Register for streaming realtime charts, analysis tools, and prices.
OMXS30ETHICPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 307.60 | 0.00 | 0.00% | 307.60 | 307.60 | 307.60 | 0 |
| Jun 20 2024 | 307.60 | 0.76 | 0.25% | 306.96 | 307.89 | 306.32 | 0 |
| Jun 18 2024 | 306.84 | 0.97 | 0.32% | 307.55 | 307.55 | 305.38 | 0 |
| Jun 17 2024 | 305.86 | -0.50 | -0.16% | 307.11 | 308.57 | 304.69 | 0 |
| Jun 14 2024 | 306.37 | -3.02 | -0.98% | 308.43 | 309.15 | 305.51 | 0 |
| Jun 13 2024 | 309.39 | -4.56 | -1.45% | 313.44 | 313.77 | 309.25 | 0 |
| Jun 12 2024 | 313.95 | 5.09 | 1.65% | 310.62 | 314.39 | 310.52 | 0 |
| Jun 11 2024 | 308.86 | -1.71 | -0.55% | 311.76 | 311.94 | 307.40 | 0 |
| Jun 10 2024 | 310.57 | -2.66 | -0.85% | 311.04 | 311.74 | 308.92 | 0 |
| Jun 07 2024 | 313.23 | 1.76 | 0.56% | 312.19 | 314.07 | 310.96 | 0 |
| Jun 06 2024 | 311.47 | 0.00 | 0.00% | 311.47 | 311.47 | 311.47 | 0 |
| Jun 05 2024 | 311.47 | 2.66 | 0.86% | 310.75 | 311.91 | 309.98 | 0 |
| Jun 04 2024 | 308.81 | -2.98 | -0.96% | 310.84 | 310.88 | 308.15 | 0 |
| Jun 03 2024 | 311.79 | 0.96 | 0.31% | 313.72 | 314.33 | 311.13 | 0 |
| May 31 2024 | 310.83 | 1.19 | 0.38% | 309.37 | 311.11 | 308.63 | 0 |
| May 30 2024 | 309.64 | 1.30 | 0.42% | 307.50 | 309.89 | 307.39 | 0 |
| May 29 2024 | 308.34 | -3.82 | -1.23% | 311.32 | 311.94 | 308.31 | 0 |
| May 28 2024 | 312.16 | -0.74 | -0.24% | 313.81 | 314.08 | 310.81 | 0 |
| May 24 2024 | 312.90 | -2.06 | -0.65% | 311.43 | 313.11 | 310.94 | 0 |
| May 23 2024 | 314.96 | 0.89 | 0.28% | 315.55 | 315.72 | 313.80 | 0 |
| May 22 2024 | 314.06 | 0.39 | 0.12% | 313.04 | 314.47 | 312.67 | 0 |
| May 21 2024 | 313.67 | 0.02 | 0.01% | 312.65 | 313.67 | 311.68 | 0 |
| May 20 2024 | 313.65 | 3.66 | 1.18% | 311.39 | 313.65 | 311.10 | 0 |
| May 17 2024 | 310.00 | -0.74 | -0.24% | 309.79 | 310.08 | 308.67 | 0 |
| May 16 2024 | 310.73 | -2.20 | -0.70% | 312.70 | 312.77 | 310.07 | 0 |
| May 15 2024 | 312.94 | -0.70 | -0.22% | 314.45 | 314.45 | 312.09 | 0 |
| May 14 2024 | 313.64 | 1.30 | 0.42% | 312.63 | 313.64 | 311.84 | 0 |
| May 13 2024 | 312.34 | -0.16 | -0.05% | 312.49 | 312.61 | 311.31 | 0 |
| May 10 2024 | 312.50 | 4.76 | 1.55% | 310.27 | 313.17 | 310.27 | 0 |
| May 09 2024 | 307.74 | 0.00 | 0.00% | 307.74 | 307.74 | 307.74 | 0 |
| May 08 2024 | 307.74 | -0.55 | -0.18% | 308.89 | 309.75 | 307.74 | 0 |
| May 07 2024 | 308.29 | 3.34 | 1.10% | 305.55 | 308.29 | 304.64 | 0 |
| May 06 2024 | 304.95 | 2.98 | 0.99% | 303.07 | 304.95 | 302.16 | 0 |
| May 03 2024 | 301.97 | 1.84 | 0.61% | 300.76 | 303.07 | 300.06 | 0 |
| May 02 2024 | 300.12 | -3.59 | -1.18% | 302.21 | 302.32 | 299.88 | 0 |
| May 01 2024 | 303.71 | 0.00 | 0.00% | 303.71 | 303.71 | 303.71 | 0 |
| Apr 30 2024 | 303.71 | -1.38 | -0.45% | 304.58 | 304.58 | 301.78 | 0 |
| Apr 29 2024 | 305.09 | 1.58 | 0.52% | 304.85 | 305.70 | 304.56 | 0 |
| Apr 26 2024 | 303.51 | 3.80 | 1.27% | 301.30 | 304.34 | 300.93 | 0 |
| Apr 25 2024 | 299.71 | -2.01 | -0.67% | 301.16 | 301.79 | 297.74 | 0 |
| Apr 24 2024 | 301.73 | 0.43 | 0.14% | 299.46 | 303.25 | 298.70 | 0 |
| Apr 23 2024 | 301.30 | 3.90 | 1.31% | 298.67 | 301.60 | 297.99 | 0 |
| Apr 22 2024 | 297.40 | 1.00 | 0.34% | 298.86 | 299.07 | 296.98 | 0 |
| Apr 19 2024 | 296.39 | -1.78 | -0.60% | 294.97 | 296.56 | 293.92 | 0 |
| Apr 18 2024 | 298.17 | 1.64 | 0.55% | 298.14 | 298.33 | 296.03 | 0 |
| Apr 17 2024 | 296.53 | 1.68 | 0.57% | 295.47 | 298.88 | 294.91 | 0 |
| Apr 16 2024 | 294.85 | -3.79 | -1.27% | 294.43 | 296.33 | 293.92 | 0 |
| Apr 15 2024 | 298.64 | 1.82 | 0.61% | 298.60 | 301.58 | 298.41 | 0 |
| Apr 12 2024 | 296.82 | 0.92 | 0.31% | 299.66 | 300.80 | 296.53 | 0 |
| Apr 11 2024 | 295.90 | -2.45 | -0.82% | 298.20 | 298.21 | 293.51 | 0 |
| Apr 10 2024 | 298.35 | 0.67 | 0.23% | 299.60 | 300.71 | 296.02 | 0 |
| Apr 09 2024 | 297.67 | -0.97 | -0.32% | 298.28 | 299.33 | 297.19 | 0 |
| Apr 08 2024 | 298.64 | 2.06 | 0.70% | 297.69 | 299.25 | 296.74 | 0 |
| Apr 05 2024 | 296.58 | -2.06 | -0.69% | 295.51 | 296.65 | 294.00 | 0 |
| Apr 04 2024 | 298.64 | 1.07 | 0.36% | 297.21 | 298.97 | 297.08 | 0 |
| Apr 03 2024 | 297.57 | 0.47 | 0.16% | 296.69 | 298.07 | 296.14 | 0 |
| Apr 02 2024 | 297.09 | -0.75 | -0.25% | 299.82 | 300.62 | 296.29 | 0 |
| Apr 01 2024 | 297.84 | 0.00 | 0.00% | 297.84 | 297.84 | 297.84 | 0 |
| Mar 28 2024 | 297.84 | -2.71 | -0.90% | 300.23 | 300.92 | 297.70 | 0 |
| Mar 27 2024 | 300.55 | -1.22 | -0.40% | 301.20 | 302.70 | 299.85 | 0 |
| Mar 26 2024 | 301.77 | 2.46 | 0.82% | 299.19 | 302.19 | 298.47 | 0 |
| Mar 25 2024 | 299.31 | -1.50 | -0.50% | 300.44 | 301.22 | 298.44 | 0 |
