Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OMXSUSTFICAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 187.12 | -0.48 | -0.26% | 189.00 | 189.00 | 186.56 | 0 |
| Jun 27 2024 | 187.60 | 0.91 | 0.49% | 186.58 | 187.61 | 186.49 | 0 |
| Jun 26 2024 | 186.69 | -2.18 | -1.15% | 188.70 | 189.44 | 186.21 | 0 |
| Jun 25 2024 | 188.87 | -1.30 | -0.68% | 189.30 | 189.54 | 188.33 | 0 |
| Jun 24 2024 | 190.16 | 0.54 | 0.28% | 188.16 | 190.31 | 188.16 | 0 |
| Jun 21 2024 | 189.62 | 0.00 | 0.00% | 189.62 | 189.62 | 189.62 | 0 |
| Jun 20 2024 | 189.62 | 0.50 | 0.27% | 188.10 | 189.62 | 188.04 | 0 |
| Jun 18 2024 | 189.12 | 1.68 | 0.90% | 188.51 | 189.12 | 187.60 | 0 |
| Jun 17 2024 | 187.44 | 0.24 | 0.13% | 186.71 | 187.58 | 185.91 | 0 |
| Jun 14 2024 | 187.20 | -2.73 | -1.44% | 189.41 | 189.47 | 186.25 | 0 |
| Jun 13 2024 | 189.93 | -1.63 | -0.85% | 190.91 | 191.62 | 189.60 | 0 |
| Jun 12 2024 | 191.56 | 2.33 | 1.23% | 189.62 | 191.73 | 189.47 | 0 |
| Jun 11 2024 | 189.23 | -1.77 | -0.92% | 190.66 | 190.75 | 188.25 | 0 |
| Jun 10 2024 | 191.00 | -0.47 | -0.25% | 190.66 | 191.00 | 190.11 | 0 |
| Jun 07 2024 | 191.47 | -0.51 | -0.27% | 192.04 | 192.04 | 190.41 | 0 |
| Jun 06 2024 | 191.98 | -0.19 | -0.10% | 192.36 | 192.83 | 191.18 | 0 |
| Jun 05 2024 | 192.17 | 0.53 | 0.28% | 192.75 | 192.78 | 191.53 | 0 |
| Jun 04 2024 | 191.64 | -1.71 | -0.88% | 193.41 | 193.44 | 190.95 | 0 |
| Jun 03 2024 | 193.35 | 0.76 | 0.39% | 194.41 | 195.00 | 193.05 | 0 |
| May 31 2024 | 192.59 | 0.17 | 0.09% | 192.40 | 193.09 | 192.25 | 0 |
| May 30 2024 | 192.42 | 0.96 | 0.50% | 190.97 | 192.71 | 190.97 | 0 |
| May 29 2024 | 191.45 | -3.15 | -1.62% | 193.57 | 193.92 | 191.45 | 0 |
| May 28 2024 | 194.60 | 0.26 | 0.13% | 195.36 | 195.76 | 194.24 | 0 |
| May 24 2024 | 194.34 | -0.34 | -0.18% | 193.87 | 194.49 | 193.56 | 0 |
| May 23 2024 | 194.69 | -0.87 | -0.44% | 195.50 | 196.33 | 194.26 | 0 |
| May 22 2024 | 195.56 | -0.20 | -0.10% | 195.54 | 195.82 | 195.07 | 0 |
| May 21 2024 | 195.75 | -0.21 | -0.11% | 195.45 | 195.84 | 194.81 | 0 |
| May 20 2024 | 195.96 | 0.38 | 0.19% | 196.21 | 196.77 | 195.96 | 0 |
| May 17 2024 | 195.58 | -0.05 | -0.03% | 195.58 | 195.94 | 194.62 | 0 |
| May 16 2024 | 195.63 | 1.57 | 0.81% | 194.28 | 195.71 | 194.28 | 0 |
| May 15 2024 | 194.07 | -0.81 | -0.42% | 194.08 | 195.55 | 193.93 | 0 |
| May 14 2024 | 194.88 | 1.52 | 0.78% | 193.62 | 196.12 | 193.38 | 0 |
| May 13 2024 | 193.36 | 0.61 | 0.31% | 193.10 | 193.36 | 192.23 | 0 |
| May 10 2024 | 192.76 | 3.03 | 1.60% | 192.07 | 193.31 | 192.07 | 0 |
| May 09 2024 | 189.73 | 0.00 | 0.00% | 189.73 | 189.73 | 189.73 | 0 |
| May 08 2024 | 189.73 | 0.24 | 0.13% | 190.27 | 190.68 | 189.07 | 0 |
| May 07 2024 | 189.48 | 0.47 | 0.25% | 188.96 | 189.78 | 188.51 | 0 |
| May 06 2024 | 189.01 | 2.17 | 1.16% | 187.23 | 189.01 | 187.23 | 0 |
| May 03 2024 | 186.84 | 1.24 | 0.67% | 186.85 | 188.21 | 186.41 | 0 |
| May 02 2024 | 185.60 | 0.95 | 0.51% | 184.61 | 186.04 | 184.05 | 0 |
| May 01 2024 | 184.66 | 0.00 | 0.00% | 184.66 | 184.66 | 184.66 | 0 |
| Apr 30 2024 | 184.66 | -0.76 | -0.41% | 185.75 | 185.92 | 184.32 | 0 |
| Apr 29 2024 | 185.41 | 1.07 | 0.58% | 185.07 | 185.71 | 185.01 | 0 |
| Apr 26 2024 | 184.35 | 2.10 | 1.15% | 184.21 | 185.76 | 183.81 | 0 |
| Apr 25 2024 | 182.24 | -3.17 | -1.71% | 183.39 | 184.48 | 181.62 | 0 |
| Apr 24 2024 | 185.42 | -0.67 | -0.36% | 186.49 | 187.03 | 185.30 | 0 |
| Apr 23 2024 | 186.09 | 0.27 | 0.14% | 185.85 | 186.19 | 185.37 | 0 |
| Apr 22 2024 | 185.82 | 2.02 | 1.10% | 184.78 | 186.17 | 184.28 | 0 |
| Apr 19 2024 | 183.80 | 1.59 | 0.88% | 181.48 | 183.95 | 181.48 | 0 |
| Apr 18 2024 | 182.20 | 0.79 | 0.43% | 180.89 | 182.32 | 180.72 | 0 |
| Apr 17 2024 | 181.42 | -0.27 | -0.15% | 182.19 | 183.13 | 181.16 | 0 |
| Apr 16 2024 | 181.69 | -1.50 | -0.82% | 181.87 | 182.62 | 180.87 | 0 |
| Apr 15 2024 | 183.19 | -1.03 | -0.56% | 184.43 | 185.63 | 183.06 | 0 |
| Apr 12 2024 | 184.21 | -0.45 | -0.25% | 185.64 | 186.26 | 184.06 | 0 |
| Apr 11 2024 | 184.66 | -0.28 | -0.15% | 185.50 | 185.83 | 184.12 | 0 |
| Apr 10 2024 | 184.95 | -0.49 | -0.26% | 187.11 | 187.89 | 184.43 | 0 |
| Apr 09 2024 | 185.44 | 0.41 | 0.22% | 184.83 | 186.49 | 184.80 | 0 |
| Apr 08 2024 | 185.03 | 0.27 | 0.15% | 184.49 | 185.49 | 184.24 | 0 |
| Apr 05 2024 | 184.76 | -0.29 | -0.16% | 183.76 | 185.21 | 183.45 | 0 |
| Apr 04 2024 | 185.05 | 2.50 | 1.37% | 183.16 | 185.25 | 183.13 | 0 |
| Apr 03 2024 | 182.56 | 0.98 | 0.54% | 182.00 | 182.83 | 181.85 | 0 |
| Apr 02 2024 | 181.58 | -0.49 | -0.27% | 182.81 | 183.64 | 181.46 | 0 |
| Apr 01 2024 | 182.06 | 0.00 | 0.00% | 182.06 | 182.06 | 182.06 | 0 |
