0.26% | 1,128.95 | 1,130.45 | 1,118.24 | 0 |
| Jan 23 2025 | 1,124.00 | 13.55 | 1.22% | 1,112.29 | 1,124.00 | 1,109.90 | 0 |
| Jan 22 2025 | 1,110.46 | 4.17 | 0.38% | 1,109.40 | 1,117.38 | 1,107.18 | 0 |
| Jan 21 2025 | 1,106.29 | 8.99 | 0.82% | 1,098.78 | 1,106.29 | 1,098.21 | 0 |
| Jan 17 2025 | 1,097.30 | 14.03 | 1.30% | 1,087.14 | 1,100.44 | 1,087.12 | 0 |
| Jan 16 2025 | 1,083.27 | 8.35 | 0.78% | 1,081.70 | 1,084.22 | 1,077.78 | 0 |
| Jan 15 2025 | 1,074.92 | 23.52 | 2.24% | 1,054.65 | 1,075.87 | 1,054.45 | 0 |
| Jan 14 2025 | 1,051.40 | 3.40 | 0.32% | 1,058.08 | 1,058.74 | 1,049.76 | 0 |
| Jan 13 2025 | 1,048.00 | -6.49 | -0.62% | 1,049.44 | 1,051.52 | 1,041.20 | 0 |
| Jan 10 2025 | 1,054.49 | -7.97 | -0.75% | 1,063.93 | 1,067.73 | 1,053.46 | 0 |
| Jan 08 2025 | 1,062.46 | -3.19 | -0.30% | 1,067.73 | 1,071.48 | 1,056.73 | 0 |
| Jan 07 2025 | 1,065.65 | 8.54 | 0.81% | 1,065.20 | 1,074.42 | 1,060.84 | 0 |
| Jan 06 2025 | 1,057.11 | 0.00 | 0.00% | 1,057.11 | 1,057.11 | 1,057.11 | 0 |
| Jan 03 2025 | 1,057.11 | -1.04 | -0.10% | 1,057.73 | 1,062.10 | 1,054.87 | 0 |
| Jan 02 2025 | 1,058.15 | 12.28 | 1.17% | 1,053.99 | 1,058.15 | 1,047.36 | 0 |
| Dec 31 2024 | 1,045.87 | 0.00 | 0.00% | 1,045.87 | 1,045.87 | 1,045.87 | 0 |
| Dec 30 2024 | 1,045.87 | -3.36 | -0.32% | 1,045.96 | 1,050.54 | 1,040.10 | 0 |
| Dec 27 2024 | 1,049.23 | 8.53 | 0.82% | 1,043.27 | 1,050.81 | 1,043.27 | 0 |
| Dec 26 2024 | 1,040.69 | 0.00 | 0.00% | 1,040.69 | 1,040.69 | 1,040.69 | 0 |
| Dec 24 2024 | 1,040.69 | 0.00 | 0.00% | 1,040.69 | 1,040.69 | 1,040.69 | 0 |
| Dec 23 2024 | 1,040.69 | 0.09 | 0.01% | 1,037.94 | 1,043.51 | 1,036.21 | 0 |
| Dec 20 2024 | 1,040.60 | -0.38 | -0.04% | 1,033.52 | 1,041.45 | 1,023.49 | 0 |
| Dec 19 2024 | 1,040.98 | -26.97 | -2.53% | 1,051.39 | 1,056.09 | 1,038.60 | 0 |
| Dec 18 2024 | 1,067.95 | 3.05 | 0.29% | 1,065.16 | 1,073.22 | 1,063.65 | 0 |
| Dec 17 2024 | 1,064.90 | -4.01 | -0.38% | 1,065.31 | 1,068.33 | 1,062.69 | 0 |
| Dec 16 2024 | 1,068.91 | -4.21 | -0.39% | 1,071.28 | 1,072.58 | 1,066.60 | 0 |
| Dec 13 2024 | 1,073.13 | -6.64 | -0.62% | 1,080.78 | 1,084.10 | 1,071.52 | 0 |
| Dec 12 2024 | 1,079.77 | -6.15 | -0.57% | 1,086.06 | 1,087.29 | 1,078.17 | 0 |
| Dec 11 2024 | 1,085.92 | -0.98 | -0.09% | 1,086.36 | 1,089.28 | 1,083.16 | 0 |
| Dec 10 2024 | 1,086.90 | -8.57 | -0.78% | 1,091.80 | 1,092.83 | 1,086.83 | 0 |
| Dec 09 2024 | 1,095.46 | 0.89 | 0.08% | 1,098.90 | 1,100.28 | 1,093.46 | 0 |
