Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXCBCAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,520.36 | -8.36 | -0.55% | 1,533.27 | 1,534.44 | 1,514.72 | 0 |
| Jun 20 2024 | 1,528.72 | 15.25 | 1.01% | 1,521.91 | 1,530.35 | 1,519.90 | 0 |
| Jun 18 2024 | 1,513.48 | 9.61 | 0.64% | 1,513.49 | 1,515.50 | 1,508.17 | 0 |
| Jun 17 2024 | 1,503.87 | -3.05 | -0.20% | 1,511.47 | 1,518.35 | 1,499.81 | 0 |
| Jun 14 2024 | 1,506.92 | -18.77 | -1.23% | 1,525.97 | 1,527.32 | 1,506.92 | 0 |
| Jun 13 2024 | 1,525.70 | -14.96 | -0.97% | 1,536.34 | 1,543.14 | 1,525.70 | 0 |
| Jun 12 2024 | 1,540.66 | 13.26 | 0.87% | 1,525.91 | 1,545.09 | 1,522.76 | 0 |
| Jun 11 2024 | 1,527.40 | -12.66 | -0.82% | 1,538.24 | 1,539.06 | 1,523.21 | 0 |
| Jun 10 2024 | 1,540.06 | -5.46 | -0.35% | 1,537.41 | 1,540.06 | 1,531.16 | 0 |
| Jun 07 2024 | 1,545.52 | 0.83 | 0.05% | 1,542.51 | 1,550.36 | 1,533.74 | 0 |
| Jun 06 2024 | 1,544.69 | 22.42 | 1.47% | 1,542.60 | 1,551.94 | 1,541.23 | 0 |
| Jun 05 2024 | 1,522.27 | 0.00 | 0.00% | 1,522.27 | 1,522.27 | 1,522.27 | 0 |
| Jun 04 2024 | 1,522.27 | -3.65 | -0.24% | 1,532.15 | 1,532.15 | 1,519.82 | 0 |
| Jun 03 2024 | 1,525.92 | -4.82 | -0.31% | 1,536.97 | 1,538.08 | 1,525.92 | 0 |
| May 31 2024 | 1,530.74 | 10.71 | 0.70% | 1,522.79 | 1,533.42 | 1,522.24 | 0 |
| May 30 2024 | 1,520.03 | 8.05 | 0.53% | 1,509.34 | 1,525.67 | 1,509.34 | 0 |
| May 29 2024 | 1,511.98 | -20.15 | -1.31% | 1,524.95 | 1,525.64 | 1,511.98 | 0 |
| May 28 2024 | 1,532.12 | 13.62 | 0.90% | 1,535.21 | 1,541.79 | 1,530.16 | 0 |
| May 24 2024 | 1,518.51 | -5.48 | -0.36% | 1,517.44 | 1,519.49 | 1,514.62 | 0 |
| May 23 2024 | 1,523.99 | 4.39 | 0.29% | 1,522.95 | 1,531.48 | 1,522.65 | 0 |
| May 22 2024 | 1,519.60 | -4.03 | -0.26% | 1,515.47 | 1,519.88 | 1,510.76 | 0 |
| May 21 2024 | 1,523.63 | -2.13 | -0.14% | 1,520.80 | 1,525.66 | 1,518.69 | 0 |
| May 20 2024 | 1,525.75 | 0.00 | 0.00% | 1,525.75 | 1,525.75 | 1,525.75 | 0 |
| May 17 2024 | 1,525.75 | -6.99 | -0.46% | 1,533.05 | 1,535.60 | 1,525.75 | 0 |
| May 16 2024 | 1,532.75 | 9.73 | 0.64% | 1,529.54 | 1,532.75 | 1,522.19 | 0 |
| May 15 2024 | 1,523.02 | 17.50 | 1.16% | 1,513.48 | 1,526.33 | 1,512.98 | 0 |
| May 14 2024 | 1,505.52 | 0.97 | 0.06% | 1,507.09 | 1,510.57 | 1,504.49 | 0 |
| May 13 2024 | 1,504.55 | 21.47 | 1.45% | 1,499.52 | 1,504.57 | 1,497.94 | 0 |
| May 10 2024 | 1,483.08 | 0.00 | 0.00% | 1,483.08 | 1,483.08 | 1,483.08 | 0 |
| May 09 2024 | 1,483.08 | 0.00 | 0.00% | 1,483.08 | 1,483.08 | 1,483.08 | 0 |
| May 08 2024 | 1,483.08 | 3.66 | 0.25% | 1,483.49 | 1,485.18 | 1,475.29 | 0 |
| May 07 2024 | 1,479.42 | 17.75 | 1.21% | 1,464.87 | 1,479.42 | 1,464.87 | 0 |
| May 06 2024 | 1,461.67 | 12.02 | 0.83% | 1,453.48 | 1,462.10 | 1,451.17 | 0 |
| May 03 2024 | 1,449.65 | 6.10 | 0.42% | 1,440.62 | 1,460.12 | 1,432.42 | 0 |
| May 02 2024 | 1,443.55 | -4.75 | -0.33% | 1,446.75 | 1,453.16 | 1,440.64 | 0 |
| May 01 2024 | 1,448.29 | -8.61 | -0.59% | 1,453.94 | 1,455.18 | 1,444.66 | 0 |
| Apr 30 2024 | 1,456.90 | -3.77 | -0.26% | 1,463.41 | 1,463.81 | 1,450.64 | 0 |
| Apr 29 2024 | 1,460.68 | 6.21 | 0.43% | 1,466.07 | 1,467.57 | 1,456.93 | 0 |
| Apr 26 2024 | 1,454.47 | 30.89 | 2.17% | 1,437.93 | 1,457.09 | 1,437.57 | 0 |
| Apr 25 2024 | 1,423.58 | -28.08 | -1.93% | 1,446.99 | 1,451.04 | 1,422.15 | 0 |
| Apr 24 2024 | 1,451.66 | -19.07 | -1.30% | 1,460.43 | 1,463.50 | 1,451.66 | 0 |
| Apr 23 2024 | 1,470.73 | 14.66 | 1.01% | 1,458.72 | 1,471.96 | 1,457.37 | 0 |
| Apr 22 2024 | 1,456.07 | 14.53 | 1.01% | 1,446.52 | 1,458.65 | 1,445.90 | 0 |
| Apr 19 2024 | 1,441.54 | 9.48 | 0.66% | 1,429.03 | 1,442.75 | 1,426.03 | 0 |
| Apr 18 2024 | 1,432.06 | -4.04 | -0.28% | 1,435.67 | 1,438.71 | 1,424.15 | 0 |
| Apr 17 2024 | 1,436.09 | -2.97 | -0.21% | 1,443.13 | 1,446.10 | 1,436.09 | 0 |
| Apr 16 2024 | 1,439.07 | -20.05 | -1.37% | 1,441.23 | 1,445.09 | 1,433.64 | 0 |
| Apr 15 2024 | 1,459.11 | 5.31 | 0.36% | 1,461.08 | 1,467.49 | 1,458.03 | 0 |
| Apr 12 2024 | 1,453.81 | -6.29 | -0.43% | 1,470.06 | 1,479.21 | 1,453.81 | 0 |
| Apr 11 2024 | 1,460.10 | -1.46 | -0.10% | 1,461.81 | 1,469.97 | 1,455.22 | 0 |
| Apr 10 2024 | 1,461.56 | -6.03 | -0.41% | 1,475.89 | 1,477.48 | 1,450.99 | 0 |
| Apr 09 2024 | 1,467.58 | -10.19 | -0.69% | 1,478.39 | 1,482.93 | 1,467.58 | 0 |
| Apr 08 2024 | 1,477.77 | 4.64 | 0.32% | 1,471.97 | 1,480.21 | 1,468.96 | 0 |
| Apr 05 2024 | 1,473.13 | -8.23 | -0.56% | 1,468.79 | 1,473.13 | 1,463.61 | 0 |
| Apr 04 2024 | 1,481.36 | 1.03 | 0.07% | 1,478.07 | 1,486.24 | 1,478.07 | 0 |
| Apr 03 2024 | 1,480.33 | 9.42 | 0.64% | 1,472.45 | 1,480.69 | 1,470.85 | 0 |
| Apr 02 2024 | 1,470.91 | -10.45 | -0.71% | 1,485.66 | 1,489.31 | 1,466.10 | 0 |
| Apr 01 2024 | 1,481.37 | 0.00 | 0.00% | 1,481.37 | 1,481.37 | 1,481.37 | 0 |
| Mar 28 2024 | 1,481.37 | 0.00 | 0.00% | 1,481.37 | 1,481.37 | 1,481.37 | 0 |
| Mar 27 2024 | 1,481.37 | -5.91 | -0.40% | 1,489.57 | 1,489.57 | 1,477.24 | 0 |
| Mar 26 2024 | 1,487.28 | 2.17 | 0.15% | 1,486.42 | 1,490.64 | 1,484.03 | 0 |
| Mar 25 2024 | 1,485.11 | 0.07 | 0.00% | 1,483.54 | 1,487.64 | 1,480.96 | 0 |
