Register to chat with like-minded investors on our interactive forums.
OMXCCAPXTRYGNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 1,745.81 | 13.29 | 0.77% | 1,737.22 | 1,746.29 | 1,735.13 | 0 |
| Jun 18 2024 | 1,732.51 | 6.93 | 0.40% | 1,732.78 | 1,733.90 | 1,726.44 | 0 |
| Jun 17 2024 | 1,725.58 | -1.18 | -0.07% | 1,731.80 | 1,740.21 | 1,720.40 | 0 |
| Jun 14 2024 | 1,726.76 | -19.13 | -1.10% | 1,747.72 | 1,749.19 | 1,726.43 | 0 |
| Jun 13 2024 | 1,745.89 | -15.76 | -0.89% | 1,757.02 | 1,765.22 | 1,745.89 | 0 |
| Jun 12 2024 | 1,761.65 | 15.05 | 0.86% | 1,746.12 | 1,766.17 | 1,741.93 | 0 |
| Jun 11 2024 | 1,746.60 | -20.10 | -1.14% | 1,760.33 | 1,762.05 | 1,743.17 | 0 |
| Jun 10 2024 | 1,766.71 | -5.59 | -0.32% | 1,762.99 | 1,767.54 | 1,757.01 | 0 |
| Jun 07 2024 | 1,772.29 | 2.63 | 0.15% | 1,768.06 | 1,776.72 | 1,759.37 | 0 |
| Jun 06 2024 | 1,769.66 | 23.86 | 1.37% | 1,768.95 | 1,779.78 | 1,765.42 | 0 |
| Jun 05 2024 | 1,745.80 | 0.00 | 0.00% | 1,745.80 | 1,745.80 | 1,745.80 | 0 |
| Jun 04 2024 | 1,745.80 | -8.31 | -0.47% | 1,758.97 | 1,759.47 | 1,745.00 | 0 |
| Jun 03 2024 | 1,754.12 | -7.33 | -0.42% | 1,769.93 | 1,770.93 | 1,754.12 | 0 |
| May 31 2024 | 1,761.45 | 10.51 | 0.60% | 1,752.52 | 1,764.31 | 1,751.41 | 0 |
| May 30 2024 | 1,750.94 | 8.44 | 0.48% | 1,741.60 | 1,757.57 | 1,741.54 | 0 |
| May 29 2024 | 1,742.50 | -23.90 | -1.35% | 1,757.13 | 1,758.05 | 1,742.50 | 0 |
| May 28 2024 | 1,766.39 | 15.15 | 0.87% | 1,771.29 | 1,777.83 | 1,764.91 | 0 |
| May 24 2024 | 1,751.25 | -7.32 | -0.42% | 1,751.34 | 1,753.10 | 1,747.86 | 0 |
| May 23 2024 | 1,758.56 | 2.06 | 0.12% | 1,759.03 | 1,767.30 | 1,758.56 | 0 |
| May 22 2024 | 1,756.50 | -3.82 | -0.22% | 1,749.74 | 1,756.86 | 1,745.46 | 0 |
| May 21 2024 | 1,760.32 | -1.63 | -0.09% | 1,757.80 | 1,762.83 | 1,754.97 | 0 |
| May 20 2024 | 1,761.96 | 0.00 | 0.00% | 1,761.96 | 1,761.96 | 1,761.96 | 0 |
| May 17 2024 | 1,761.96 | -8.92 | -0.50% | 1,771.39 | 1,773.84 | 1,761.96 | 0 |
| May 16 2024 | 1,770.87 | 10.08 | 0.57% | 1,767.92 | 1,770.87 | 1,759.77 | 0 |
| May 15 2024 | 1,760.79 | 20.84 | 1.20% | 1,750.77 | 1,764.18 | 1,749.42 | 0 |
| May 14 2024 | 1,739.95 | 2.34 | 0.13% | 1,741.45 | 1,745.97 | 1,738.25 | 0 |
| May 13 2024 | 1,737.60 | 20.98 | 1.22% | 1,733.06 | 1,737.80 | 1,730.65 | 0 |
| May 10 2024 | 1,716.62 | 0.00 | 0.00% | 1,716.62 | 1,716.62 | 1,716.62 | 0 |
| May 09 2024 | 1,716.62 | 0.00 | 0.00% | 1,716.62 | 1,716.62 | 1,716.62 | 0 |
| May 08 2024 | 1,716.62 | 5.18 | 0.30% | 1,714.89 | 1,718.08 | 1,709.29 | 0 |
| May 07 2024 | 1,711.44 | 19.84 | 1.17% | 1,692.90 | 1,711.44 | 1,692.90 | 0 |
| May 06 2024 | 1,691.60 | 9.83 | 0.58% | 1,684.06 | 1,692.56 | 1,681.16 | 0 |
| May 03 2024 | 1,681.77 | 12.92 | 0.77% | 1,670.74 | 1,692.14 | 1,664.37 | 0 |
| May 02 2024 | 1,668.85 | -4.50 | -0.27% | 1,673.38 | 1,678.89 | 1,665.77 | 0 |
| May 01 2024 | 1,673.35 | -9.91 | -0.59% | 1,679.99 | 1,681.73 | 1,669.49 | 0 |
| Apr 30 2024 | 1,683.25 | -3.84 | -0.23% | 1,689.83 | 1,689.83 | 1,676.26 | 0 |
| Apr 29 2024 | 1,687.09 | 8.34 | 0.50% | 1,691.30 | 1,693.10 | 1,682.53 | 0 |
| Apr 26 2024 | 1,678.75 | 36.11 | 2.20% | 1,659.28 | 1,682.24 | 1,658.64 | 0 |
| Apr 25 2024 | 1,642.64 | -35.74 | -2.13% | 1,674.15 | 1,678.42 | 1,639.04 | 0 |
| Apr 24 2024 | 1,678.39 | -19.08 | -1.12% | 1,688.33 | 1,691.62 | 1,678.39 | 0 |
| Apr 23 2024 | 1,697.47 | 15.95 | 0.95% | 1,685.64 | 1,699.05 | 1,683.74 | 0 |
| Apr 22 2024 | 1,681.52 | 16.09 | 0.97% | 1,671.69 | 1,684.41 | 1,671.28 | 0 |
| Apr 19 2024 | 1,665.43 | 10.15 | 0.61% | 1,650.90 | 1,666.35 | 1,648.02 | 0 |
| Apr 18 2024 | 1,655.28 | -5.78 | -0.35% | 1,659.54 | 1,664.31 | 1,647.60 | 0 |
| Apr 17 2024 | 1,661.05 | -5.20 | -0.31% | 1,670.19 | 1,672.81 | 1,661.05 | 0 |
| Apr 16 2024 | 1,666.25 | -21.10 | -1.25% | 1,667.72 | 1,673.55 | 1,659.66 | 0 |
| Apr 15 2024 | 1,687.35 | 4.33 | 0.26% | 1,689.38 | 1,695.84 | 1,685.70 | 0 |
| Apr 12 2024 | 1,683.03 | -10.04 | -0.59% | 1,704.92 | 1,714.99 | 1,683.03 | 0 |
| Apr 11 2024 | 1,693.07 | 2.28 | 0.13% | 1,693.00 | 1,703.22 | 1,686.25 | 0 |
| Apr 10 2024 | 1,690.79 | -6.46 | -0.38% | 1,704.53 | 1,705.97 | 1,678.62 | 0 |
| Apr 09 2024 | 1,697.26 | -8.37 | -0.49% | 1,705.48 | 1,711.98 | 1,696.80 | 0 |
| Apr 08 2024 | 1,705.63 | 5.43 | 0.32% | 1,699.59 | 1,707.86 | 1,696.13 | 0 |
| Apr 05 2024 | 1,700.20 | -11.00 | -0.64% | 1,697.29 | 1,700.20 | 1,692.11 | 0 |
| Apr 04 2024 | 1,711.19 | 1.29 | 0.08% | 1,708.03 | 1,717.12 | 1,707.97 | 0 |
| Apr 03 2024 | 1,709.91 | 9.60 | 0.56% | 1,702.66 | 1,710.07 | 1,698.83 | 0 |
| Apr 02 2024 | 1,700.30 | -12.92 | -0.75% | 1,717.43 | 1,720.65 | 1,694.78 | 0 |
| Apr 01 2024 | 1,713.22 | 0.00 | 0.00% | 1,713.22 | 1,713.22 | 1,713.22 | 0 |
| Mar 28 2024 | 1,713.22 | 0.00 | 0.00% | 1,713.22 | 1,713.22 | 1,713.22 | 0 |
| Mar 27 2024 | 1,713.22 | -2.90 | -0.17% | 1,718.88 | 1,718.88 | 1,708.18 | 0 |
| Mar 26 2024 | 1,716.12 | 0.21 | 0.01% | 1,715.95 | 1,721.24 | 1,712.57 | 0 |
| Mar 25 2024 | 1,715.91 | -2.09 | -0.12% | 1,716.49 | 1,718.99 | 1,712.55 | 0 |
