OMXSSESGNI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 1,174.65 | -16.56 | -1.39% | 1,187.80 | 1,189.54 | 1,172.90 | 0 |
Jul 12 2024 | 1,191.21 | 24.43 | 2.09% | 1,171.07 | 1,191.22 | 1,168.14 | 0 |
Jul 11 2024 | 1,166.78 | 16.60 | 1.44% | 1,149.17 | 1,166.78 | 1,146.68 | 0 |
Jul 10 2024 | 1,150.18 | 5.58 | 0.49% | 1,145.69 | 1,153.63 | 1,145.24 | 0 |
Jul 09 2024 | 1,144.60 | -0.45 | -0.04% | 1,149.94 | 1,153.94 | 1,143.45 | 0 |
Jul 08 2024 | 1,145.05 | 7.33 | 0.64% | 1,135.95 | 1,147.09 | 1,135.92 | 0 |
Jul 05 2024 | 1,137.72 | 8.72 | 0.77% | 1,136.91 | 1,145.11 | 1,135.38 | 0 |
Jul 03 2024 | 1,129.00 | 6.06 | 0.54% | 1,122.27 | 1,129.87 | 1,122.04 | 0 |
Jul 02 2024 | 1,122.94 | -5.19 | -0.46% | 1,124.74 | 1,124.74 | 1,116.00 | 0 |
Jul 01 2024 | 1,128.13 | 7.51 | 0.67% | 1,132.81 | 1,133.41 | 1,121.84 | 0 |
Jun 28 2024 | 1,120.62 | 0.75 | 0.07% | 1,123.20 | 1,125.55 | 1,117.81 | 0 |
Jun 27 2024 | 1,119.88 | 1.77 | 0.16% | 1,117.94 | 1,123.00 | 1,116.17 | 0 |
Jun 26 2024 | 1,118.11 | -1.81 | -0.16% | 1,124.41 | 1,130.45 | 1,111.83 | 0 |
Jun 25 2024 | 1,119.91 | -19.19 | -1.68% | 1,131.48 | 1,132.47 | 1,118.95 | 0 |
Jun 24 2024 | 1,139.11 | 0.94 | 0.08% | 1,127.50 | 1,139.69 | 1,126.50 | 0 |
Jun 21 2024 | 1,138.17 | 0.00 | 0.00% | 1,138.17 | 1,138.17 | 1,138.17 | 0 |
Jun 20 2024 | 1,138.17 | 9.55 | 0.85% | 1,122.49 | 1,138.18 | 1,122.39 | 0 |
Jun 18 2024 | 1,128.61 | -0.60 | -0.05% | 1,135.24 | 1,135.35 | 1,123.42 | 0 |
Jun 17 2024 | 1,129.21 | 1.35 | 0.12% | 1,131.56 | 1,135.63 | 1,120.04 | 0 |
Jun 14 2024 | 1,127.86 | -18.61 | -1.62% | 1,145.92 | 1,146.05 | 1,124.80 | 0 |
Jun 13 2024 | 1,146.48 | -16.40 | -1.41% | 1,160.31 | 1,162.85 | 1,146.40 | 0 |
Jun 12 2024 | 1,162.87 | 25.29 | 2.22% | 1,139.94 | 1,165.62 | 1,137.52 | 0 |
Jun 11 2024 | 1,137.59 | -0.58 | -0.05% | 1,141.95 | 1,142.33 | 1,133.97 | 0 |
Jun 10 2024 | 1,138.17 | -4.75 | -0.42% | 1,139.96 | 1,141.44 | 1,133.66 | 0 |
Jun 07 2024 | 1,142.92 | -1.44 | -0.13% | 1,146.27 | 1,149.08 | 1,132.71 | 0 |
Jun 06 2024 | 1,144.36 | 0.00 | 0.00% | 1,144.36 | 1,144.36 | 1,144.36 | 0 |
Jun 05 2024 | 1,144.36 | 1.25 | 0.11% | 1,144.00 | 1,145.66 | 1,138.67 | 0 |
Jun 04 2024 | 1,143.11 | -6.00 | -0.52% | 1,147.81 | 1,151.95 | 1,140.51 | 0 |
Jun 03 2024 | 1,149.11 | -3.44 | -0.30% | 1,158.41 | 1,158.85 | 1,144.97 | 0 |
May 31 2024 | 1,152.55 | 8.67 | 0.76% | 1,140.90 | 1,154.06 | 1,138.04 | 0 |
May 30 2024 | 1,143.88 | 12.87 | 1.14% | 1,127.71 | 1,145.77 | 1,127.71 | 0 |
May 29 2024 | 1,131.01 | -23.20 | -2.01% | 1,149.33 | 1,150.69 | 1,131.01 | 0 |
May 28 2024 | 1,154.20 | -0.95 | -0.08% | 1,157.26 | 1,167.19 | 1,153.83 | 0 |
May 24 2024 | 1,155.15 | -3.87 | -0.33% | 1,149.80 | 1,157.30 | 1,147.77 | 0 |
May 23 2024 | 1,159.02 | -5.56 | -0.48% | 1,165.70 | 1,167.46 | 1,159.02 | 0 |
May 22 2024 | 1,164.58 | 7.85 | 0.68% | 1,157.66 | 1,165.55 | 1,155.28 | 0 |
May 21 2024 | 1,156.73 | -2.02 | -0.17% | 1,161.00 | 1,161.54 | 1,153.52 | 0 |
May 20 2024 | 1,158.75 | 9.47 | 0.82% | 1,153.75 | 1,158.83 | 1,152.68 | 0 |
May 17 2024 | 1,149.28 | -0.47 | -0.04% | 1,146.47 | 1,149.78 | 1,144.68 | 0 |
May 16 2024 | 1,149.76 | -1.92 | -0.17% | 1,156.34 | 1,159.38 | 1,148.89 | 0 |
May 15 2024 | 1,151.68 | 4.65 | 0.41% | 1,152.03 | 1,159.63 | 1,145.77 | 0 |
May 14 2024 | 1,147.03 | 14.39 | 1.27% | 1,134.47 | 1,148.97 | 1,131.54 | 0 |
May 13 2024 | 1,132.64 | 1.21 | 0.11% | 1,131.18 | 1,132.67 | 1,126.88 | 0 |
May 10 2024 | 1,131.43 | 14.02 | 1.26% | 1,127.21 | 1,133.64 | 1,126.32 | 0 |
May 09 2024 | 1,117.40 | 0.00 | 0.00% | 1,117.40 | 1,117.40 | 1,117.40 | 0 |
May 08 2024 | 1,117.40 | 0.02 | 0.00% | 1,117.31 | 1,125.61 | 1,116.09 | 0 |
May 07 2024 | 1,117.39 | 15.77 | 1.43% | 1,103.69 | 1,117.39 | 1,103.57 | 0 |
May 06 2024 | 1,101.61 | 5.39 | 0.49% | 1,097.71 | 1,101.62 | 1,092.65 | 0 |
May 03 2024 | 1,096.22 | 11.36 | 1.05% | 1,084.19 | 1,101.34 | 1,082.61 | 0 |
May 02 2024 | 1,084.86 | -13.63 | -1.24% | 1,094.11 | 1,094.53 | 1,084.71 | 0 |
May 01 2024 | 1,098.49 | 0.00 | 0.00% | 1,098.49 | 1,098.49 | 1,098.49 | 0 |
Apr 30 2024 | 1,098.49 | 2.56 | 0.23% | 1,097.28 | 1,099.13 | 1,089.78 | 0 |
Apr 29 2024 | 1,095.93 | 17.25 | 1.60% | 1,081.07 | 1,095.93 | 1,080.82 | 0 |
Apr 26 2024 | 1,078.68 | 24.14 | 2.29% | 1,065.95 | 1,080.68 | 1,064.33 | 0 |
Apr 25 2024 | 1,054.53 | -24.45 | -2.27% | 1,071.30 | 1,077.60 | 1,049.41 | 0 |
Apr 24 2024 | 1,078.99 | -3.44 | -0.32% | 1,086.83 | 1,086.96 | 1,077.81 | 0 |
Apr 23 2024 | 1,082.42 | 21.08 | 1.99% | 1,068.17 | 1,082.56 | 1,067.50 | 0 |
Apr 22 2024 | 1,061.34 | 9.70 | 0.92% | 1,062.17 | 1,062.44 | 1,055.66 | 0 |
Apr 19 2024 | 1,051.64 | -2.12 | -0.20% | 1,041.62 | 1,052.86 | 1,038.35 | 0 |
Apr 18 2024 | 1,053.76 | 3.21 | 0.31% | 1,051.70 | 1,054.16 | 1,040.31 | 0 |
Apr 17 2024 | 1,050.55 | -4.03 | -0.38% | 1,055.17 | 1,061.87 | 1,049.66 | 0 |