Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXHSCPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 483.03 | 0.00 | 0.00% | 483.03 | 483.03 | 483.03 | 0 |
| Jun 20 2024 | 483.03 | 2.35 | 0.49% | 484.87 | 486.28 | 480.79 | 0 |
| Jun 18 2024 | 480.68 | -2.40 | -0.50% | 483.66 | 484.05 | 479.23 | 0 |
| Jun 17 2024 | 483.08 | -1.23 | -0.25% | 484.57 | 485.76 | 482.31 | 0 |
| Jun 14 2024 | 484.31 | 0.57 | 0.12% | 483.46 | 485.61 | 479.37 | 0 |
| Jun 13 2024 | 483.74 | -1.98 | -0.41% | 486.48 | 486.51 | 482.32 | 0 |
| Jun 12 2024 | 485.72 | 0.22 | 0.04% | 486.05 | 486.91 | 483.08 | 0 |
| Jun 11 2024 | 485.50 | 1.39 | 0.29% | 485.26 | 485.76 | 483.51 | 0 |
| Jun 10 2024 | 484.11 | -2.60 | -0.53% | 485.47 | 486.65 | 483.60 | 0 |
| Jun 07 2024 | 486.71 | -1.02 | -0.21% | 488.18 | 489.19 | 484.75 | 0 |
| Jun 06 2024 | 487.73 | -0.22 | -0.04% | 487.69 | 489.45 | 486.29 | 0 |
| Jun 05 2024 | 487.95 | -0.45 | -0.09% | 489.88 | 489.89 | 487.04 | 0 |
| Jun 04 2024 | 488.40 | -0.92 | -0.19% | 490.66 | 490.69 | 487.36 | 0 |
| Jun 03 2024 | 489.32 | 0.63 | 0.13% | 491.49 | 493.11 | 488.71 | 0 |
| May 31 2024 | 488.69 | 3.25 | 0.67% | 485.55 | 491.28 | 485.28 | 0 |
| May 30 2024 | 485.44 | 6.25 | 1.30% | 483.14 | 485.90 | 482.61 | 0 |
| May 29 2024 | 479.19 | -2.49 | -0.52% | 482.16 | 483.33 | 477.58 | 0 |
| May 28 2024 | 481.68 | 5.18 | 1.09% | 481.27 | 482.86 | 480.56 | 0 |
| May 24 2024 | 476.50 | -2.53 | -0.53% | 479.54 | 480.71 | 476.50 | 0 |
| May 23 2024 | 479.04 | -3.41 | -0.71% | 481.13 | 482.50 | 478.78 | 0 |
| May 22 2024 | 482.44 | 1.83 | 0.38% | 482.45 | 482.45 | 480.35 | 0 |
| May 21 2024 | 480.62 | -1.38 | -0.29% | 481.41 | 482.07 | 478.79 | 0 |
| May 20 2024 | 481.99 | 2.33 | 0.49% | 480.86 | 482.79 | 480.76 | 0 |
| May 17 2024 | 479.66 | 0.73 | 0.15% | 478.56 | 481.04 | 478.08 | 0 |
| May 16 2024 | 478.93 | 3.92 | 0.83% | 475.73 | 478.93 | 475.61 | 0 |
| May 15 2024 | 475.01 | -1.71 | -0.36% | 476.91 | 477.45 | 474.58 | 0 |
| May 14 2024 | 476.72 | 0.55 | 0.12% | 477.16 | 477.44 | 474.61 | 0 |
| May 13 2024 | 476.18 | 1.91 | 0.40% | 475.44 | 476.33 | 472.81 | 0 |
| May 10 2024 | 474.27 | 0.59 | 0.12% | 472.44 | 475.01 | 471.22 | 0 |
| May 09 2024 | 473.68 | 0.00 | 0.00% | 473.68 | 473.68 | 473.68 | 0 |
| May 08 2024 | 473.68 | 2.39 | 0.51% | 472.97 | 474.02 | 470.74 | 0 |
| May 07 2024 | 471.29 | -0.05 | -0.01% | 470.96 | 472.03 | 468.96 | 0 |
| May 06 2024 | 471.34 | 0.78 | 0.17% | 470.95 | 472.10 | 468.87 | 0 |
| May 03 2024 | 470.56 | 2.07 | 0.44% | 469.81 | 470.56 | 467.66 | 0 |
| May 02 2024 | 468.50 | -2.54 | -0.54% | 471.04 | 471.66 | 467.85 | 0 |
| May 01 2024 | 471.04 | 0.00 | 0.00% | 471.04 | 471.04 | 471.04 | 0 |
| Apr 30 2024 | 471.04 | -2.04 | -0.43% | 470.04 | 472.87 | 466.84 | 0 |
| Apr 29 2024 | 473.08 | -0.66 | -0.14% | 474.06 | 475.01 | 472.14 | 0 |
| Apr 26 2024 | 473.74 | 14.28 | 3.11% | 473.73 | 474.58 | 471.01 | 0 |
| Apr 25 2024 | 459.45 | -2.74 | -0.59% | 461.93 | 462.56 | 458.69 | 0 |
| Apr 24 2024 | 462.20 | -1.19 | -0.26% | 462.37 | 464.05 | 460.16 | 0 |
| Apr 23 2024 | 463.39 | -0.40 | -0.09% | 462.32 | 463.93 | 460.37 | 0 |
| Apr 22 2024 | 463.79 | 0.09 | 0.02% | 464.00 | 466.50 | 460.78 | 0 |
| Apr 19 2024 | 463.70 | -0.78 | -0.17% | 465.53 | 466.56 | 461.83 | 0 |
| Apr 18 2024 | 464.48 | -1.38 | -0.30% | 467.59 | 470.77 | 464.25 | 0 |
| Apr 17 2024 | 465.86 | 0.21 | 0.04% | 467.45 | 467.71 | 465.46 | 0 |
| Apr 16 2024 | 465.65 | -5.33 | -1.13% | 469.64 | 470.60 | 465.25 | 0 |
| Apr 15 2024 | 470.99 | -0.68 | -0.14% | 471.85 | 472.90 | 469.09 | 0 |
| Apr 12 2024 | 471.67 | -5.57 | -1.17% | 473.11 | 475.86 | 471.56 | 0 |
| Apr 11 2024 | 477.24 | 1.91 | 0.40% | 477.56 | 477.93 | 473.45 | 0 |
| Apr 10 2024 | 475.33 | -1.06 | -0.22% | 475.97 | 479.88 | 473.54 | 0 |
| Apr 09 2024 | 476.39 | 4.02 | 0.85% | 474.81 | 477.84 | 474.29 | 0 |
| Apr 08 2024 | 472.36 | 3.38 | 0.72% | 471.22 | 472.88 | 469.69 | 0 |
| Apr 05 2024 | 468.99 | 3.14 | 0.67% | 466.83 | 468.99 | 466.03 | 0 |
| Apr 04 2024 | 465.84 | 2.29 | 0.49% | 463.79 | 468.49 | 463.17 | 0 |
| Apr 03 2024 | 463.55 | 3.73 | 0.81% | 461.13 | 464.31 | 460.20 | 0 |
| Apr 02 2024 | 459.83 | 2.96 | 0.65% | 458.95 | 460.56 | 457.71 | 0 |
| Apr 01 2024 | 456.87 | 0.00 | 0.00% | 456.87 | 456.87 | 456.87 | 0 |
| Mar 28 2024 | 456.87 | 1.50 | 0.33% | 454.98 | 458.31 | 454.98 | 0 |
| Mar 27 2024 | 455.37 | 1.78 | 0.39% | 453.07 | 456.54 | 452.82 | 0 |
| Mar 26 2024 | 453.59 | 1.51 | 0.33% | 453.75 | 454.06 | 450.45 | 0 |
| Mar 25 2024 | 452.08 | 0.59 | 0.13% | 451.07 | 453.41 | 450.65 | 0 |
