Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXCCAPNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,993.27 | -10.50 | -0.52% | 2,007.02 | 2,008.55 | 1,985.42 | 0 |
| Jun 20 2024 | 2,003.76 | 17.42 | 0.88% | 1,994.18 | 2,004.34 | 1,991.94 | 0 |
| Jun 18 2024 | 1,986.34 | 7.85 | 0.40% | 1,987.08 | 1,988.48 | 1,980.40 | 0 |
| Jun 17 2024 | 1,978.49 | 3.30 | 0.17% | 1,983.08 | 1,992.99 | 1,971.52 | 0 |
| Jun 14 2024 | 1,975.19 | -21.68 | -1.09% | 1,998.14 | 1,999.51 | 1,974.43 | 0 |
| Jun 13 2024 | 1,996.87 | -19.91 | -0.99% | 2,011.11 | 2,020.16 | 1,996.87 | 0 |
| Jun 12 2024 | 2,016.77 | 18.63 | 0.93% | 1,997.28 | 2,021.43 | 1,994.01 | 0 |
| Jun 11 2024 | 1,998.14 | -22.08 | -1.09% | 2,015.02 | 2,016.55 | 1,993.57 | 0 |
| Jun 10 2024 | 2,020.22 | -7.15 | -0.35% | 2,016.26 | 2,021.64 | 2,009.49 | 0 |
| Jun 07 2024 | 2,027.37 | 2.40 | 0.12% | 2,023.54 | 2,032.55 | 2,013.05 | 0 |
| Jun 06 2024 | 2,024.97 | 25.66 | 1.28% | 2,022.53 | 2,034.08 | 2,019.92 | 0 |
| Jun 05 2024 | 1,999.31 | 0.00 | 0.00% | 1,999.31 | 1,999.31 | 1,999.31 | 0 |
| Jun 04 2024 | 1,999.31 | -11.08 | -0.55% | 2,014.77 | 2,016.19 | 1,998.53 | 0 |
| Jun 03 2024 | 2,010.39 | -6.81 | -0.34% | 2,026.14 | 2,028.36 | 2,010.38 | 0 |
| May 31 2024 | 2,017.20 | 11.27 | 0.56% | 2,008.41 | 2,020.66 | 2,007.53 | 0 |
| May 30 2024 | 2,005.93 | 10.93 | 0.55% | 1,993.06 | 2,013.17 | 1,993.06 | 0 |
| May 29 2024 | 1,995.00 | -25.57 | -1.27% | 2,011.65 | 2,012.41 | 1,995.00 | 0 |
| May 28 2024 | 2,020.57 | 15.42 | 0.77% | 2,026.16 | 2,033.30 | 2,018.86 | 0 |
| May 24 2024 | 2,005.15 | -7.02 | -0.35% | 2,003.71 | 2,006.91 | 2,000.70 | 0 |
| May 23 2024 | 2,012.17 | 1.21 | 0.06% | 2,012.97 | 2,022.30 | 2,012.05 | 0 |
| May 22 2024 | 2,010.96 | -3.45 | -0.17% | 2,004.70 | 2,011.53 | 1,998.70 | 0 |
| May 21 2024 | 2,014.41 | -1.46 | -0.07% | 2,010.91 | 2,017.34 | 2,008.19 | 0 |
| May 20 2024 | 2,015.87 | 0.00 | 0.00% | 2,015.87 | 2,015.87 | 2,015.87 | 0 |
| May 17 2024 | 2,015.87 | -7.85 | -0.39% | 2,024.88 | 2,028.11 | 2,015.83 | 0 |
| May 16 2024 | 2,023.73 | 11.55 | 0.57% | 2,020.12 | 2,023.81 | 2,010.61 | 0 |
| May 15 2024 | 2,012.18 | 22.10 | 1.11% | 2,001.91 | 2,016.77 | 2,000.22 | 0 |
| May 14 2024 | 1,990.08 | 1.32 | 0.07% | 1,993.57 | 1,997.98 | 1,985.25 | 0 |
| May 13 2024 | 1,988.76 | 24.31 | 1.24% | 1,983.68 | 1,989.56 | 1,981.00 | 0 |
| May 10 2024 | 1,964.45 | 0.00 | 0.00% | 1,964.45 | 1,964.45 | 1,964.45 | 0 |
| May 09 2024 | 1,964.45 | 0.00 | 0.00% | 1,964.45 | 1,964.45 | 1,964.45 | 0 |
| May 08 2024 | 1,964.45 | 5.07 | 0.26% | 1,963.05 | 1,966.11 | 1,956.71 | 0 |
| May 07 2024 | 1,959.38 | 20.49 | 1.06% | 1,940.45 | 1,959.45 | 1,939.57 | 0 |
| May 06 2024 | 1,938.89 | 11.97 | 0.62% | 1,929.36 | 1,939.49 | 1,926.71 | 0 |
| May 03 2024 | 1,926.92 | 13.08 | 0.68% | 1,913.78 | 1,940.48 | 1,907.10 | 0 |
| May 02 2024 | 1,913.84 | -3.69 | -0.19% | 1,918.52 | 1,924.76 | 1,909.88 | 0 |
| May 01 2024 | 1,917.53 | -10.17 | -0.53% | 1,924.51 | 1,926.57 | 1,913.68 | 0 |
| Apr 30 2024 | 1,927.71 | -4.77 | -0.25% | 1,936.18 | 1,936.18 | 1,920.40 | 0 |
| Apr 29 2024 | 1,932.48 | 10.50 | 0.55% | 1,936.51 | 1,938.18 | 1,927.06 | 0 |
| Apr 26 2024 | 1,921.98 | 39.09 | 2.08% | 1,901.82 | 1,925.93 | 1,900.71 | 0 |
| Apr 25 2024 | 1,882.89 | -38.17 | -1.99% | 1,916.72 | 1,921.35 | 1,879.14 | 0 |
| Apr 24 2024 | 1,921.06 | -20.21 | -1.04% | 1,932.00 | 1,935.66 | 1,920.99 | 0 |
| Apr 23 2024 | 1,941.27 | 18.18 | 0.95% | 1,926.93 | 1,943.32 | 1,925.31 | 0 |
| Apr 22 2024 | 1,923.09 | 18.44 | 0.97% | 1,912.39 | 1,926.26 | 1,911.53 | 0 |
| Apr 19 2024 | 1,904.64 | 10.99 | 0.58% | 1,888.30 | 1,905.63 | 1,884.66 | 0 |
| Apr 18 2024 | 1,893.65 | -5.66 | -0.30% | 1,899.18 | 1,903.66 | 1,884.64 | 0 |
| Apr 17 2024 | 1,899.32 | -4.69 | -0.25% | 1,909.08 | 1,912.81 | 1,899.32 | 0 |
| Apr 16 2024 | 1,904.01 | -23.57 | -1.22% | 1,906.84 | 1,913.33 | 1,896.51 | 0 |
| Apr 15 2024 | 1,927.58 | 5.39 | 0.28% | 1,930.10 | 1,937.32 | 1,926.10 | 0 |
| Apr 12 2024 | 1,922.18 | -11.26 | -0.58% | 1,945.64 | 1,958.24 | 1,922.18 | 0 |
| Apr 11 2024 | 1,933.44 | 2.67 | 0.14% | 1,933.30 | 1,944.98 | 1,924.92 | 0 |
| Apr 10 2024 | 1,930.77 | -7.66 | -0.39% | 1,946.78 | 1,948.63 | 1,917.37 | 0 |
| Apr 09 2024 | 1,938.42 | -11.17 | -0.57% | 1,948.70 | 1,954.97 | 1,937.57 | 0 |
| Apr 08 2024 | 1,949.60 | 5.38 | 0.28% | 1,943.18 | 1,952.28 | 1,939.21 | 0 |
| Apr 05 2024 | 1,944.22 | -11.41 | -0.58% | 1,940.46 | 1,944.22 | 1,934.33 | 0 |
| Apr 04 2024 | 1,955.63 | 1.18 | 0.06% | 1,952.52 | 1,962.24 | 1,952.40 | 0 |
| Apr 03 2024 | 1,954.45 | 9.77 | 0.50% | 1,947.39 | 1,955.18 | 1,942.34 | 0 |
| Apr 02 2024 | 1,944.67 | -12.33 | -0.63% | 1,963.33 | 1,967.03 | 1,937.98 | 0 |
| Apr 01 2024 | 1,957.01 | 0.00 | 0.00% | 1,957.01 | 1,957.01 | 1,957.01 | 0 |
| Mar 28 2024 | 1,957.01 | 0.00 | 0.00% | 1,957.01 | 1,957.01 | 1,957.01 | 0 |
| Mar 27 2024 | 1,957.01 | -2.38 | -0.12% | 1,961.00 | 1,963.06 | 1,951.57 | 0 |
| Mar 26 2024 | 1,959.38 | 0.09 | 0.00% | 1,959.58 | 1,965.46 | 1,955.73 | 0 |
| Mar 25 2024 | 1,959.29 | -0.79 | -0.04% | 1,958.01 | 1,962.17 | 1,954.04 | 0 |
