Register for real-time alerts, custom portfolio, and market movers
OMXC25GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,283.30 | -14.66 | -0.64% | 2,300.44 | 2,302.61 | 2,276.42 | 0 |
| Jun 20 2024 | 2,297.96 | 21.74 | 0.96% | 2,284.34 | 2,297.96 | 2,281.80 | 0 |
| Jun 18 2024 | 2,276.22 | 10.88 | 0.48% | 2,274.68 | 2,278.18 | 2,267.89 | 0 |
| Jun 17 2024 | 2,265.34 | -13.43 | -0.59% | 2,278.52 | 2,288.87 | 2,260.19 | 0 |
| Jun 14 2024 | 2,278.77 | -20.24 | -0.88% | 2,302.14 | 2,304.97 | 2,274.70 | 0 |
| Jun 13 2024 | 2,299.01 | -21.83 | -0.94% | 2,312.61 | 2,327.53 | 2,299.01 | 0 |
| Jun 12 2024 | 2,320.84 | 14.64 | 0.63% | 2,303.89 | 2,327.63 | 2,297.42 | 0 |
| Jun 11 2024 | 2,306.20 | -19.98 | -0.86% | 2,324.67 | 2,326.63 | 2,298.99 | 0 |
| Jun 10 2024 | 2,326.18 | -7.65 | -0.33% | 2,322.43 | 2,329.71 | 2,312.33 | 0 |
| Jun 07 2024 | 2,333.83 | 6.73 | 0.29% | 2,326.50 | 2,337.26 | 2,313.35 | 0 |
| Jun 06 2024 | 2,327.10 | 39.16 | 1.71% | 2,323.37 | 2,337.87 | 2,320.46 | 0 |
| Jun 05 2024 | 2,287.94 | 0.00 | 0.00% | 2,287.94 | 2,287.94 | 2,287.94 | 0 |
| Jun 04 2024 | 2,287.94 | 0.09 | 0.00% | 2,296.55 | 2,297.91 | 2,281.39 | 0 |
| Jun 03 2024 | 2,287.86 | -7.64 | -0.33% | 2,303.88 | 2,305.79 | 2,287.64 | 0 |
| May 31 2024 | 2,295.50 | 15.38 | 0.67% | 2,282.62 | 2,299.82 | 2,280.71 | 0 |
| May 30 2024 | 2,280.12 | 10.99 | 0.48% | 2,268.11 | 2,291.43 | 2,268.11 | 0 |
| May 29 2024 | 2,269.13 | -32.02 | -1.39% | 2,287.62 | 2,288.86 | 2,269.13 | 0 |
| May 28 2024 | 2,301.15 | 16.47 | 0.72% | 2,308.25 | 2,318.68 | 2,297.70 | 0 |
| May 24 2024 | 2,284.68 | -15.26 | -0.66% | 2,289.07 | 2,292.02 | 2,279.07 | 0 |
| May 23 2024 | 2,299.94 | 5.40 | 0.24% | 2,298.95 | 2,311.96 | 2,298.71 | 0 |
| May 22 2024 | 2,294.53 | -3.58 | -0.16% | 2,284.25 | 2,294.60 | 2,276.76 | 0 |
| May 21 2024 | 2,298.11 | 0.79 | 0.03% | 2,289.46 | 2,301.13 | 2,287.18 | 0 |
| May 20 2024 | 2,297.32 | 0.00 | 0.00% | 2,297.32 | 2,297.32 | 2,297.32 | 0 |
| May 17 2024 | 2,297.32 | -13.13 | -0.57% | 2,311.91 | 2,317.17 | 2,297.03 | 0 |
| May 16 2024 | 2,310.45 | 13.08 | 0.57% | 2,307.02 | 2,310.81 | 2,290.38 | 0 |
| May 15 2024 | 2,297.37 | 26.03 | 1.15% | 2,284.05 | 2,300.69 | 2,280.21 | 0 |
| May 14 2024 | 2,271.35 | 2.47 | 0.11% | 2,275.43 | 2,282.17 | 2,267.30 | 0 |
| May 13 2024 | 2,268.88 | 32.62 | 1.46% | 2,258.80 | 2,269.20 | 2,256.75 | 0 |
| May 10 2024 | 2,236.26 | 0.00 | 0.00% | 2,236.26 | 2,236.26 | 2,236.26 | 0 |
| May 09 2024 | 2,236.26 | 0.00 | 0.00% | 2,236.26 | 2,236.26 | 2,236.26 | 0 |
| May 08 2024 | 2,236.26 | 8.96 | 0.40% | 2,236.18 | 2,238.97 | 2,224.79 | 0 |
| May 07 2024 | 2,227.30 | 31.45 | 1.43% | 2,203.89 | 2,227.58 | 2,202.68 | 0 |
| May 06 2024 | 2,195.85 | 10.28 | 0.47% | 2,188.06 | 2,197.88 | 2,183.70 | 0 |
| May 03 2024 | 2,185.56 | 7.78 | 0.36% | 2,167.62 | 2,200.23 | 2,158.98 | 0 |
| May 02 2024 | 2,177.78 | -13.99 | -0.64% | 2,185.27 | 2,199.33 | 2,173.69 | 0 |
| May 01 2024 | 2,191.76 | -12.74 | -0.58% | 2,200.26 | 2,202.17 | 2,181.29 | 0 |
| Apr 30 2024 | 2,204.50 | -1.61 | -0.07% | 2,209.37 | 2,216.19 | 2,188.41 | 0 |
| Apr 29 2024 | 2,206.12 | 4.43 | 0.20% | 2,217.85 | 2,221.37 | 2,203.41 | 0 |
| Apr 26 2024 | 2,201.68 | 47.85 | 2.22% | 2,174.91 | 2,205.57 | 2,173.01 | 0 |
| Apr 25 2024 | 2,153.83 | -43.44 | -1.98% | 2,187.86 | 2,195.96 | 2,148.60 | 0 |
| Apr 24 2024 | 2,197.27 | -28.12 | -1.26% | 2,210.87 | 2,216.69 | 2,197.12 | 0 |
| Apr 23 2024 | 2,225.39 | 21.09 | 0.96% | 2,208.54 | 2,226.64 | 2,205.77 | 0 |
| Apr 22 2024 | 2,204.30 | 22.26 | 1.02% | 2,187.34 | 2,208.45 | 2,184.79 | 0 |
| Apr 19 2024 | 2,182.04 | 14.79 | 0.68% | 2,163.24 | 2,184.58 | 2,157.71 | 0 |
| Apr 18 2024 | 2,167.25 | -8.06 | -0.37% | 2,172.23 | 2,179.05 | 2,155.90 | 0 |
| Apr 17 2024 | 2,175.31 | -7.70 | -0.35% | 2,187.11 | 2,190.86 | 2,174.97 | 0 |
| Apr 16 2024 | 2,183.01 | -27.83 | -1.26% | 2,182.52 | 2,190.87 | 2,170.05 | 0 |
| Apr 15 2024 | 2,210.84 | 6.10 | 0.28% | 2,214.15 | 2,223.31 | 2,207.74 | 0 |
| Apr 12 2024 | 2,204.74 | -5.58 | -0.25% | 2,225.29 | 2,241.12 | 2,204.74 | 0 |
| Apr 11 2024 | 2,210.32 | 4.33 | 0.20% | 2,207.97 | 2,225.86 | 2,198.54 | 0 |
| Apr 10 2024 | 2,205.99 | -6.88 | -0.31% | 2,224.19 | 2,226.72 | 2,186.47 | 0 |
| Apr 09 2024 | 2,212.86 | -15.50 | -0.70% | 2,228.03 | 2,235.61 | 2,212.37 | 0 |
| Apr 08 2024 | 2,228.36 | 5.89 | 0.26% | 2,220.95 | 2,232.27 | 2,215.10 | 0 |
| Apr 05 2024 | 2,222.47 | -11.23 | -0.50% | 2,216.92 | 2,222.47 | 2,210.57 | 0 |
| Apr 04 2024 | 2,233.70 | -3.14 | -0.14% | 2,230.81 | 2,243.55 | 2,228.28 | 0 |
| Apr 03 2024 | 2,236.84 | 12.34 | 0.55% | 2,227.83 | 2,237.98 | 2,221.84 | 0 |
| Apr 02 2024 | 2,224.50 | -22.61 | -1.01% | 2,252.42 | 2,257.83 | 2,217.56 | 0 |
| Apr 01 2024 | 2,247.11 | 0.00 | 0.00% | 2,247.11 | 2,247.11 | 2,247.11 | 0 |
| Mar 28 2024 | 2,247.11 | 0.00 | 0.00% | 2,247.11 | 2,247.11 | 2,247.11 | 0 |
| Mar 27 2024 | 2,247.11 | -12.07 | -0.53% | 2,261.22 | 2,263.37 | 2,240.21 | 0 |
| Mar 26 2024 | 2,259.19 | 1.64 | 0.07% | 2,256.82 | 2,266.69 | 2,254.03 | 0 |
| Mar 25 2024 | 2,257.55 | 1.24 | 0.05% | 2,254.35 | 2,261.51 | 2,248.99 | 0 |
