OMXSSESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 17 2024 | 1,161.81 | -2.39 | -0.21% | 1,164.39 | 1,167.51 | 1,159.42 | 0 |
Oct 16 2024 | 1,164.20 | -7.36 | -0.63% | 1,161.76 | 1,165.47 | 1,158.46 | 0 |
Oct 15 2024 | 1,171.55 | 3.61 | 0.31% | 1,175.74 | 1,176.48 | 1,166.65 | 0 |
Oct 14 2024 | 1,167.95 | -3.51 | -0.30% | 1,166.62 | 1,167.95 | 1,156.60 | 0 |
Oct 11 2024 | 1,171.46 | 12.27 | 1.06% | 1,163.34 | 1,173.63 | 1,160.99 | 0 |
Oct 10 2024 | 1,159.18 | -17.17 | -1.46% | 1,172.05 | 1,172.07 | 1,151.76 | 0 |
Oct 09 2024 | 1,176.35 | 6.05 | 0.52% | 1,170.76 | 1,176.51 | 1,169.19 | 0 |
Oct 08 2024 | 1,170.31 | -2.51 | -0.21% | 1,169.56 | 1,174.10 | 1,165.53 | 0 |
Oct 07 2024 | 1,172.82 | -11.81 | -1.00% | 1,174.59 | 1,175.02 | 1,165.98 | 0 |
Oct 04 2024 | 1,184.64 | 3.54 | 0.30% | 1,184.41 | 1,188.68 | 1,182.36 | 0 |
Oct 03 2024 | 1,181.09 | -7.58 | -0.64% | 1,188.57 | 1,188.62 | 1,177.64 | 0 |
Oct 02 2024 | 1,188.68 | 2.74 | 0.23% | 1,182.78 | 1,189.00 | 1,177.86 | 0 |
Oct 01 2024 | 1,185.94 | -10.75 | -0.90% | 1,197.48 | 1,204.69 | 1,185.32 | 0 |
Sep 30 2024 | 1,196.69 | -1.73 | -0.14% | 1,201.70 | 1,202.03 | 1,187.41 | 0 |
Sep 27 2024 | 1,198.42 | -2.01 | -0.17% | 1,200.15 | 1,201.92 | 1,191.53 | 0 |
Sep 26 2024 | 1,200.43 | 19.61 | 1.66% | 1,190.34 | 1,205.44 | 1,186.35 | 0 |
Sep 25 2024 | 1,180.82 | 6.12 | 0.52% | 1,179.24 | 1,183.36 | 1,175.53 | 0 |
Sep 24 2024 | 1,174.70 | -6.91 | -0.58% | 1,186.19 | 1,186.33 | 1,168.84 | 0 |
Sep 23 2024 | 1,181.61 | 2.17 | 0.18% | 1,172.25 | 1,186.78 | 1,171.01 | 0 |
Sep 20 2024 | 1,179.44 | -4.97 | -0.42% | 1,184.41 | 1,189.97 | 1,176.68 | 0 |
Sep 19 2024 | 1,184.41 | 17.13 | 1.47% | 1,178.29 | 1,185.10 | 1,177.40 | 0 |
Sep 18 2024 | 1,167.28 | -10.53 | -0.89% | 1,167.36 | 1,167.89 | 1,163.60 | 0 |
Sep 17 2024 | 1,177.82 | 6.17 | 0.53% | 1,174.65 | 1,180.90 | 1,173.89 | 0 |
Sep 16 2024 | 1,171.65 | -5.97 | -0.51% | 1,174.73 | 1,177.57 | 1,170.42 | 0 |
Sep 13 2024 | 1,177.62 | 13.36 | 1.15% | 1,170.87 | 1,179.07 | 1,168.72 | 0 |
Sep 12 2024 | 1,164.27 | 13.06 | 1.13% | 1,172.84 | 1,175.25 | 1,159.34 | 0 |
Sep 11 2024 | 1,151.20 | -16.40 | -1.40% | 1,168.87 | 1,172.18 | 1,147.81 | 0 |
Sep 10 2024 | 1,167.60 | 6.74 | 0.58% | 1,168.39 | 1,175.85 | 1,162.48 | 0 |
Sep 09 2024 | 1,160.87 | 13.01 | 1.13% | 1,154.75 | 1,163.14 | 1,153.73 | 0 |
Sep 06 2024 | 1,147.86 | -5.81 | -0.50% | 1,145.89 | 1,162.40 | 1,144.06 | 0 |
Sep 05 2024 | 1,153.66 | -3.66 | -0.32% | 1,157.94 | 1,159.30 | 1,150.70 | 0 |
Sep 04 2024 | 1,157.33 | -2.91 | -0.25% | 1,153.40 | 1,159.59 | 1,150.35 | 0 |
Sep 03 2024 | 1,160.24 | -24.77 | -2.09% | 1,177.06 | 1,179.21 | 1,158.97 | 0 |
Aug 30 2024 | 1,185.01 | 11.13 | 0.95% | 1,179.41 | 1,186.76 | 1,179.38 | 0 |
Aug 29 2024 | 1,173.88 | 4.01 | 0.34% | 1,172.67 | 1,177.14 | 1,169.17 | 0 |
Aug 28 2024 | 1,169.86 | 3.81 | 0.33% | 1,167.96 | 1,178.07 | 1,167.53 | 0 |
Aug 27 2024 | 1,166.06 | -4.56 | -0.39% | 1,172.64 | 1,173.42 | 1,165.38 | 0 |
Aug 26 2024 | 1,170.62 | 0.18 | 0.02% | 1,169.90 | 1,172.44 | 1,167.10 | 0 |
Aug 23 2024 | 1,170.44 | 15.16 | 1.31% | 1,158.63 | 1,171.82 | 1,158.46 | 0 |
Aug 22 2024 | 1,155.28 | 7.04 | 0.61% | 1,152.30 | 1,159.88 | 1,149.89 | 0 |
Aug 21 2024 | 1,148.24 | -1.58 | -0.14% | 1,151.89 | 1,156.80 | 1,144.57 | 0 |
Aug 20 2024 | 1,149.82 | -5.18 | -0.45% | 1,155.99 | 1,159.40 | 1,148.36 | 0 |
Aug 19 2024 | 1,155.00 | 10.34 | 0.90% | 1,148.07 | 1,155.43 | 1,145.52 | 0 |
Aug 16 2024 | 1,144.65 | -0.26 | -0.02% | 1,148.44 | 1,151.76 | 1,143.50 | 0 |
Aug 15 2024 | 1,144.92 | 8.80 | 0.77% | 1,141.09 | 1,147.95 | 1,136.14 | 0 |
Aug 14 2024 | 1,136.12 | 5.12 | 0.45% | 1,134.16 | 1,139.65 | 1,131.73 | 0 |
Aug 13 2024 | 1,131.01 | -0.19 | -0.02% | 1,133.76 | 1,133.89 | 1,120.84 | 0 |
Aug 12 2024 | 1,131.20 | -1.34 | -0.12% | 1,139.34 | 1,139.36 | 1,128.85 | 0 |
Aug 09 2024 | 1,132.54 | 9.54 | 0.85% | 1,133.65 | 1,143.50 | 1,130.38 | 0 |
Aug 08 2024 | 1,123.00 | -3.24 | -0.29% | 1,114.09 | 1,125.39 | 1,109.55 | 0 |
Aug 07 2024 | 1,126.24 | 23.47 | 2.13% | 1,118.43 | 1,131.71 | 1,118.22 | 0 |
Aug 06 2024 | 1,102.77 | 4.10 | 0.37% | 1,114.64 | 1,118.18 | 1,089.73 | 0 |
Aug 05 2024 | 1,098.68 | -34.43 | -3.04% | 1,079.36 | 1,106.48 | 1,078.59 | 0 |
Aug 02 2024 | 1,133.10 | -28.86 | -2.48% | 1,139.22 | 1,149.08 | 1,130.68 | 0 |
Aug 01 2024 | 1,161.96 | -19.31 | -1.63% | 1,183.93 | 1,184.94 | 1,160.59 | 0 |
Jul 31 2024 | 1,181.28 | 1.10 | 0.09% | 1,186.47 | 1,189.78 | 1,181.28 | 0 |
Jul 30 2024 | 1,180.18 | 3.39 | 0.29% | 1,179.89 | 1,181.66 | 1,177.12 | 0 |
Jul 29 2024 | 1,176.78 | 3.55 | 0.30% | 1,180.93 | 1,183.40 | 1,175.81 | 0 |
Jul 26 2024 | 1,173.23 | 5.10 | 0.44% | 1,168.25 | 1,176.80 | 1,168.25 | 0 |
Jul 25 2024 | 1,168.14 | -11.21 | -0.95% | 1,161.54 | 1,168.43 | 1,154.25 | 0 |
Jul 24 2024 | 1,179.35 | -2.15 | -0.18% | 1,180.36 | 1,182.49 | 1,176.31 | 0 |
Jul 23 2024 | 1,181.49 | -0.02 | 0.00% | 1,184.66 | 1,187.13 | 1,178.42 | 0 |
Jul 22 2024 | 1,181.51 | 9.01 | 0.77% | 1,178.97 | 1,188.69 | 1,176.98 | 0 |