OMXS30ESGGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 2,953.58 | -39.77 | -1.33% | 2,975.01 | 2,975.44 | 2,950.37 | 0 |
Jun 24 2024 | 2,993.35 | 22.18 | 0.75% | 2,951.94 | 2,994.81 | 2,950.05 | 0 |
Jun 21 2024 | 2,971.17 | 0.00 | 0.00% | 2,971.17 | 2,971.17 | 2,971.17 | 0 |
Jun 20 2024 | 2,971.17 | 7.36 | 0.25% | 2,964.89 | 2,974.40 | 2,958.66 | 0 |
Jun 18 2024 | 2,963.80 | 9.41 | 0.32% | 2,970.66 | 2,971.23 | 2,948.94 | 0 |
Jun 17 2024 | 2,954.39 | -4.87 | -0.16% | 2,966.24 | 2,981.38 | 2,942.72 | 0 |
Jun 14 2024 | 2,959.26 | -29.20 | -0.98% | 2,979.28 | 2,986.32 | 2,950.70 | 0 |
Jun 13 2024 | 2,988.46 | -44.00 | -1.45% | 3,027.76 | 3,030.95 | 2,987.01 | 0 |
Jun 12 2024 | 3,032.46 | 49.16 | 1.65% | 3,000.87 | 3,037.31 | 2,998.95 | 0 |
Jun 11 2024 | 2,983.30 | -16.52 | -0.55% | 3,011.82 | 3,013.48 | 2,968.68 | 0 |
Jun 10 2024 | 2,999.82 | -25.70 | -0.85% | 3,003.13 | 3,011.33 | 2,983.67 | 0 |
Jun 07 2024 | 3,025.51 | 16.98 | 0.56% | 3,015.31 | 3,033.87 | 3,003.57 | 0 |
Jun 06 2024 | 3,008.53 | 0.00 | 0.00% | 3,008.53 | 3,008.53 | 3,008.53 | 0 |
Jun 05 2024 | 3,008.53 | 25.72 | 0.86% | 3,001.60 | 3,013.00 | 2,993.79 | 0 |
Jun 04 2024 | 2,982.81 | -28.81 | -0.96% | 3,003.73 | 3,003.97 | 2,975.98 | 0 |
Jun 03 2024 | 3,011.62 | 9.28 | 0.31% | 3,031.13 | 3,036.45 | 3,004.99 | 0 |
May 31 2024 | 3,002.34 | 11.48 | 0.38% | 2,988.67 | 3,005.11 | 2,980.79 | 0 |
May 30 2024 | 2,990.86 | 12.60 | 0.42% | 2,968.94 | 2,993.26 | 2,968.89 | 0 |
May 29 2024 | 2,978.26 | -36.94 | -1.23% | 3,007.90 | 3,013.46 | 2,977.93 | 0 |
May 28 2024 | 3,015.20 | -7.16 | -0.24% | 3,030.80 | 3,033.81 | 3,001.95 | 0 |
May 24 2024 | 3,022.36 | -19.88 | -0.65% | 3,008.18 | 3,024.61 | 3,002.96 | 0 |
May 23 2024 | 3,042.23 | 8.63 | 0.28% | 3,046.84 | 3,049.82 | 3,030.96 | 0 |
May 22 2024 | 3,033.60 | 3.89 | 0.13% | 3,023.45 | 3,038.11 | 3,019.68 | 0 |
May 21 2024 | 3,029.70 | 0.18 | 0.01% | 3,019.76 | 3,030.03 | 3,010.43 | 0 |
May 20 2024 | 3,029.52 | 35.32 | 1.18% | 3,007.56 | 3,029.52 | 3,004.81 | 0 |
May 17 2024 | 2,994.20 | -6.52 | -0.22% | 2,991.85 | 2,995.42 | 2,980.99 | 0 |
May 16 2024 | 3,000.72 | -20.10 | -0.67% | 3,020.87 | 3,020.87 | 2,993.90 | 0 |
May 15 2024 | 3,020.82 | -6.73 | -0.22% | 3,035.38 | 3,035.40 | 3,012.04 | 0 |
May 14 2024 | 3,027.55 | 12.53 | 0.42% | 3,018.53 | 3,029.64 | 3,009.72 | 0 |
May 13 2024 | 3,015.02 | -1.58 | -0.05% | 3,016.75 | 3,018.00 | 3,004.94 | 0 |
May 10 2024 | 3,016.61 | 45.97 | 1.55% | 2,995.63 | 3,023.30 | 2,993.98 | 0 |
May 09 2024 | 2,970.64 | 0.00 | 0.00% | 2,970.64 | 2,970.64 | 2,970.64 | 0 |
May 08 2024 | 2,970.64 | -1.97 | -0.07% | 2,980.58 | 2,991.22 | 2,970.64 | 0 |
May 07 2024 | 2,972.60 | 32.24 | 1.10% | 2,945.74 | 2,972.60 | 2,937.19 | 0 |
May 06 2024 | 2,940.36 | 31.11 | 1.07% | 2,921.93 | 2,940.36 | 2,913.16 | 0 |
May 03 2024 | 2,909.25 | 17.75 | 0.61% | 2,897.82 | 2,920.70 | 2,890.67 | 0 |
May 02 2024 | 2,891.49 | -34.55 | -1.18% | 2,911.64 | 2,913.28 | 2,888.91 | 0 |
May 01 2024 | 2,926.04 | 0.00 | 0.00% | 2,926.04 | 2,926.04 | 2,926.04 | 0 |
Apr 30 2024 | 2,926.04 | -7.74 | -0.26% | 2,935.47 | 2,935.57 | 2,907.16 | 0 |
Apr 29 2024 | 2,933.77 | 15.18 | 0.52% | 2,931.55 | 2,940.76 | 2,928.33 | 0 |
Apr 26 2024 | 2,918.59 | 38.08 | 1.32% | 2,897.56 | 2,926.78 | 2,893.70 | 0 |
Apr 25 2024 | 2,880.52 | -14.37 | -0.50% | 2,894.44 | 2,901.04 | 2,861.41 | 0 |
Apr 24 2024 | 2,894.89 | 5.16 | 0.18% | 2,874.53 | 2,909.46 | 2,864.97 | 0 |
Apr 23 2024 | 2,889.72 | 37.98 | 1.33% | 2,865.94 | 2,892.97 | 2,857.77 | 0 |
Apr 22 2024 | 2,851.74 | 9.59 | 0.34% | 2,865.94 | 2,868.09 | 2,845.89 | 0 |
Apr 19 2024 | 2,842.15 | -17.03 | -0.60% | 2,828.70 | 2,844.18 | 2,818.11 | 0 |
Apr 18 2024 | 2,859.17 | 15.73 | 0.55% | 2,858.80 | 2,861.09 | 2,837.87 | 0 |
Apr 17 2024 | 2,843.45 | 16.12 | 0.57% | 2,833.27 | 2,866.63 | 2,827.70 | 0 |
Apr 16 2024 | 2,827.33 | -36.35 | -1.27% | 2,822.14 | 2,842.15 | 2,817.78 | 0 |
Apr 15 2024 | 2,863.68 | 17.47 | 0.61% | 2,864.45 | 2,891.92 | 2,861.41 | 0 |
Apr 12 2024 | 2,846.21 | 8.80 | 0.31% | 2,873.31 | 2,884.71 | 2,842.43 | 0 |
Apr 11 2024 | 2,837.41 | -22.44 | -0.78% | 2,858.68 | 2,860.52 | 2,811.76 | 0 |
Apr 10 2024 | 2,859.85 | 6.45 | 0.23% | 2,870.51 | 2,882.69 | 2,837.28 | 0 |
Apr 09 2024 | 2,853.40 | -9.29 | -0.32% | 2,858.99 | 2,869.62 | 2,848.46 | 0 |
Apr 08 2024 | 2,862.69 | 19.77 | 0.70% | 2,853.51 | 2,868.61 | 2,844.23 | 0 |
Apr 05 2024 | 2,842.92 | -19.73 | -0.69% | 2,833.12 | 2,844.32 | 2,818.18 | 0 |
Apr 04 2024 | 2,862.65 | 12.38 | 0.43% | 2,849.07 | 2,865.94 | 2,847.70 | 0 |
Apr 03 2024 | 2,850.27 | 4.54 | 0.16% | 2,841.80 | 2,855.75 | 2,836.13 | 0 |
Apr 02 2024 | 2,845.73 | -7.18 | -0.25% | 2,872.94 | 2,879.62 | 2,837.94 | 0 |
Apr 01 2024 | 2,852.91 | 0.00 | 0.00% | 2,852.91 | 2,852.91 | 2,852.91 | 0 |
Mar 28 2024 | 2,852.91 | -19.85 | -0.69% | 2,879.37 | 2,883.07 | 2,851.21 | 0 |