Register for streaming realtime charts, analysis tools, and prices.
OMXS30BID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2,559.49 | -35.35 | -1.36% | 2,576.68 | 2,601.05 | 2,515.06 | 0 |
| Jun 24 2024 | 2,594.84 | 21.07 | 0.82% | 2,557.81 | 2,619.18 | 2,524.10 | 0 |
| Jun 21 2024 | 2,573.78 | 0.00 | 0.00% | 2,573.78 | 2,573.78 | 2,573.78 | 0 |
| Jun 20 2024 | 2,573.78 | 7.86 | 0.31% | 2,568.95 | 2,575.97 | 2,479.16 | 0 |
| Jun 18 2024 | 2,565.92 | 8.06 | 0.31% | 2,572.71 | 2,611.36 | 2,416.41 | 0 |
| Jun 17 2024 | 2,557.86 | -3.61 | -0.14% | 2,568.77 | 3,026.15 | 2,498.97 | 0 |
| Jun 14 2024 | 2,561.47 | -24.45 | -0.95% | 2,578.95 | 2,615.21 | 2,530.51 | 0 |
| Jun 13 2024 | 2,585.91 | -43.39 | -1.65% | 2,621.59 | 2,659.94 | 2,249.49 | 0 |
| Jun 12 2024 | 2,629.31 | 40.90 | 1.58% | 2,598.43 | 2,666.65 | 2,435.95 | 0 |
| Jun 11 2024 | 2,588.41 | -7.52 | -0.29% | 2,610.59 | 2,612.22 | 2,552.68 | 0 |
| Jun 10 2024 | 2,595.93 | -27.04 | -1.03% | 2,603.35 | 2,617.33 | 2,410.00 | 0 |
| Jun 07 2024 | 2,622.97 | 13.14 | 0.50% | 2,614.66 | 2,667.42 | 2,520.44 | 0 |
| Jun 06 2024 | 2,609.83 | 0.00 | 0.00% | 2,609.83 | 2,609.83 | 2,609.83 | 0 |
| Jun 05 2024 | 2,609.83 | 24.55 | 0.95% | 2,603.10 | 2,670.77 | 2,592.92 | 0 |
| Jun 04 2024 | 2,585.28 | -28.34 | -1.08% | 2,605.05 | 2,634.71 | 2,563.80 | 0 |
| Jun 03 2024 | 2,613.62 | 11.80 | 0.45% | 2,627.56 | 2,632.46 | 2,480.40 | 0 |
| May 31 2024 | 2,601.82 | 7.33 | 0.28% | 2,589.96 | 2,670.34 | 2,583.90 | 0 |
| May 30 2024 | 2,594.49 | 7.51 | 0.29% | 2,574.63 | 2,603.35 | 2,436.95 | 0 |
| May 29 2024 | 2,586.98 | -25.33 | -0.97% | 2,607.56 | 2,612.75 | 2,355.44 | 0 |
| May 28 2024 | 2,612.31 | -10.40 | -0.40% | 2,629.85 | 2,686.70 | 2,569.83 | 0 |
| May 24 2024 | 2,622.71 | -15.30 | -0.58% | 2,611.18 | 2,723.01 | 2,333.17 | 0 |
| May 23 2024 | 2,638.01 | 4.63 | 0.18% | 2,644.53 | 2,911.43 | 2,613.72 | 0 |
| May 22 2024 | 2,633.38 | 4.85 | 0.18% | 2,625.89 | 2,698.89 | 2,598.50 | 0 |
| May 21 2024 | 2,628.53 | -1.17 | -0.04% | 2,622.69 | 2,811.95 | 2,567.27 | 0 |
| May 20 2024 | 2,629.70 | 29.42 | 1.13% | 2,613.55 | 2,758.31 | 2,405.23 | 0 |
| May 17 2024 | 2,600.28 | -7.39 | -0.28% | 2,598.80 | 2,604.92 | 2,441.02 | 0 |
| May 16 2024 | 2,607.67 | -20.69 | -0.79% | 2,625.49 | 2,625.49 | 2,404.59 | 0 |
| May 15 2024 | 2,628.36 | -1.06 | -0.04% | 2,638.80 | 2,638.80 | 2,585.35 | 0 |
| May 14 2024 | 2,629.43 | 5.74 | 0.22% | 2,625.46 | 2,772.41 | 2,608.45 | 0 |
| May 13 2024 | 2,623.68 | -4.14 | -0.16% | 2,626.97 | 2,826.35 | 2,613.61 | 0 |
| May 10 2024 | 2,627.82 | 34.19 | 1.32% | 2,608.33 | 2,634.33 | 2,543.73 | 0 |
| May 09 2024 | 2,593.64 | 0.00 | 0.00% | 2,593.64 | 2,593.64 | 2,593.64 | 0 |
| May 08 2024 | 2,593.64 | 3.20 | 0.12% | 2,596.45 | 2,605.47 | 2,552.96 | 0 |
| May 07 2024 | 2,590.43 | 30.70 | 1.20% | 2,567.31 | 2,740.78 | 2,388.83 | 0 |
| May 06 2024 | 2,559.74 | 20.37 | 0.80% | 2,547.83 | 2,678.74 | 2,540.56 | 0 |
| May 03 2024 | 2,539.36 | 16.22 | 0.64% | 2,529.67 | 2,726.07 | 2,353.50 | 0 |
| May 02 2024 | 2,523.14 | -29.71 | -1.16% | 2,542.14 | 2,543.71 | 2,436.32 | 0 |
| May 01 2024 | 2,552.85 | 0.00 | 0.00% | 2,552.85 | 2,552.85 | 2,552.85 | 0 |
| Apr 30 2024 | 2,552.85 | -15.32 | -0.60% | 2,562.20 | 2,613.58 | 2,528.20 | 0 |
| Apr 29 2024 | 2,568.17 | 10.20 | 0.40% | 2,564.54 | 2,684.02 | 2,550.90 | 0 |
| Apr 26 2024 | 2,557.97 | 36.13 | 1.43% | 2,537.91 | 2,626.29 | 2,533.61 | 0 |
| Apr 25 2024 | 2,521.84 | -16.23 | -0.64% | 2,537.49 | 2,640.45 | 2,499.55 | 0 |
| Apr 24 2024 | 2,538.07 | -9.01 | -0.35% | 2,532.00 | 2,613.05 | 2,273.49 | 0 |
| Apr 23 2024 | 2,547.08 | 36.63 | 1.46% | 2,521.96 | 2,597.69 | 2,316.82 | 0 |
| Apr 22 2024 | 2,510.45 | 9.19 | 0.37% | 2,522.08 | 2,572.75 | 2,453.45 | 0 |
| Apr 19 2024 | 2,501.26 | -16.58 | -0.66% | 2,489.71 | 2,605.76 | 2,480.35 | 0 |
| Apr 18 2024 | 2,517.83 | 11.46 | 0.46% | 2,516.03 | 2,730.82 | 2,469.88 | 0 |
| Apr 17 2024 | 2,506.38 | 17.63 | 0.71% | 2,494.32 | 2,567.03 | 2,317.57 | 0 |
| Apr 16 2024 | 2,488.75 | -33.06 | -1.31% | 2,485.47 | 2,597.65 | 2,439.15 | 0 |
| Apr 15 2024 | 2,521.80 | 16.61 | 0.66% | 2,521.58 | 2,547.81 | 2,414.87 | 0 |
| Apr 12 2024 | 2,505.19 | 10.09 | 0.40% | 2,530.55 | 2,539.95 | 2,325.96 | 0 |
| Apr 11 2024 | 2,495.10 | -21.00 | -0.83% | 2,516.06 | 2,835.48 | 2,345.30 | 0 |
| Apr 10 2024 | 2,516.10 | 4.98 | 0.20% | 2,527.85 | 2,613.76 | 2,498.78 | 0 |
| Apr 09 2024 | 2,511.12 | -10.36 | -0.41% | 2,517.87 | 2,617.45 | 2,498.97 | 0 |
| Apr 08 2024 | 2,521.48 | 20.90 | 0.84% | 2,512.69 | 2,552.35 | 2,475.71 | 0 |
| Apr 05 2024 | 2,500.58 | -20.52 | -0.81% | 2,494.97 | 2,559.53 | 2,352.26 | 0 |
| Apr 04 2024 | 2,521.10 | 6.93 | 0.28% | 2,509.66 | 2,577.20 | 2,278.32 | 0 |
| Apr 03 2024 | 2,514.18 | 7.47 | 0.30% | 2,503.56 | 2,564.34 | 2,251.75 | 0 |
| Apr 02 2024 | 2,506.71 | -12.39 | -0.49% | 2,535.29 | 2,544.97 | 2,446.43 | 0 |
| Apr 01 2024 | 2,519.10 | 0.00 | 0.00% | 2,519.10 | 2,519.10 | 2,519.10 | 0 |
| Mar 28 2024 | 2,519.10 | -16.72 | -0.66% | 2,533.06 | 2,585.99 | 2,269.74 | 0 |
