Register to chat with like-minded investors on our interactive forums.
OMXIPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 2,069.96 | 11.52 | 0.56% | 2,058.44 | 2,070.68 | 2,058.44 | 0 |
| Sep 25 2024 | 2,058.44 | 13.96 | 0.68% | 2,044.47 | 2,067.99 | 2,044.43 | 0 |
| Sep 24 2024 | 2,044.47 | 24.63 | 1.22% | 2,019.84 | 2,044.47 | 2,013.87 | 0 |
| Sep 23 2024 | 2,019.84 | 4.45 | 0.22% | 2,015.39 | 2,022.64 | 2,011.17 | 0 |
| Sep 20 2024 | 2,015.39 | -3.38 | -0.17% | 2,018.77 | 2,024.77 | 2,009.61 | 0 |
| Sep 19 2024 | 2,018.77 | 17.60 | 0.88% | 2,001.17 | 2,019.93 | 2,001.17 | 0 |
| Sep 18 2024 | 2,001.17 | -5.89 | -0.29% | 2,007.06 | 2,007.06 | 1,995.49 | 0 |
| Sep 17 2024 | 2,007.06 | 11.17 | 0.56% | 1,995.89 | 2,007.06 | 1,993.15 | 0 |
| Sep 16 2024 | 1,995.89 | 7.24 | 0.36% | 1,988.65 | 1,995.89 | 1,980.57 | 0 |
| Sep 13 2024 | 1,988.65 | -0.36 | -0.02% | 1,989.01 | 1,993.54 | 1,983.53 | 0 |
| Sep 12 2024 | 1,989.01 | 10.41 | 0.53% | 1,978.60 | 1,989.34 | 1,977.14 | 0 |
| Sep 11 2024 | 1,978.60 | -19.40 | -0.97% | 1,998.00 | 1,998.65 | 1,977.32 | 0 |
| Sep 10 2024 | 1,998.00 | -15.66 | -0.78% | 2,013.66 | 2,014.16 | 1,997.75 | 0 |
| Sep 09 2024 | 2,013.66 | -13.09 | -0.65% | 2,026.75 | 2,026.75 | 2,010.15 | 0 |
| Sep 06 2024 | 2,026.75 | 0.98 | 0.05% | 2,025.77 | 2,030.90 | 2,020.91 | 0 |
| Sep 05 2024 | 2,025.77 | 9.63 | 0.48% | 2,016.14 | 2,030.85 | 2,013.02 | 0 |
| Sep 04 2024 | 2,016.14 | -16.29 | -0.80% | 2,032.43 | 2,032.43 | 2,002.99 | 0 |
| Sep 03 2024 | 2,032.43 | -10.05 | -0.49% | 2,035.50 | 2,039.25 | 2,026.83 | 0 |
| Aug 30 2024 | 2,042.48 | -15.94 | -0.77% | 2,058.41 | 2,058.41 | 2,042.12 | 0 |
| Aug 29 2024 | 2,058.41 | 9.73 | 0.47% | 2,048.68 | 2,061.97 | 2,045.84 | 0 |
| Aug 28 2024 | 2,048.68 | -6.24 | -0.30% | 2,054.92 | 2,056.80 | 2,044.78 | 0 |
| Aug 27 2024 | 2,054.92 | 2.39 | 0.12% | 2,052.53 | 2,057.97 | 2,045.07 | 0 |
| Aug 26 2024 | 2,052.53 | -5.23 | -0.25% | 2,057.76 | 2,057.76 | 2,046.27 | 0 |
| Aug 23 2024 | 2,057.76 | 2.93 | 0.14% | 2,054.83 | 2,060.07 | 2,048.32 | 0 |
| Aug 22 2024 | 2,054.83 | -25.62 | -1.23% | 2,080.44 | 2,080.44 | 2,048.13 | 0 |
| Aug 21 2024 | 2,080.44 | -28.00 | -1.33% | 2,108.44 | 2,108.44 | 2,079.55 | 0 |
| Aug 20 2024 | 2,108.44 | 5.63 | 0.27% | 2,102.81 | 2,113.27 | 2,085.08 | 0 |
| Aug 19 2024 | 2,102.81 | 4.08 | 0.19% | 2,098.74 | 2,139.24 | 2,098.74 | 0 |
| Aug 16 2024 | 2,098.74 | 65.08 | 3.20% | 2,033.66 | 2,098.74 | 2,033.66 | 0 |
| Aug 15 2024 | 2,033.66 | 48.59 | 2.45% | 1,985.07 | 2,033.66 | 1,985.07 | 0 |
| Aug 14 2024 | 1,985.07 | 10.39 | 0.53% | 1,974.68 | 1,993.30 | 1,974.68 | 0 |
| Aug 13 2024 | 1,974.68 | 2.06 | 0.10% | 1,972.61 | 1,975.59 | 1,964.57 | 0 |
| Aug 12 2024 | 1,972.61 | -13.09 | -0.66% | 1,985.70 | 1,986.51 | 1,972.18 | 0 |
| Aug 09 2024 | 1,985.70 | 11.71 | 0.59% | 1,974.00 | 1,985.70 | 1,974.00 | 0 |
| Aug 08 2024 | 1,974.00 | -15.48 | -0.78% | 1,989.47 | 1,989.79 | 1,964.28 | 0 |
| Aug 07 2024 | 1,989.47 | 4.54 | 0.23% | 1,984.93 | 1,989.50 | 1,980.78 | 0 |
| Aug 06 2024 | 1,984.93 | -20.43 | -1.02% | 2,005.36 | 2,005.36 | 1,968.58 | 0 |
| Aug 05 2024 | 2,005.36 | 0.00 | 0.00% | 2,005.36 | 2,005.36 | 2,005.36 | 0 |
| Aug 02 2024 | 2,005.36 | -8.67 | -0.43% | 2,014.03 | 2,014.04 | 1,999.51 | 0 |
| Aug 01 2024 | 2,014.03 | -4.16 | -0.21% | 2,018.19 | 2,019.82 | 2,010.51 | 0 |
| Jul 31 2024 | 2,018.19 | -3.14 | -0.16% | 2,021.34 | 2,021.86 | 2,009.31 | 0 |
| Jul 30 2024 | 2,021.34 | -0.32 | -0.02% | 2,021.66 | 2,024.96 | 2,015.26 | 0 |
| Jul 29 2024 | 2,021.66 | 19.95 | 1.00% | 2,001.71 | 2,023.07 | 2,001.71 | 0 |
| Jul 26 2024 | 2,001.71 | 20.08 | 1.01% | 1,981.63 | 2,001.71 | 1,972.96 | 0 |
| Jul 25 2024 | 1,981.63 | -14.86 | -0.74% | 1,996.48 | 1,996.48 | 1,973.37 | 0 |
| Jul 24 2024 | 1,996.48 | -21.38 | -1.06% | 2,017.87 | 2,017.87 | 1,984.86 | 0 |
| Jul 23 2024 | 2,017.87 | -6.29 | -0.31% | 2,024.16 | 2,027.65 | 2,009.25 | 0 |
| Jul 22 2024 | 2,024.16 | 4.72 | 0.23% | 2,019.44 | 2,024.16 | 2,004.51 | 0 |
| Jul 19 2024 | 2,019.44 | 3.25 | 0.16% | 2,016.19 | 2,020.27 | 2,011.77 | 0 |
| Jul 18 2024 | 2,016.19 | 3.84 | 0.19% | 2,012.35 | 2,017.32 | 2,009.11 | 0 |
| Jul 17 2024 | 2,012.35 | 7.52 | 0.38% | 2,004.83 | 2,019.35 | 2,004.83 | 0 |
| Jul 16 2024 | 2,004.83 | 10.29 | 0.52% | 1,994.54 | 2,004.83 | 1,986.25 | 0 |
| Jul 15 2024 | 1,994.54 | -2.23 | -0.11% | 1,996.77 | 1,997.86 | 1,984.46 | 0 |
| Jul 12 2024 | 1,996.77 | 6.52 | 0.33% | 1,990.26 | 1,996.77 | 1,980.02 | 0 |
| Jul 11 2024 | 1,990.26 | -0.20 | -0.01% | 1,990.46 | 1,999.60 | 1,988.34 | 0 |
| Jul 10 2024 | 1,990.46 | -7.91 | -0.40% | 1,998.36 | 2,001.44 | 1,984.09 | 0 |
| Jul 09 2024 | 1,998.36 | -8.42 | -0.42% | 2,006.79 | 2,006.79 | 1,993.18 | 0 |
| Jul 08 2024 | 2,006.79 | -10.91 | -0.54% | 2,017.69 | 2,017.69 | 1,996.29 | 0 |
| Jul 05 2024 | 2,017.69 | 15.75 | 0.79% | 2,009.66 | 2,017.69 | 2,005.25 | 0 |
| Jul 03 2024 | 2,001.94 | 1.09 | 0.05% | 2,000.86 | 2,002.55 | 1,990.55 | 0 |
| Jul 02 2024 | 2,000.86 | 4.39 | 0.22% | 1,996.46 | 2,007.70 | 1,994.24 | 0 |
| Jul 01 2024 | 1,996.46 | 9.49 | 0.48% | 1,986.97 | 2,006.56 | 1,985.77 | 0 |
