Register for real-time alerts, custom portfolio, and market movers
OMXHLCPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 109.80 | 0.00 | 0.00% | 109.80 | 109.80 | 109.80 | 0 |
| Jun 20 2024 | 109.80 | 0.24 | 0.22% | 108.85 | 109.80 | 108.82 | 0 |
| Jun 18 2024 | 109.56 | 0.83 | 0.76% | 109.34 | 109.56 | 108.77 | 0 |
| Jun 17 2024 | 108.74 | 0.12 | 0.11% | 108.39 | 108.94 | 107.89 | 0 |
| Jun 14 2024 | 108.61 | -1.52 | -1.38% | 109.89 | 109.96 | 108.04 | 0 |
| Jun 13 2024 | 110.14 | -1.17 | -1.06% | 110.83 | 111.17 | 110.01 | 0 |
| Jun 12 2024 | 111.31 | 1.57 | 1.43% | 110.06 | 111.41 | 109.94 | 0 |
| Jun 11 2024 | 109.74 | -0.77 | -0.70% | 110.35 | 110.46 | 109.16 | 0 |
| Jun 10 2024 | 110.51 | -0.25 | -0.22% | 110.45 | 110.71 | 109.86 | 0 |
| Jun 07 2024 | 110.76 | -0.33 | -0.30% | 111.16 | 111.17 | 110.17 | 0 |
| Jun 06 2024 | 111.09 | 0.04 | 0.03% | 111.16 | 111.47 | 110.62 | 0 |
| Jun 05 2024 | 111.06 | 0.37 | 0.33% | 111.27 | 111.33 | 110.70 | 0 |
| Jun 04 2024 | 110.69 | -1.04 | -0.93% | 111.80 | 111.81 | 110.30 | 0 |
| Jun 03 2024 | 111.73 | 0.38 | 0.34% | 112.40 | 112.70 | 111.59 | 0 |
| May 31 2024 | 111.36 | 0.18 | 0.16% | 111.20 | 111.61 | 111.14 | 0 |
| May 30 2024 | 111.18 | 0.41 | 0.37% | 110.43 | 111.37 | 110.43 | 0 |
| May 29 2024 | 110.76 | -1.84 | -1.64% | 112.03 | 112.23 | 110.74 | 0 |
| May 28 2024 | 112.60 | 0.20 | 0.18% | 113.03 | 113.28 | 112.40 | 0 |
| May 24 2024 | 112.40 | -0.22 | -0.20% | 112.07 | 112.50 | 111.88 | 0 |
| May 23 2024 | 112.62 | -0.45 | -0.40% | 113.07 | 113.51 | 112.36 | 0 |
| May 22 2024 | 113.08 | -0.20 | -0.17% | 113.12 | 113.28 | 112.81 | 0 |
| May 21 2024 | 113.27 | -0.23 | -0.20% | 113.18 | 113.35 | 112.75 | 0 |
| May 20 2024 | 113.50 | 0.30 | 0.26% | 113.52 | 113.85 | 113.48 | 0 |
| May 17 2024 | 113.20 | -0.01 | -0.01% | 113.22 | 113.45 | 112.61 | 0 |
| May 16 2024 | 113.21 | 0.89 | 0.79% | 112.42 | 113.21 | 112.41 | 0 |
| May 15 2024 | 112.32 | -0.68 | -0.60% | 112.27 | 113.04 | 112.19 | 0 |
| May 14 2024 | 113.00 | 0.64 | 0.57% | 112.50 | 113.63 | 112.33 | 0 |
| May 13 2024 | 112.36 | 0.43 | 0.39% | 112.15 | 112.36 | 111.70 | 0 |
| May 10 2024 | 111.93 | 1.81 | 1.64% | 111.48 | 112.24 | 111.48 | 0 |
| May 09 2024 | 110.12 | 0.00 | 0.00% | 110.12 | 110.12 | 110.12 | 0 |
| May 08 2024 | 110.12 | -0.05 | -0.05% | 110.56 | 110.76 | 109.67 | 0 |
| May 07 2024 | 110.17 | 0.37 | 0.34% | 109.77 | 110.27 | 109.55 | 0 |
| May 06 2024 | 109.80 | 1.33 | 1.22% | 108.78 | 109.80 | 108.76 | 0 |
| May 03 2024 | 108.47 | 0.67 | 0.62% | 108.55 | 109.25 | 108.28 | 0 |
| May 02 2024 | 107.80 | 0.62 | 0.58% | 107.18 | 108.04 | 106.84 | 0 |
| May 01 2024 | 107.18 | 0.00 | 0.00% | 107.18 | 107.18 | 107.18 | 0 |
| Apr 30 2024 | 107.18 | -0.42 | -0.39% | 107.90 | 107.98 | 106.97 | 0 |
| Apr 29 2024 | 107.60 | 0.65 | 0.60% | 107.37 | 107.75 | 107.32 | 0 |
| Apr 26 2024 | 106.95 | 1.14 | 1.08% | 106.92 | 107.81 | 106.76 | 0 |
| Apr 25 2024 | 105.81 | -2.22 | -2.06% | 106.70 | 107.14 | 105.56 | 0 |
| Apr 24 2024 | 108.04 | -0.61 | -0.56% | 108.77 | 109.09 | 107.96 | 0 |
| Apr 23 2024 | 108.64 | 0.39 | 0.36% | 108.33 | 108.71 | 108.19 | 0 |
| Apr 22 2024 | 108.25 | 1.16 | 1.08% | 107.62 | 108.44 | 107.37 | 0 |
| Apr 19 2024 | 107.10 | 0.86 | 0.81% | 105.78 | 107.16 | 105.75 | 0 |
| Apr 18 2024 | 106.24 | 0.45 | 0.43% | 105.48 | 106.29 | 105.33 | 0 |
| Apr 17 2024 | 105.79 | -0.10 | -0.10% | 106.24 | 106.71 | 105.66 | 0 |
| Apr 16 2024 | 105.89 | -1.01 | -0.94% | 106.05 | 106.42 | 105.42 | 0 |
| Apr 15 2024 | 106.90 | -0.72 | -0.67% | 107.76 | 108.36 | 106.86 | 0 |
| Apr 12 2024 | 107.62 | -0.22 | -0.21% | 108.45 | 108.88 | 107.57 | 0 |
| Apr 11 2024 | 107.84 | -0.28 | -0.26% | 108.34 | 108.52 | 107.56 | 0 |
| Apr 10 2024 | 108.13 | -0.12 | -0.11% | 109.30 | 109.79 | 107.75 | 0 |
| Apr 09 2024 | 108.25 | 0.25 | 0.23% | 107.97 | 108.96 | 107.97 | 0 |
| Apr 08 2024 | 108.00 | 0.43 | 0.40% | 107.47 | 108.22 | 107.38 | 0 |
| Apr 05 2024 | 107.57 | 0.03 | 0.03% | 106.87 | 107.86 | 106.70 | 0 |
| Apr 04 2024 | 107.54 | 1.28 | 1.21% | 106.55 | 107.67 | 106.52 | 0 |
| Apr 03 2024 | 106.25 | 0.62 | 0.59% | 105.95 | 106.44 | 105.83 | 0 |
| Apr 02 2024 | 105.63 | -0.23 | -0.21% | 106.28 | 106.74 | 105.54 | 0 |
| Apr 01 2024 | 105.86 | 0.00 | 0.00% | 105.86 | 105.86 | 105.86 | 0 |
| Mar 28 2024 | 105.86 | -0.68 | -0.64% | 106.40 | 106.54 | 105.41 | 0 |
| Mar 27 2024 | 106.54 | 0.15 | 0.14% | 106.06 | 106.77 | 105.71 | 0 |
| Mar 26 2024 | 106.39 | 0.12 | 0.11% | 106.07 | 106.39 | 105.00 | 0 |
| Mar 25 2024 | 106.27 | 0.14 | 0.13% | 106.03 | 106.27 | 105.08 | 0 |
