Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXS30CAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 464.84 | -5.54 | -1.18% | 467.71 | 467.71 | 464.24 | 0 |
| Jun 24 2024 | 470.38 | 3.45 | 0.74% | 464.21 | 470.56 | 463.96 | 0 |
| Jun 21 2024 | 466.93 | 0.00 | 0.00% | 466.93 | 466.93 | 466.93 | 0 |
| Jun 20 2024 | 466.93 | 2.08 | 0.45% | 465.75 | 467.31 | 465.02 | 0 |
| Jun 18 2024 | 464.85 | 1.43 | 0.31% | 466.06 | 466.07 | 462.73 | 0 |
| Jun 17 2024 | 463.41 | -0.64 | -0.14% | 465.41 | 467.44 | 461.66 | 0 |
| Jun 14 2024 | 464.05 | -4.51 | -0.96% | 467.46 | 468.46 | 462.93 | 0 |
| Jun 13 2024 | 468.56 | -7.09 | -1.49% | 474.56 | 475.06 | 468.34 | 0 |
| Jun 12 2024 | 475.64 | 7.06 | 1.51% | 470.73 | 476.51 | 470.54 | 0 |
| Jun 11 2024 | 468.58 | -2.55 | -0.54% | 472.97 | 473.23 | 466.42 | 0 |
| Jun 10 2024 | 471.13 | -4.32 | -0.91% | 471.61 | 471.69 | 469.75 | 0 |
| Jun 07 2024 | 475.45 | 2.10 | 0.44% | 474.24 | 476.69 | 472.19 | 0 |
| Jun 06 2024 | 473.35 | 0.00 | 0.00% | 473.35 | 473.35 | 473.35 | 0 |
| Jun 05 2024 | 473.35 | 4.00 | 0.85% | 472.46 | 474.12 | 471.42 | 0 |
| Jun 04 2024 | 469.35 | -4.42 | -0.93% | 472.54 | 472.58 | 468.31 | 0 |
| Jun 03 2024 | 473.77 | 1.54 | 0.33% | 476.67 | 477.54 | 472.80 | 0 |
| May 31 2024 | 472.24 | 1.66 | 0.35% | 470.20 | 472.59 | 469.09 | 0 |
| May 30 2024 | 470.57 | 2.03 | 0.43% | 467.43 | 470.99 | 467.34 | 0 |
| May 29 2024 | 468.54 | -5.86 | -1.23% | 473.10 | 473.94 | 468.54 | 0 |
| May 28 2024 | 474.40 | -1.04 | -0.22% | 476.76 | 477.15 | 472.57 | 0 |
| May 24 2024 | 475.45 | -3.01 | -0.63% | 473.39 | 475.88 | 472.62 | 0 |
| May 23 2024 | 478.45 | 0.94 | 0.20% | 479.50 | 479.62 | 476.68 | 0 |
| May 22 2024 | 477.51 | -0.03 | -0.01% | 476.64 | 478.17 | 476.04 | 0 |
| May 21 2024 | 477.54 | 0.02 | 0.01% | 475.98 | 477.54 | 474.55 | 0 |
| May 20 2024 | 477.52 | 5.31 | 1.13% | 474.31 | 477.52 | 473.79 | 0 |
| May 17 2024 | 472.20 | -1.14 | -0.24% | 472.03 | 472.57 | 470.33 | 0 |
| May 16 2024 | 473.35 | -2.68 | -0.56% | 476.06 | 476.13 | 472.12 | 0 |
| May 15 2024 | 476.03 | -1.45 | -0.30% | 478.67 | 478.67 | 475.15 | 0 |
| May 14 2024 | 477.48 | 1.79 | 0.38% | 476.07 | 477.48 | 474.79 | 0 |
| May 13 2024 | 475.68 | -0.05 | -0.01% | 475.89 | 476.00 | 474.18 | 0 |
| May 10 2024 | 475.73 | 6.94 | 1.48% | 472.37 | 476.75 | 472.37 | 0 |
| May 09 2024 | 468.80 | 0.00 | 0.00% | 468.80 | 468.80 | 468.80 | 0 |
| May 08 2024 | 468.80 | -0.36 | -0.08% | 470.65 | 471.86 | 468.80 | 0 |
| May 07 2024 | 469.16 | 5.18 | 1.12% | 464.92 | 469.16 | 463.80 | 0 |
| May 06 2024 | 463.98 | 4.79 | 1.04% | 461.05 | 464.09 | 460.08 | 0 |
| May 03 2024 | 459.19 | 2.18 | 0.48% | 457.76 | 461.00 | 456.60 | 0 |
| May 02 2024 | 457.01 | -5.69 | -1.23% | 460.23 | 460.46 | 456.68 | 0 |
| May 01 2024 | 462.69 | 0.00 | 0.00% | 462.69 | 462.69 | 462.69 | 0 |
| Apr 30 2024 | 462.69 | -1.14 | -0.25% | 463.62 | 463.62 | 459.71 | 0 |
| Apr 29 2024 | 463.83 | 2.24 | 0.49% | 463.52 | 464.73 | 463.26 | 0 |
| Apr 26 2024 | 461.59 | 5.62 | 1.23% | 458.19 | 462.98 | 457.51 | 0 |
| Apr 25 2024 | 455.97 | -1.99 | -0.43% | 458.05 | 459.29 | 452.89 | 0 |
| Apr 24 2024 | 457.96 | -2.42 | -0.53% | 457.73 | 460.29 | 456.42 | 0 |
| Apr 23 2024 | 460.38 | 6.39 | 1.41% | 456.42 | 460.82 | 455.21 | 0 |
| Apr 22 2024 | 454.00 | 2.60 | 0.58% | 455.17 | 455.54 | 452.52 | 0 |
| Apr 19 2024 | 451.39 | -2.44 | -0.54% | 448.96 | 451.54 | 447.44 | 0 |
| Apr 18 2024 | 453.83 | 2.67 | 0.59% | 453.47 | 454.01 | 450.37 | 0 |
| Apr 17 2024 | 451.16 | 2.68 | 0.60% | 449.53 | 454.71 | 448.71 | 0 |
| Apr 16 2024 | 448.48 | -5.61 | -1.24% | 447.88 | 450.69 | 447.02 | 0 |
| Apr 15 2024 | 454.09 | 2.48 | 0.55% | 453.70 | 458.51 | 453.68 | 0 |
| Apr 12 2024 | 451.60 | 1.23 | 0.27% | 455.91 | 457.51 | 451.15 | 0 |
| Apr 11 2024 | 450.37 | -3.32 | -0.73% | 453.39 | 453.39 | 446.76 | 0 |
| Apr 10 2024 | 453.69 | 0.85 | 0.19% | 455.71 | 457.46 | 450.45 | 0 |
| Apr 09 2024 | 452.83 | -1.37 | -0.30% | 453.68 | 455.25 | 452.15 | 0 |
| Apr 08 2024 | 454.21 | 3.00 | 0.67% | 452.59 | 455.01 | 451.27 | 0 |
| Apr 05 2024 | 451.21 | -3.08 | -0.68% | 449.79 | 451.46 | 447.64 | 0 |
| Apr 04 2024 | 454.29 | 1.68 | 0.37% | 452.48 | 454.79 | 452.27 | 0 |
| Apr 03 2024 | 452.60 | 0.76 | 0.17% | 450.72 | 453.24 | 450.21 | 0 |
| Apr 02 2024 | 451.84 | -1.70 | -0.38% | 456.46 | 457.51 | 450.70 | 0 |
| Apr 01 2024 | 453.55 | 0.00 | 0.00% | 453.55 | 453.55 | 453.55 | 0 |
| Mar 28 2024 | 453.55 | -2.40 | -0.53% | 456.66 | 457.60 | 453.28 | 0 |
