Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXC25ESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1,140.04 | 11.16 | 0.99% | 1,133.48 | 1,140.45 | 1,132.19 | 0 |
| Jun 18 2024 | 1,128.88 | 5.26 | 0.47% | 1,128.55 | 1,130.37 | 1,124.85 | 0 |
| Jun 17 2024 | 1,123.62 | -6.94 | -0.61% | 1,129.93 | 1,135.48 | 1,120.99 | 0 |
| Jun 14 2024 | 1,130.56 | -10.44 | -0.92% | 1,142.57 | 1,144.01 | 1,128.54 | 0 |
| Jun 13 2024 | 1,141.00 | -11.27 | -0.98% | 1,148.06 | 1,156.47 | 1,141.00 | 0 |
| Jun 12 2024 | 1,152.28 | 8.22 | 0.72% | 1,143.19 | 1,155.65 | 1,139.60 | 0 |
| Jun 11 2024 | 1,144.05 | -10.58 | -0.92% | 1,153.81 | 1,154.72 | 1,140.82 | 0 |
| Jun 10 2024 | 1,154.63 | -3.02 | -0.26% | 1,151.85 | 1,154.63 | 1,147.34 | 0 |
| Jun 07 2024 | 1,157.65 | 3.57 | 0.31% | 1,153.93 | 1,159.83 | 1,147.73 | 0 |
| Jun 06 2024 | 1,154.08 | 18.13 | 1.60% | 1,152.78 | 1,159.81 | 1,151.20 | 0 |
| Jun 05 2024 | 1,135.95 | 0.00 | 0.00% | 1,135.95 | 1,135.95 | 1,135.95 | 0 |
| Jun 04 2024 | 1,135.95 | -0.90 | -0.08% | 1,141.45 | 1,141.87 | 1,132.96 | 0 |
| Jun 03 2024 | 1,136.85 | -4.17 | -0.37% | 1,145.22 | 1,146.27 | 1,136.66 | 0 |
| May 31 2024 | 1,141.02 | 8.22 | 0.73% | 1,134.31 | 1,143.73 | 1,133.35 | 0 |
| May 30 2024 | 1,132.80 | 6.55 | 0.58% | 1,125.81 | 1,138.40 | 1,125.81 | 0 |
| May 29 2024 | 1,126.24 | -16.38 | -1.43% | 1,135.92 | 1,136.40 | 1,126.24 | 0 |
| May 28 2024 | 1,142.62 | 8.98 | 0.79% | 1,145.91 | 1,151.53 | 1,140.89 | 0 |
| May 24 2024 | 1,133.64 | -8.19 | -0.72% | 1,136.16 | 1,137.45 | 1,130.81 | 0 |
| May 23 2024 | 1,141.83 | 3.13 | 0.27% | 1,140.65 | 1,147.71 | 1,140.65 | 0 |
| May 22 2024 | 1,138.71 | -0.94 | -0.08% | 1,132.42 | 1,138.71 | 1,128.54 | 0 |
| May 21 2024 | 1,139.64 | 1.23 | 0.11% | 1,134.56 | 1,141.10 | 1,133.52 | 0 |
| May 20 2024 | 1,138.41 | 0.00 | 0.00% | 1,138.41 | 1,138.41 | 1,138.41 | 0 |
| May 17 2024 | 1,138.41 | -6.76 | -0.59% | 1,145.98 | 1,148.56 | 1,138.29 | 0 |
| May 16 2024 | 1,145.18 | 6.21 | 0.55% | 1,143.88 | 1,145.77 | 1,135.38 | 0 |
| May 15 2024 | 1,138.97 | 12.98 | 1.15% | 1,132.25 | 1,141.04 | 1,130.47 | 0 |
| May 14 2024 | 1,125.99 | 1.38 | 0.12% | 1,127.56 | 1,131.43 | 1,123.85 | 0 |
| May 13 2024 | 1,124.61 | 15.45 | 1.39% | 1,119.73 | 1,124.66 | 1,118.52 | 0 |
| May 10 2024 | 1,109.16 | 0.00 | 0.00% | 1,109.16 | 1,109.16 | 1,109.16 | 0 |
| May 09 2024 | 1,109.16 | 0.00 | 0.00% | 1,109.16 | 1,109.16 | 1,109.16 | 0 |
| May 08 2024 | 1,109.16 | 2.96 | 0.27% | 1,109.69 | 1,110.61 | 1,103.06 | 0 |
| May 07 2024 | 1,106.20 | 15.83 | 1.45% | 1,094.35 | 1,106.36 | 1,093.62 | 0 |
| May 06 2024 | 1,090.37 | 6.04 | 0.56% | 1,085.36 | 1,091.36 | 1,083.12 | 0 |
| May 03 2024 | 1,084.33 | 4.91 | 0.46% | 1,074.77 | 1,091.51 | 1,070.27 | 0 |
| May 02 2024 | 1,079.42 | -5.95 | -0.55% | 1,082.59 | 1,090.34 | 1,076.89 | 0 |
| May 01 2024 | 1,085.37 | -6.97 | -0.64% | 1,089.71 | 1,090.67 | 1,080.51 | 0 |
| Apr 30 2024 | 1,092.34 | -0.27 | -0.03% | 1,095.36 | 1,097.76 | 1,084.11 | 0 |
| Apr 29 2024 | 1,092.62 | 2.45 | 0.22% | 1,098.11 | 1,100.06 | 1,090.81 | 0 |
| Apr 26 2024 | 1,090.17 | 24.49 | 2.30% | 1,076.38 | 1,092.33 | 1,075.39 | 0 |
| Apr 25 2024 | 1,065.68 | -23.34 | -2.14% | 1,084.09 | 1,088.31 | 1,063.11 | 0 |
| Apr 24 2024 | 1,089.03 | -15.11 | -1.37% | 1,096.44 | 1,099.36 | 1,088.95 | 0 |
| Apr 23 2024 | 1,104.14 | 12.02 | 1.10% | 1,094.24 | 1,104.42 | 1,092.95 | 0 |
| Apr 22 2024 | 1,092.11 | 10.00 | 0.92% | 1,084.09 | 1,094.21 | 1,082.85 | 0 |
| Apr 19 2024 | 1,082.11 | 3.97 | 0.37% | 1,073.54 | 1,083.56 | 1,070.37 | 0 |
| Apr 18 2024 | 1,078.14 | -4.97 | -0.46% | 1,081.04 | 1,084.22 | 1,072.41 | 0 |
| Apr 17 2024 | 1,083.11 | -3.88 | -0.36% | 1,089.05 | 1,090.94 | 1,082.96 | 0 |
| Apr 16 2024 | 1,086.99 | -13.72 | -1.25% | 1,086.74 | 1,090.78 | 1,080.25 | 0 |
| Apr 15 2024 | 1,100.71 | 2.82 | 0.26% | 1,102.70 | 1,107.17 | 1,099.42 | 0 |
| Apr 12 2024 | 1,097.89 | -3.14 | -0.29% | 1,108.41 | 1,116.41 | 1,097.89 | 0 |
| Apr 11 2024 | 1,101.03 | 1.48 | 0.13% | 1,100.42 | 1,109.11 | 1,095.37 | 0 |
| Apr 10 2024 | 1,099.56 | -2.65 | -0.24% | 1,108.19 | 1,109.45 | 1,089.47 | 0 |
| Apr 09 2024 | 1,102.21 | -7.65 | -0.69% | 1,109.84 | 1,113.73 | 1,101.95 | 0 |
| Apr 08 2024 | 1,109.85 | 2.92 | 0.26% | 1,105.90 | 1,111.84 | 1,103.07 | 0 |
| Apr 05 2024 | 1,106.93 | -4.83 | -0.43% | 1,104.21 | 1,106.93 | 1,100.26 | 0 |
| Apr 04 2024 | 1,111.76 | -1.76 | -0.16% | 1,109.85 | 1,116.57 | 1,108.69 | 0 |
| Apr 03 2024 | 1,113.52 | 7.23 | 0.65% | 1,108.18 | 1,114.07 | 1,105.10 | 0 |
| Apr 02 2024 | 1,106.30 | -11.92 | -1.07% | 1,120.87 | 1,123.41 | 1,102.60 | 0 |
| Apr 01 2024 | 1,118.22 | 0.00 | 0.00% | 1,118.22 | 1,118.22 | 1,118.22 | 0 |
| Mar 28 2024 | 1,118.22 | 0.00 | 0.00% | 1,118.22 | 1,118.22 | 1,118.22 | 0 |
| Mar 27 2024 | 1,118.22 | -6.29 | -0.56% | 1,125.49 | 1,126.51 | 1,114.40 | 0 |
| Mar 26 2024 | 1,124.51 | 1.07 | 0.10% | 1,123.17 | 1,128.06 | 1,121.77 | 0 |
| Mar 25 2024 | 1,123.44 | -1.00 | -0.09% | 1,123.21 | 1,125.23 | 1,119.59 | 0 |
