Register for streaming realtime charts, analysis tools, and prices.
OMXHCAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 7,454.98 | 0.00 | 0.00% | 7,454.98 | 7,454.98 | 7,454.98 | 0 |
| Jun 20 2024 | 7,454.98 | 24.73 | 0.33% | 7,396.05 | 7,454.98 | 7,394.99 | 0 |
| Jun 18 2024 | 7,430.26 | 60.36 | 0.82% | 7,408.93 | 7,430.26 | 7,377.82 | 0 |
| Jun 17 2024 | 7,369.89 | 9.88 | 0.13% | 7,349.81 | 7,381.14 | 7,320.33 | 0 |
| Jun 14 2024 | 7,360.02 | -101.75 | -1.36% | 7,443.93 | 7,446.68 | 7,322.36 | 0 |
| Jun 13 2024 | 7,461.77 | -60.91 | -0.81% | 7,500.75 | 7,527.37 | 7,449.49 | 0 |
| Jun 12 2024 | 7,522.68 | 87.19 | 1.17% | 7,447.74 | 7,529.95 | 7,440.51 | 0 |
| Jun 11 2024 | 7,435.49 | -63.17 | -0.84% | 7,484.26 | 7,488.09 | 7,401.78 | 0 |
| Jun 10 2024 | 7,498.67 | -13.30 | -0.18% | 7,496.23 | 7,511.90 | 7,457.23 | 0 |
| Jun 07 2024 | 7,511.97 | -18.36 | -0.24% | 7,532.02 | 7,532.02 | 7,473.97 | 0 |
| Jun 06 2024 | 7,530.33 | -6.82 | -0.09% | 7,546.25 | 7,564.62 | 7,503.43 | 0 |
| Jun 05 2024 | 7,537.15 | 23.00 | 0.31% | 7,550.01 | 7,552.17 | 7,510.73 | 0 |
| Jun 04 2024 | 7,514.15 | -67.38 | -0.89% | 7,585.43 | 7,586.75 | 7,496.15 | 0 |
| Jun 03 2024 | 7,581.53 | 18.58 | 0.25% | 7,625.46 | 7,641.95 | 7,571.20 | 0 |
| May 31 2024 | 7,562.95 | 19.54 | 0.26% | 7,538.15 | 7,581.67 | 7,534.89 | 0 |
| May 30 2024 | 7,543.41 | 33.38 | 0.44% | 7,491.29 | 7,556.08 | 7,491.29 | 0 |
| May 29 2024 | 7,510.02 | -113.71 | -1.49% | 7,587.01 | 7,598.81 | 7,510.02 | 0 |
| May 28 2024 | 7,623.74 | 6.59 | 0.09% | 7,665.23 | 7,681.86 | 7,614.00 | 0 |
| May 24 2024 | 7,617.14 | -15.23 | -0.20% | 7,601.96 | 7,622.63 | 7,591.70 | 0 |
| May 23 2024 | 7,632.38 | -23.83 | -0.31% | 7,659.84 | 7,690.88 | 7,617.84 | 0 |
| May 22 2024 | 7,656.21 | -10.22 | -0.13% | 7,662.66 | 7,673.44 | 7,642.05 | 0 |
| May 21 2024 | 7,666.44 | -22.42 | -0.29% | 7,673.39 | 7,683.31 | 7,637.77 | 0 |
| May 20 2024 | 7,688.86 | 36.14 | 0.47% | 7,676.12 | 7,709.83 | 7,675.40 | 0 |
| May 17 2024 | 7,652.72 | -16.92 | -0.22% | 7,665.90 | 7,675.46 | 7,624.19 | 0 |
| May 16 2024 | 7,669.64 | 54.56 | 0.72% | 7,618.11 | 7,670.17 | 7,618.11 | 0 |
| May 15 2024 | 7,615.08 | -24.83 | -0.33% | 7,605.92 | 7,664.66 | 7,602.54 | 0 |
| May 14 2024 | 7,639.91 | 53.10 | 0.70% | 7,596.37 | 7,678.46 | 7,586.65 | 0 |
| May 13 2024 | 7,586.81 | 27.87 | 0.37% | 7,573.20 | 7,586.81 | 7,545.71 | 0 |
| May 10 2024 | 7,558.94 | 115.05 | 1.55% | 7,528.84 | 7,578.46 | 7,528.84 | 0 |
| May 09 2024 | 7,443.89 | 0.00 | 0.00% | 7,443.89 | 7,443.89 | 7,443.89 | 0 |
| May 08 2024 | 7,443.89 | 4.52 | 0.06% | 7,467.15 | 7,485.95 | 7,417.95 | 0 |
| May 07 2024 | 7,439.37 | 17.95 | 0.24% | 7,421.27 | 7,447.13 | 7,405.90 | 0 |
| May 06 2024 | 7,421.41 | 76.01 | 1.03% | 7,361.29 | 7,421.41 | 7,361.29 | 0 |
| May 03 2024 | 7,345.40 | 49.36 | 0.68% | 7,337.61 | 7,396.06 | 7,325.01 | 0 |
| May 02 2024 | 7,296.04 | 42.38 | 0.58% | 7,249.53 | 7,310.23 | 7,227.37 | 0 |
| May 01 2024 | 7,253.66 | 0.00 | 0.00% | 7,253.66 | 7,253.66 | 7,253.66 | 0 |
| Apr 30 2024 | 7,253.66 | -28.95 | -0.40% | 7,307.38 | 7,312.52 | 7,241.40 | 0 |
| Apr 29 2024 | 7,282.62 | 48.20 | 0.67% | 7,261.70 | 7,288.59 | 7,259.06 | 0 |
| Apr 26 2024 | 7,234.42 | 103.33 | 1.45% | 7,221.90 | 7,280.83 | 7,214.23 | 0 |
| Apr 25 2024 | 7,131.09 | -150.48 | -2.07% | 7,181.71 | 7,212.06 | 7,119.28 | 0 |
| Apr 24 2024 | 7,281.57 | -28.95 | -0.40% | 7,322.24 | 7,341.50 | 7,278.24 | 0 |
| Apr 23 2024 | 7,310.52 | 22.92 | 0.31% | 7,287.87 | 7,313.82 | 7,282.36 | 0 |
| Apr 22 2024 | 7,287.60 | 64.40 | 0.89% | 7,261.10 | 7,299.54 | 7,242.39 | 0 |
| Apr 19 2024 | 7,223.20 | 37.64 | 0.52% | 7,151.34 | 7,230.07 | 7,150.01 | 0 |
| Apr 18 2024 | 7,185.56 | 19.39 | 0.27% | 7,147.56 | 7,190.43 | 7,136.51 | 0 |
| Apr 17 2024 | 7,166.17 | -14.50 | -0.20% | 7,201.25 | 7,232.90 | 7,158.32 | 0 |
| Apr 16 2024 | 7,180.67 | -69.47 | -0.96% | 7,195.35 | 7,218.76 | 7,153.33 | 0 |
| Apr 15 2024 | 7,250.14 | -44.00 | -0.60% | 7,299.47 | 7,339.75 | 7,249.17 | 0 |
| Apr 12 2024 | 7,294.14 | -21.98 | -0.30% | 7,352.20 | 7,378.66 | 7,292.94 | 0 |
| Apr 11 2024 | 7,316.12 | -11.59 | -0.16% | 7,343.46 | 7,360.18 | 7,299.66 | 0 |
| Apr 10 2024 | 7,327.71 | -3.89 | -0.05% | 7,399.99 | 7,431.90 | 7,309.16 | 0 |
| Apr 09 2024 | 7,331.60 | 8.35 | 0.11% | 7,316.80 | 7,377.93 | 7,315.63 | 0 |
| Apr 08 2024 | 7,323.25 | 29.01 | 0.40% | 7,285.33 | 7,335.69 | 7,281.37 | 0 |
| Apr 05 2024 | 7,294.24 | -5.64 | -0.08% | 7,259.99 | 7,312.92 | 7,251.48 | 0 |
| Apr 04 2024 | 7,299.88 | 93.35 | 1.30% | 7,228.87 | 7,305.11 | 7,227.00 | 0 |
| Apr 03 2024 | 7,206.53 | 39.18 | 0.55% | 7,180.68 | 7,208.62 | 7,172.06 | 0 |
| Apr 02 2024 | 7,167.35 | -28.87 | -0.40% | 7,220.37 | 7,243.82 | 7,163.90 | 0 |
| Apr 01 2024 | 7,196.21 | 0.00 | 0.00% | 7,196.21 | 7,196.21 | 7,196.21 | 0 |
| Mar 28 2024 | 7,196.21 | -36.01 | -0.50% | 7,227.84 | 7,236.33 | 7,170.66 | 0 |
| Mar 27 2024 | 7,232.23 | 7.97 | 0.11% | 7,199.87 | 7,245.60 | 7,182.67 | 0 |
| Mar 26 2024 | 7,224.26 | 14.09 | 0.20% | 7,201.99 | 7,224.47 | 7,135.93 | 0 |
| Mar 25 2024 | 7,210.17 | 6.02 | 0.08% | 7,193.15 | 7,210.30 | 7,138.02 | 0 |
