Register for streaming realtime charts, analysis tools, and prices.
OMXNORDICSEKGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 557.80 | 1.06 | 0.19% | 554.98 | 557.90 | 554.01 | 0 |
| Jun 24 2024 | 556.74 | 2.28 | 0.41% | 551.86 | 556.79 | 551.60 | 0 |
| Jun 21 2024 | 554.45 | -0.04 | -0.01% | 554.65 | 555.28 | 553.08 | 0 |
| Jun 20 2024 | 554.50 | 3.59 | 0.65% | 551.35 | 554.50 | 550.83 | 0 |
| Jun 18 2024 | 550.90 | -0.07 | -0.01% | 552.07 | 552.07 | 548.99 | 0 |
| Jun 17 2024 | 550.98 | -1.12 | -0.20% | 553.17 | 555.00 | 549.21 | 0 |
| Jun 14 2024 | 552.10 | -3.78 | -0.68% | 556.23 | 556.73 | 549.66 | 0 |
| Jun 13 2024 | 555.88 | -5.04 | -0.90% | 561.21 | 561.57 | 555.85 | 0 |
| Jun 12 2024 | 560.92 | 4.86 | 0.87% | 557.25 | 561.49 | 556.78 | 0 |
| Jun 11 2024 | 556.07 | -3.45 | -0.62% | 560.83 | 561.15 | 554.29 | 0 |
| Jun 10 2024 | 559.51 | -4.36 | -0.77% | 559.83 | 559.94 | 558.39 | 0 |
| Jun 07 2024 | 563.87 | 2.76 | 0.49% | 560.01 | 564.55 | 558.83 | 0 |
| Jun 06 2024 | 561.11 | 5.72 | 1.03% | 559.20 | 561.11 | 558.76 | 0 |
| Jun 05 2024 | 555.39 | 1.45 | 0.26% | 554.87 | 555.58 | 553.89 | 0 |
| Jun 04 2024 | 553.94 | -0.71 | -0.13% | 555.69 | 556.00 | 552.88 | 0 |
| Jun 03 2024 | 554.65 | -2.38 | -0.43% | 560.06 | 560.06 | 553.85 | 0 |
| May 31 2024 | 557.03 | 1.64 | 0.29% | 554.29 | 558.62 | 553.95 | 0 |
| May 30 2024 | 555.39 | 2.22 | 0.40% | 554.47 | 557.40 | 554.30 | 0 |
| May 29 2024 | 553.17 | -5.86 | -1.05% | 556.64 | 557.09 | 553.17 | 0 |
| May 28 2024 | 559.03 | -3.71 | -0.66% | 561.83 | 563.56 | 558.03 | 0 |
| May 24 2024 | 562.74 | -4.07 | -0.72% | 563.61 | 564.65 | 561.98 | 0 |
| May 23 2024 | 566.81 | 1.27 | 0.22% | 567.04 | 568.55 | 565.67 | 0 |
| May 22 2024 | 565.54 | -0.04 | -0.01% | 563.74 | 565.55 | 562.81 | 0 |
| May 21 2024 | 565.58 | 2.19 | 0.39% | 563.10 | 565.58 | 561.84 | 0 |
| May 20 2024 | 563.40 | 2.83 | 0.50% | 561.79 | 563.40 | 561.69 | 0 |
| May 17 2024 | 560.57 | -2.08 | -0.37% | 562.03 | 562.80 | 559.80 | 0 |
| May 16 2024 | 562.65 | -0.47 | -0.08% | 563.20 | 563.85 | 558.70 | 0 |
| May 15 2024 | 563.12 | 0.61 | 0.11% | 564.49 | 565.69 | 561.75 | 0 |
| May 14 2024 | 562.50 | 2.97 | 0.53% | 561.17 | 564.92 | 560.99 | 0 |
| May 13 2024 | 559.53 | 4.72 | 0.85% | 557.68 | 559.57 | 557.34 | 0 |
| May 10 2024 | 554.81 | 4.79 | 0.87% | 552.96 | 555.41 | 552.96 | 0 |
| May 09 2024 | 550.02 | -0.20 | -0.04% | 550.58 | 550.89 | 549.74 | 0 |
| May 08 2024 | 550.23 | 1.89 | 0.34% | 551.28 | 553.47 | 549.43 | 0 |
| May 07 2024 | 548.34 | 9.03 | 1.67% | 542.32 | 548.34 | 541.82 | 0 |
| May 06 2024 | 539.31 | 3.55 | 0.66% | 537.30 | 539.31 | 536.21 | 0 |
| May 03 2024 | 535.76 | -0.04 | -0.01% | 533.24 | 536.63 | 530.89 | 0 |
| May 02 2024 | 535.80 | -7.32 | -1.35% | 538.39 | 540.71 | 535.65 | 0 |
| May 01 2024 | 543.12 | -1.31 | -0.24% | 543.46 | 543.64 | 540.51 | 0 |
| Apr 30 2024 | 544.43 | 2.25 | 0.41% | 542.75 | 546.69 | 539.66 | 0 |
| Apr 29 2024 | 542.18 | 3.37 | 0.63% | 541.07 | 542.85 | 539.98 | 0 |
| Apr 26 2024 | 538.81 | 9.80 | 1.85% | 533.58 | 539.84 | 532.99 | 0 |
| Apr 25 2024 | 529.01 | -6.48 | -1.21% | 531.39 | 533.57 | 527.71 | 0 |
| Apr 24 2024 | 535.49 | -2.70 | -0.50% | 536.55 | 538.23 | 535.00 | 0 |
| Apr 23 2024 | 538.19 | 6.34 | 1.19% | 533.07 | 538.31 | 532.26 | 0 |
| Apr 22 2024 | 531.84 | 3.03 | 0.57% | 530.56 | 532.25 | 528.11 | 0 |
| Apr 19 2024 | 528.81 | -0.48 | -0.09% | 526.38 | 529.24 | 525.03 | 0 |
| Apr 18 2024 | 529.29 | -1.57 | -0.30% | 529.90 | 530.42 | 525.77 | 0 |
| Apr 17 2024 | 530.86 | 2.53 | 0.48% | 529.15 | 534.13 | 528.39 | 0 |
| Apr 16 2024 | 528.33 | -5.88 | -1.10% | 527.75 | 529.62 | 526.01 | 0 |
| Apr 15 2024 | 534.21 | 0.45 | 0.08% | 535.06 | 538.69 | 534.02 | 0 |
| Apr 12 2024 | 533.76 | 1.99 | 0.37% | 537.09 | 539.72 | 533.41 | 0 |
| Apr 11 2024 | 531.77 | -0.47 | -0.09% | 531.48 | 533.62 | 528.21 | 0 |
| Apr 10 2024 | 532.24 | 1.26 | 0.24% | 533.38 | 534.37 | 528.03 | 0 |
| Apr 09 2024 | 530.98 | -3.63 | -0.68% | 534.16 | 534.59 | 530.51 | 0 |
| Apr 08 2024 | 534.61 | 1.50 | 0.28% | 533.90 | 535.51 | 532.27 | 0 |
| Apr 05 2024 | 533.10 | -0.76 | -0.14% | 530.89 | 533.33 | 529.48 | 0 |
| Apr 04 2024 | 533.86 | -1.22 | -0.23% | 533.92 | 535.40 | 533.34 | 0 |
| Apr 03 2024 | 535.08 | 2.52 | 0.47% | 533.98 | 535.24 | 532.62 | 0 |
| Apr 02 2024 | 532.56 | -5.60 | -1.04% | 540.08 | 541.24 | 531.82 | 0 |
| Apr 01 2024 | 538.16 | 1.36 | 0.25% | 536.43 | 538.28 | 536.06 | 0 |
| Mar 28 2024 | 536.80 | 0.19 | 0.04% | 538.12 | 538.50 | 535.86 | 0 |
