OMXSBGIEXP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 1,976.75 | 19.35 | 0.99% | 1,964.41 | 1,976.75 | 1,964.41 | 0 |
Jul 25 2024 | 1,957.40 | -21.32 | -1.08% | 1,956.58 | 1,957.40 | 1,948.05 | 0 |
Jul 24 2024 | 1,978.72 | -16.02 | -0.80% | 1,980.54 | 1,980.69 | 1,977.48 | 0 |
Jul 23 2024 | 1,994.75 | -0.20 | -0.01% | 1,995.29 | 1,996.99 | 1,991.65 | 0 |
Jul 22 2024 | 1,994.95 | 15.64 | 0.79% | 1,983.44 | 1,995.36 | 1,983.44 | 0 |
Jul 19 2024 | 1,979.31 | -18.90 | -0.95% | 1,989.72 | 1,989.77 | 1,979.28 | 0 |
Jul 18 2024 | 1,998.22 | 6.16 | 0.31% | 1,993.46 | 1,998.60 | 1,989.06 | 0 |
Jul 17 2024 | 1,992.05 | -6.29 | -0.31% | 1,992.60 | 1,993.14 | 1,987.39 | 0 |
Jul 16 2024 | 1,998.35 | -0.11 | -0.01% | 1,987.73 | 1,998.38 | 1,987.38 | 0 |
Jul 15 2024 | 1,998.46 | -7.15 | -0.36% | 2,006.37 | 2,007.33 | 1,998.46 | 0 |
Jul 12 2024 | 2,005.61 | 38.71 | 1.97% | 1,982.56 | 2,005.61 | 1,982.35 | 0 |
Jul 11 2024 | 1,966.90 | 18.45 | 0.95% | 1,957.67 | 1,966.90 | 1,955.33 | 0 |
Jul 10 2024 | 1,948.44 | 2.29 | 0.12% | 1,942.83 | 1,948.44 | 1,941.15 | 0 |
Jul 09 2024 | 1,946.15 | -9.63 | -0.49% | 1,955.02 | 1,956.65 | 1,946.15 | 0 |
Jul 08 2024 | 1,955.78 | -1.20 | -0.06% | 1,947.92 | 1,955.96 | 1,947.91 | 0 |
Jul 05 2024 | 1,956.98 | 5.14 | 0.26% | 1,963.09 | 1,965.99 | 1,956.98 | 0 |
Jul 03 2024 | 1,951.84 | 9.63 | 0.50% | 1,947.04 | 1,953.29 | 1,947.02 | 0 |
Jul 02 2024 | 1,942.21 | -15.98 | -0.82% | 1,951.57 | 1,951.57 | 1,941.33 | 0 |
Jul 01 2024 | 1,958.19 | 8.88 | 0.46% | 1,964.29 | 1,964.38 | 1,957.31 | 0 |
Jun 28 2024 | 1,949.31 | 7.36 | 0.38% | 1,951.47 | 1,951.68 | 1,949.00 | 0 |
Jun 27 2024 | 1,941.95 | -3.07 | -0.16% | 1,938.79 | 1,944.02 | 1,938.79 | 0 |
Jun 26 2024 | 1,945.02 | 5.33 | 0.27% | 1,947.76 | 1,954.67 | 1,945.02 | 0 |
Jun 25 2024 | 1,939.69 | -14.59 | -0.75% | 1,952.96 | 1,952.96 | 1,939.67 | 0 |
Jun 24 2024 | 1,954.29 | 5.80 | 0.30% | 1,933.89 | 1,954.29 | 1,933.77 | 0 |
Jun 21 2024 | 1,948.49 | 0.00 | 0.00% | 1,948.49 | 1,948.49 | 1,948.49 | 0 |
Jun 20 2024 | 1,948.49 | 11.03 | 0.57% | 1,937.41 | 1,948.49 | 1,937.40 | 0 |
Jun 18 2024 | 1,937.46 | 2.51 | 0.13% | 1,945.45 | 1,945.46 | 1,935.34 | 0 |
Jun 17 2024 | 1,934.94 | -5.71 | -0.29% | 1,942.54 | 1,945.01 | 1,934.78 | 0 |
Jun 14 2024 | 1,940.65 | -27.20 | -1.38% | 1,961.15 | 1,961.15 | 1,940.65 | 0 |
Jun 13 2024 | 1,967.85 | -17.56 | -0.88% | 1,989.32 | 1,989.48 | 1,967.85 | 0 |
Jun 12 2024 | 1,985.41 | 23.42 | 1.19% | 1,964.28 | 1,985.41 | 1,964.28 | 0 |
Jun 11 2024 | 1,961.99 | -3.92 | -0.20% | 1,974.17 | 1,974.54 | 1,961.99 | 0 |
Jun 10 2024 | 1,965.91 | -13.70 | -0.69% | 1,970.65 | 1,970.99 | 1,964.82 | 0 |
Jun 07 2024 | 1,979.61 | 3.73 | 0.19% | 1,983.16 | 1,983.16 | 1,977.40 | 0 |
Jun 06 2024 | 1,975.89 | 0.00 | 0.00% | 1,975.89 | 1,975.89 | 1,975.89 | 0 |
Jun 05 2024 | 1,975.89 | 11.16 | 0.57% | 1,972.67 | 1,975.89 | 1,971.81 | 0 |
Jun 04 2024 | 1,964.73 | -17.45 | -0.88% | 1,974.12 | 1,974.14 | 1,964.73 | 0 |
Jun 03 2024 | 1,982.17 | 10.42 | 0.53% | 1,993.02 | 1,993.02 | 1,982.17 | 0 |
May 31 2024 | 1,971.75 | 11.06 | 0.56% | 1,963.32 | 1,972.09 | 1,961.50 | 0 |
May 30 2024 | 1,960.68 | -0.98 | -0.05% | 1,950.59 | 1,960.68 | 1,950.57 | 0 |
May 29 2024 | 1,961.66 | -25.90 | -1.30% | 1,977.25 | 1,977.62 | 1,961.66 | 0 |
May 28 2024 | 1,987.57 | -4.20 | -0.21% | 1,998.36 | 1,998.36 | 1,987.57 | 0 |
May 24 2024 | 1,991.77 | -14.60 | -0.73% | 1,988.21 | 1,991.77 | 1,985.78 | 0 |
May 23 2024 | 2,006.37 | 2.90 | 0.14% | 2,008.23 | 2,009.48 | 2,006.35 | 0 |
May 22 2024 | 2,003.48 | 3.66 | 0.18% | 2,003.08 | 2,003.83 | 2,000.98 | 0 |
May 21 2024 | 1,999.81 | 1.43 | 0.07% | 1,998.78 | 1,999.97 | 1,997.22 | 0 |
May 20 2024 | 1,998.38 | 21.13 | 1.07% | 1,985.71 | 1,998.38 | 1,985.71 | 0 |
May 17 2024 | 1,977.26 | -7.09 | -0.36% | 1,978.03 | 1,978.03 | 1,974.12 | 0 |
May 16 2024 | 1,984.35 | -9.57 | -0.48% | 1,996.10 | 1,996.10 | 1,984.26 | 0 |
May 15 2024 | 1,993.92 | 6.94 | 0.35% | 1,998.55 | 1,998.55 | 1,991.39 | 0 |
May 14 2024 | 1,986.98 | 6.75 | 0.34% | 1,981.46 | 1,986.98 | 1,979.99 | 0 |
May 13 2024 | 1,980.23 | -1.88 | -0.09% | 1,982.91 | 1,983.02 | 1,979.22 | 0 |
May 10 2024 | 1,982.11 | 24.66 | 1.26% | 1,972.46 | 1,982.13 | 1,972.40 | 0 |
May 09 2024 | 1,957.45 | 0.00 | 0.00% | 1,957.45 | 1,957.45 | 1,957.45 | 0 |
May 08 2024 | 1,957.45 | 11.21 | 0.58% | 1,952.46 | 1,959.18 | 1,952.46 | 0 |
May 07 2024 | 1,946.24 | 22.87 | 1.19% | 1,933.72 | 1,946.24 | 1,931.53 | 0 |
May 06 2024 | 1,923.37 | 15.37 | 0.81% | 1,915.66 | 1,923.37 | 1,914.98 | 0 |
May 03 2024 | 1,908.00 | 6.62 | 0.35% | 1,902.32 | 1,908.01 | 1,900.07 | 0 |
May 02 2024 | 1,901.38 | -16.34 | -0.85% | 1,910.73 | 1,910.73 | 1,901.38 | 0 |
May 01 2024 | 1,917.72 | 0.00 | 0.00% | 1,917.72 | 1,917.72 | 1,917.72 | 0 |
Apr 30 2024 | 1,917.72 | -1.35 | -0.07% | 1,923.31 | 1,923.32 | 1,915.03 | 0 |
Apr 29 2024 | 1,919.07 | 16.77 | 0.88% | 1,913.14 | 1,919.15 | 1,913.14 | 0 |