Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXSMCPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 1,646.27 | -27.40 | -1.64% | 1,674.77 | 1,680.37 | 1,646.27 | 0 |
| Jan 06 2025 | 1,673.67 | 0.00 | 0.00% | 1,673.67 | 1,673.67 | 1,673.67 | 0 |
| Jan 03 2025 | 1,673.67 | -6.39 | -0.38% | 1,677.29 | 1,682.86 | 1,673.67 | 0 |
| Jan 02 2025 | 1,680.06 | 25.39 | 1.53% | 1,665.65 | 1,680.41 | 1,662.79 | 0 |
| Dec 31 2024 | 1,654.67 | 0.00 | 0.00% | 1,654.67 | 1,654.67 | 1,654.67 | 0 |
| Dec 30 2024 | 1,654.67 | 4.32 | 0.26% | 1,646.87 | 1,654.67 | 1,642.82 | 0 |
| Dec 27 2024 | 1,650.34 | 14.58 | 0.89% | 1,643.90 | 1,657.95 | 1,643.90 | 0 |
| Dec 26 2024 | 1,635.76 | 0.00 | 0.00% | 1,635.76 | 1,635.76 | 1,635.76 | 0 |
| Dec 24 2024 | 1,635.76 | 0.00 | 0.00% | 1,635.76 | 1,635.76 | 1,635.76 | 0 |
| Dec 23 2024 | 1,635.76 | 0.53 | 0.03% | 1,629.13 | 1,640.44 | 1,625.81 | 0 |
| Dec 20 2024 | 1,635.23 | 1.15 | 0.07% | 1,630.39 | 1,635.23 | 1,606.63 | 0 |
| Dec 19 2024 | 1,634.08 | -21.11 | -1.28% | 1,638.08 | 1,647.38 | 1,630.12 | 0 |
| Dec 18 2024 | 1,655.20 | 17.79 | 1.09% | 1,640.36 | 1,656.04 | 1,638.94 | 0 |
| Dec 17 2024 | 1,637.41 | -12.01 | -0.73% | 1,647.17 | 1,647.17 | 1,636.57 | 0 |
| Dec 16 2024 | 1,649.42 | -4.36 | -0.26% | 1,650.05 | 1,651.03 | 1,644.35 | 0 |
| Dec 13 2024 | 1,653.78 | -0.37 | -0.02% | 1,662.29 | 1,665.04 | 1,653.46 | 0 |
| Dec 12 2024 | 1,654.15 | -3.22 | -0.19% | 1,658.02 | 1,658.15 | 1,650.44 | 0 |
| Dec 11 2024 | 1,657.37 | 0.88 | 0.05% | 1,653.80 | 1,659.11 | 1,649.14 | 0 |
| Dec 10 2024 | 1,656.48 | -2.71 | -0.16% | 1,657.59 | 1,660.20 | 1,648.64 | 0 |
| Dec 09 2024 | 1,659.20 | -7.17 | -0.43% | 1,668.31 | 1,668.80 | 1,659.19 | 0 |
| Dec 06 2024 | 1,666.36 | 10.60 | 0.64% | 1,657.74 | 1,666.82 | 1,657.17 | 0 |
| Dec 05 2024 | 1,655.77 | -7.75 | -0.47% | 1,667.88 | 1,669.47 | 1,655.77 | 0 |
| Dec 04 2024 | 1,663.52 | 14.43 | 0.88% | 1,655.09 | 1,663.52 | 1,655.09 | 0 |
| Dec 03 2024 | 1,649.09 | 0.59 | 0.04% | 1,652.07 | 1,655.14 | 1,646.40 | 0 |
| Dec 02 2024 | 1,648.50 | 13.62 | 0.83% | 1,630.15 | 1,649.19 | 1,629.61 | 0 |
| Nov 29 2024 | 1,634.87 | 14.90 | 0.92% | 1,629.32 | 1,634.87 | 1,623.34 | 0 |
| Nov 27 2024 | 1,619.97 | 13.22 | 0.82% | 1,615.46 | 1,620.98 | 1,609.87 | 0 |
| Nov 26 2024 | 1,606.75 | -17.30 | -1.07% | 1,616.55 | 1,617.08 | 1,603.36 | 0 |
| Nov 25 2024 | 1,624.05 | 6.90 | 0.43% | 1,630.03 | 1,630.80 | 1,618.57 | 0 |
| Nov 22 2024 | 1,617.15 | 20.74 | 1.30% | 1,603.74 | 1,618.58 | 1,597.46 | 0 |
| Nov 21 2024 | 1,596.41 | 7.04 | 0.44% | 1,594.10 | 1,596.41 | 1,583.87 | 0 |
| Nov 20 2024 | 1,589.37 | -7.00 | -0.44% | 1,608.87 | 1,610.78 | 1,588.21 | 0 |
| Nov 19 2024 | 1,596.37 | -13.52 | -0.84% | 1,613.46 | 1,613.73 | 1,579.08 | 0 |
| Nov 18 2024 | 1,609.89 | -14.87 | -0.92% | 1,618.88 | 1,621.02 | 1,609.55 | 0 |
| Nov 15 2024 | 1,624.76 | -22.93 | -1.39% | 1,635.88 | 1,641.08 | 1,624.76 | 0 |
| Nov 14 2024 | 1,647.69 | 6.24 | 0.38% | 1,644.81 | 1,648.95 | 1,640.90 | 0 |
| Nov 13 2024 | 1,641.44 | -5.31 | -0.32% | 1,649.03 | 1,650.85 | 1,634.61 | 0 |
| Nov 12 2024 | 1,646.75 | -26.10 | -1.56% | 1,662.26 | 1,662.51 | 1,646.75 | 0 |
| Nov 11 2024 | 1,672.85 | 5.65 | 0.34% | 1,677.94 | 1,683.92 | 1,672.85 | 0 |
| Nov 08 2024 | 1,667.20 | 10.85 | 0.66% | 1,658.00 | 1,668.08 | 1,656.43 | 0 |
| Nov 07 2024 | 1,656.35 | 21.85 | 1.34% | 1,643.77 | 1,659.82 | 1,643.77 | 0 |
| Nov 06 2024 | 1,634.50 | -12.54 | -0.76% | 1,660.21 | 1,666.46 | 1,634.50 | 0 |
| Nov 05 2024 | 1,647.04 | -7.00 | -0.42% | 1,646.52 | 1,655.02 | 1,643.83 | 0 |
| Nov 04 2024 | 1,654.03 | 0.05 | 0.00% | 1,655.38 | 1,666.00 | 1,652.77 | 0 |
| Nov 01 2024 | 1,653.99 | -1.51 | -0.09% | 1,654.70 | 1,662.44 | 1,653.99 | 0 |
| Oct 31 2024 | 1,655.49 | -6.63 | -0.40% | 1,660.36 | 1,662.13 | 1,651.50 | 0 |
| Oct 30 2024 | 1,662.13 | -14.81 | -0.88% | 1,676.38 | 1,679.11 | 1,662.13 | 0 |
| Oct 29 2024 | 1,676.94 | -2.26 | -0.13% | 1,683.36 | 1,691.20 | 1,676.55 | 0 |
| Oct 28 2024 | 1,679.20 | 14.93 | 0.90% | 1,667.25 | 1,679.95 | 1,667.25 | 0 |
| Oct 25 2024 | 1,664.26 | 5.05 | 0.30% | 1,656.87 | 1,674.56 | 1,655.95 | 0 |
| Oct 24 2024 | 1,659.22 | 7.51 | 0.45% | 1,656.33 | 1,670.71 | 1,655.16 | 0 |
| Oct 23 2024 | 1,651.71 | -11.81 | -0.71% | 1,660.71 | 1,663.92 | 1,650.98 | 0 |
| Oct 22 2024 | 1,663.52 | -4.45 | -0.27% | 1,664.18 | 1,664.18 | 1,645.69 | 0 |
| Oct 21 2024 | 1,667.97 | -14.99 | -0.89% | 1,685.88 | 1,688.24 | 1,667.97 | 0 |
| Oct 18 2024 | 1,682.95 | 5.86 | 0.35% | 1,675.25 | 1,684.48 | 1,674.56 | 0 |
| Oct 17 2024 | 1,677.09 | 3.53 | 0.21% | 1,678.15 | 1,682.25 | 1,672.65 | 0 |
| Oct 16 2024 | 1,673.56 | -6.52 | -0.39% | 1,673.26 | 1,677.11 | 1,669.80 | 0 |
| Oct 15 2024 | 1,680.08 | 7.59 | 0.45% | 1,680.71 | 1,682.97 | 1,672.89 | 0 |
| Oct 14 2024 | 1,672.49 | -1.59 | -0.09% | 1,673.81 | 1,676.48 | 1,665.72 | 0 |
| Oct 11 2024 | 1,674.08 | 18.23 | 1.10% | 1,663.70 | 1,674.63 | 1,661.48 | 0 |
| Oct 10 2024 | 1,655.85 | -17.01 | -1.02% | 1,671.25 | 1,671.32 | 1,652.57 | 0 |
