Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXHLCGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 249.12 | 1.07 | 0.43% | 249.02 | 249.57 | 248.49 | 0 |
| Sep 24 2024 | 248.04 | 3.16 | 1.29% | 247.45 | 248.23 | 246.77 | 0 |
| Sep 23 2024 | 244.88 | 0.67 | 0.27% | 243.56 | 245.11 | 243.41 | 0 |
| Sep 20 2024 | 244.21 | -2.14 | -0.87% | 246.71 | 247.15 | 243.17 | 0 |
| Sep 19 2024 | 246.36 | 2.97 | 1.22% | 244.30 | 247.16 | 244.03 | 0 |
| Sep 18 2024 | 243.39 | -0.11 | -0.05% | 243.00 | 243.39 | 242.69 | 0 |
| Sep 17 2024 | 243.50 | 2.16 | 0.90% | 242.18 | 243.86 | 242.18 | 0 |
| Sep 16 2024 | 241.34 | -0.13 | -0.05% | 241.29 | 242.03 | 241.16 | 0 |
| Sep 13 2024 | 241.47 | 1.68 | 0.70% | 240.80 | 241.93 | 240.62 | 0 |
| Sep 12 2024 | 239.79 | 1.05 | 0.44% | 241.41 | 241.94 | 239.17 | 0 |
| Sep 11 2024 | 238.74 | -2.76 | -1.14% | 241.97 | 242.28 | 238.10 | 0 |
| Sep 10 2024 | 241.50 | -1.24 | -0.51% | 243.18 | 244.11 | 241.19 | 0 |
| Sep 09 2024 | 242.74 | 1.01 | 0.42% | 242.81 | 243.42 | 242.32 | 0 |
| Sep 06 2024 | 241.73 | -3.51 | -1.43% | 243.18 | 244.64 | 241.73 | 0 |
| Sep 05 2024 | 245.24 | -0.46 | -0.19% | 246.31 | 247.08 | 245.24 | 0 |
| Sep 04 2024 | 245.70 | -3.70 | -1.48% | 246.67 | 246.74 | 245.15 | 0 |
| Sep 03 2024 | 249.40 | -1.48 | -0.59% | 251.80 | 252.35 | 248.89 | 0 |
| Aug 30 2024 | 250.88 | 0.83 | 0.33% | 250.80 | 251.04 | 250.04 | 0 |
| Aug 29 2024 | 250.04 | 3.11 | 1.26% | 248.13 | 251.09 | 248.13 | 0 |
| Aug 28 2024 | 246.93 | 0.02 | 0.01% | 246.90 | 247.54 | 246.70 | 0 |
| Aug 27 2024 | 246.92 | -0.19 | -0.08% | 247.58 | 248.21 | 246.92 | 0 |
| Aug 26 2024 | 247.11 | -0.51 | -0.21% | 246.78 | 247.59 | 246.54 | 0 |
| Aug 23 2024 | 247.62 | 2.20 | 0.90% | 246.18 | 247.64 | 246.17 | 0 |
| Aug 22 2024 | 245.42 | 0.11 | 0.04% | 245.35 | 245.92 | 244.53 | 0 |
| Aug 21 2024 | 245.31 | 0.98 | 0.40% | 244.36 | 245.54 | 244.36 | 0 |
| Aug 20 2024 | 244.33 | -1.01 | -0.41% | 245.94 | 246.53 | 244.33 | 0 |
| Aug 19 2024 | 245.34 | 2.36 | 0.97% | 243.47 | 245.80 | 243.27 | 0 |
| Aug 16 2024 | 242.98 | 0.04 | 0.02% | 242.57 | 243.03 | 241.89 | 0 |
| Aug 15 2024 | 242.95 | 2.46 | 1.02% | 241.90 | 243.77 | 241.07 | 0 |
| Aug 14 2024 | 240.49 | 0.63 | 0.26% | 240.62 | 240.87 | 239.97 | 0 |
| Aug 13 2024 | 239.86 | 2.11 | 0.89% | 238.99 | 239.86 | 237.50 | 0 |
| Aug 12 2024 | 237.75 | 0.09 | 0.04% | 238.41 | 238.57 | 237.22 | 0 |
| Aug 09 2024 | 237.66 | 0.71 | 0.30% | 238.41 | 238.90 | 236.36 | 0 |
| Aug 08 2024 | 236.95 | 1.42 | 0.60% | 234.17 | 237.15 | 233.65 | 0 |
| Aug 07 2024 | 235.54 | 5.12 | 2.22% | 233.09 | 236.25 | 233.09 | 0 |
| Aug 06 2024 | 230.41 | 0.45 | 0.19% | 232.74 | 233.56 | 229.15 | 0 |
| Aug 05 2024 | 229.97 | -5.55 | -2.36% | 227.30 | 231.15 | 227.30 | 0 |
| Aug 02 2024 | 235.52 | -6.07 | -2.51% | 238.27 | 238.81 | 235.36 | 0 |
| Aug 01 2024 | 241.59 | -2.12 | -0.87% | 244.42 | 244.79 | 241.50 | 0 |
| Jul 31 2024 | 243.71 | 0.38 | 0.16% | 244.84 | 245.15 | 243.71 | 0 |
| Jul 30 2024 | 243.33 | 1.95 | 0.81% | 241.92 | 243.64 | 241.49 | 0 |
| Jul 29 2024 | 241.38 | 1.14 | 0.47% | 241.44 | 242.92 | 241.00 | 0 |
| Jul 26 2024 | 240.24 | 2.58 | 1.09% | 238.60 | 240.65 | 238.42 | 0 |
| Jul 25 2024 | 237.66 | 0.89 | 0.37% | 234.99 | 237.82 | 234.28 | 0 |
| Jul 24 2024 | 236.78 | -2.45 | -1.03% | 237.79 | 237.87 | 236.03 | 0 |
| Jul 23 2024 | 239.23 | -2.31 | -0.96% | 240.62 | 240.95 | 239.22 | 0 |
| Jul 22 2024 | 241.54 | 3.43 | 1.44% | 239.84 | 242.43 | 239.84 | 0 |
| Jul 19 2024 | 238.11 | -1.89 | -0.79% | 239.77 | 239.93 | 237.53 | 0 |
| Jul 18 2024 | 240.00 | -0.16 | -0.07% | 238.38 | 240.39 | 237.76 | 0 |
| Jul 17 2024 | 240.16 | 0.41 | 0.17% | 239.26 | 240.41 | 238.12 | 0 |
| Jul 16 2024 | 239.75 | -1.29 | -0.53% | 239.26 | 240.24 | 238.75 | 0 |
| Jul 15 2024 | 241.04 | -3.17 | -1.30% | 242.20 | 242.31 | 240.48 | 0 |
| Jul 12 2024 | 244.21 | 1.68 | 0.69% | 242.24 | 244.29 | 241.73 | 0 |
| Jul 11 2024 | 242.53 | 1.15 | 0.48% | 241.27 | 242.80 | 240.79 | 0 |
| Jul 10 2024 | 241.38 | 1.41 | 0.59% | 239.81 | 241.38 | 239.47 | 0 |
| Jul 09 2024 | 239.97 | -3.14 | -1.29% | 242.08 | 242.38 | 239.64 | 0 |
| Jul 08 2024 | 243.11 | -1.42 | -0.58% | 243.91 | 244.48 | 242.88 | 0 |
| Jul 05 2024 | 244.53 | -0.73 | -0.30% | 247.02 | 247.48 | 244.36 | 0 |
| Jul 03 2024 | 245.27 | 1.22 | 0.50% | 244.93 | 245.76 | 244.48 | 0 |
| Jul 02 2024 | 244.05 | -1.78 | -0.72% | 244.41 | 244.48 | 243.12 | 0 |
| Jul 01 2024 | 245.83 | 3.69 | 1.53% | 245.40 | 246.50 | 244.71 | 0 |
| Jun 28 2024 | 242.14 | -0.87 | -0.36% | 244.47 | 244.47 | 241.53 | 0 |
