OMXS30ESG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 2,493.97 | 0.00 | 0.00% | 2,493.97 | 2,493.97 | 2,493.97 | 0 |
Jun 20 2024 | 2,493.97 | 6.18 | 0.25% | 2,488.76 | 2,496.69 | 2,483.47 | 0 |
Jun 18 2024 | 2,487.79 | 7.90 | 0.32% | 2,493.55 | 2,494.03 | 2,475.32 | 0 |
Jun 17 2024 | 2,479.89 | -4.09 | -0.16% | 2,489.92 | 2,502.55 | 2,470.09 | 0 |
Jun 14 2024 | 2,483.98 | -24.51 | -0.98% | 2,500.71 | 2,506.69 | 2,476.79 | 0 |
Jun 13 2024 | 2,508.49 | -36.94 | -1.45% | 2,541.40 | 2,544.16 | 2,507.27 | 0 |
Jun 12 2024 | 2,545.42 | 41.26 | 1.65% | 2,518.91 | 2,549.49 | 2,517.29 | 0 |
Jun 11 2024 | 2,504.16 | -13.86 | -0.55% | 2,527.82 | 2,529.49 | 2,491.89 | 0 |
Jun 10 2024 | 2,518.02 | -21.57 | -0.85% | 2,520.37 | 2,520.87 | 2,509.71 | 0 |
Jun 07 2024 | 2,539.59 | 14.26 | 0.56% | 2,531.01 | 2,546.61 | 2,521.17 | 0 |
Jun 06 2024 | 2,525.34 | 0.00 | 0.00% | 2,525.34 | 2,525.34 | 2,525.34 | 0 |
Jun 05 2024 | 2,525.34 | 21.59 | 0.86% | 2,519.45 | 2,529.09 | 2,512.97 | 0 |
Jun 04 2024 | 2,503.75 | -24.18 | -0.96% | 2,521.31 | 2,521.50 | 2,498.01 | 0 |
Jun 03 2024 | 2,527.93 | 7.79 | 0.31% | 2,544.40 | 2,548.77 | 2,522.36 | 0 |
May 31 2024 | 2,520.14 | 9.63 | 0.38% | 2,508.72 | 2,522.46 | 2,502.05 | 0 |
May 30 2024 | 2,510.51 | 10.58 | 0.42% | 2,492.10 | 2,512.52 | 2,492.06 | 0 |
May 29 2024 | 2,499.93 | -31.01 | -1.23% | 2,524.75 | 2,529.47 | 2,499.65 | 0 |
May 28 2024 | 2,530.93 | -6.01 | -0.24% | 2,543.96 | 2,546.55 | 2,519.81 | 0 |
May 24 2024 | 2,536.94 | -16.68 | -0.65% | 2,525.47 | 2,538.83 | 2,520.66 | 0 |
May 23 2024 | 2,553.63 | 7.25 | 0.28% | 2,557.13 | 2,559.99 | 2,544.16 | 0 |
May 22 2024 | 2,546.38 | 3.18 | 0.12% | 2,537.86 | 2,550.17 | 2,534.70 | 0 |
May 21 2024 | 2,543.20 | 0.15 | 0.01% | 2,534.73 | 2,543.47 | 2,527.03 | 0 |
May 20 2024 | 2,543.05 | 29.65 | 1.18% | 2,524.74 | 2,543.05 | 2,522.30 | 0 |
May 17 2024 | 2,513.40 | -5.97 | -0.24% | 2,511.30 | 2,514.42 | 2,502.31 | 0 |
May 16 2024 | 2,519.37 | -17.88 | -0.70% | 2,535.88 | 2,536.15 | 2,513.64 | 0 |
May 15 2024 | 2,537.25 | -5.65 | -0.22% | 2,549.61 | 2,549.67 | 2,529.87 | 0 |
May 14 2024 | 2,542.90 | 10.52 | 0.42% | 2,535.12 | 2,544.65 | 2,527.93 | 0 |
May 13 2024 | 2,532.38 | -1.33 | -0.05% | 2,533.99 | 2,534.88 | 2,523.91 | 0 |
May 10 2024 | 2,533.71 | 38.61 | 1.55% | 2,516.09 | 2,539.33 | 2,514.71 | 0 |
May 09 2024 | 2,495.10 | 0.00 | 0.00% | 2,495.10 | 2,495.10 | 2,495.10 | 0 |
May 08 2024 | 2,495.10 | -4.47 | -0.18% | 2,504.49 | 2,512.40 | 2,495.10 | 0 |
May 07 2024 | 2,499.57 | 27.11 | 1.10% | 2,476.75 | 2,499.57 | 2,469.79 | 0 |
May 06 2024 | 2,472.46 | 24.18 | 0.99% | 2,456.76 | 2,472.46 | 2,449.57 | 0 |
May 03 2024 | 2,448.28 | 14.94 | 0.61% | 2,438.66 | 2,457.92 | 2,432.64 | 0 |
May 02 2024 | 2,433.34 | -29.07 | -1.18% | 2,450.29 | 2,451.68 | 2,431.17 | 0 |
May 01 2024 | 2,462.41 | 0.00 | 0.00% | 2,462.41 | 2,462.41 | 2,462.41 | 0 |
Apr 30 2024 | 2,462.41 | -11.19 | -0.45% | 2,469.41 | 2,470.45 | 2,446.50 | 0 |
Apr 29 2024 | 2,473.60 | 12.80 | 0.52% | 2,471.74 | 2,479.49 | 2,469.01 | 0 |
Apr 26 2024 | 2,460.80 | 30.79 | 1.27% | 2,442.93 | 2,467.70 | 2,439.80 | 0 |
Apr 25 2024 | 2,430.01 | -16.33 | -0.67% | 2,441.97 | 2,447.36 | 2,413.87 | 0 |
Apr 24 2024 | 2,446.34 | 3.48 | 0.14% | 2,429.11 | 2,458.66 | 2,421.05 | 0 |
Apr 23 2024 | 2,442.86 | 31.63 | 1.31% | 2,423.30 | 2,445.61 | 2,415.84 | 0 |
Apr 22 2024 | 2,411.23 | 8.11 | 0.34% | 2,423.75 | 2,425.05 | 2,406.27 | 0 |
Apr 19 2024 | 2,403.11 | -14.40 | -0.60% | 2,391.73 | 2,404.83 | 2,382.79 | 0 |
Apr 18 2024 | 2,417.51 | 13.30 | 0.55% | 2,417.71 | 2,419.12 | 2,399.50 | 0 |
Apr 17 2024 | 2,404.21 | 13.63 | 0.57% | 2,395.46 | 2,423.81 | 2,390.89 | 0 |
Apr 16 2024 | 2,390.59 | -30.73 | -1.27% | 2,387.11 | 2,403.11 | 2,382.51 | 0 |
Apr 15 2024 | 2,421.32 | 14.77 | 0.61% | 2,422.00 | 2,445.19 | 2,419.40 | 0 |
Apr 12 2024 | 2,406.54 | 7.44 | 0.31% | 2,429.26 | 2,439.10 | 2,403.35 | 0 |
Apr 11 2024 | 2,399.11 | -19.83 | -0.82% | 2,417.58 | 2,418.65 | 2,377.41 | 0 |
Apr 10 2024 | 2,418.93 | 5.46 | 0.23% | 2,427.95 | 2,438.25 | 2,399.84 | 0 |
Apr 09 2024 | 2,413.48 | -7.86 | -0.32% | 2,418.14 | 2,427.19 | 2,409.30 | 0 |
Apr 08 2024 | 2,421.34 | 16.73 | 0.70% | 2,413.57 | 2,426.34 | 2,405.72 | 0 |
Apr 05 2024 | 2,404.61 | -16.69 | -0.69% | 2,396.48 | 2,405.80 | 2,383.68 | 0 |
Apr 04 2024 | 2,421.30 | 8.69 | 0.36% | 2,410.04 | 2,424.08 | 2,408.65 | 0 |
Apr 03 2024 | 2,412.61 | 3.84 | 0.16% | 2,404.86 | 2,417.25 | 2,400.64 | 0 |
Apr 02 2024 | 2,408.77 | -6.08 | -0.25% | 2,431.59 | 2,437.45 | 2,402.18 | 0 |
Apr 01 2024 | 2,414.85 | 0.00 | 0.00% | 2,414.85 | 2,414.85 | 2,414.85 | 0 |
Mar 28 2024 | 2,414.85 | -21.96 | -0.90% | 2,437.29 | 2,440.43 | 2,413.41 | 0 |
Mar 27 2024 | 2,436.81 | -9.88 | -0.40% | 2,443.66 | 2,455.66 | 2,430.84 | 0 |
Mar 26 2024 | 2,446.69 | 19.95 | 0.82% | 2,424.38 | 2,450.55 | 2,419.61 | 0 |
Mar 25 2024 | 2,426.74 | -12.15 | -0.50% | 2,436.35 | 2,442.26 | 2,419.58 | 0 |