Register for streaming realtime charts, analysis tools, and prices.
OMXS30GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 502.73 | 0.00 | 0.00% | 502.73 | 502.73 | 502.73 | 0 |
| Jun 20 2024 | 502.73 | 1.42 | 0.28% | 501.95 | 503.31 | 500.85 | 0 |
| Jun 18 2024 | 501.31 | 1.56 | 0.31% | 502.59 | 502.68 | 498.87 | 0 |
| Jun 17 2024 | 499.75 | -0.60 | -0.12% | 501.90 | 504.27 | 497.70 | 0 |
| Jun 14 2024 | 500.35 | -4.98 | -0.99% | 503.90 | 505.00 | 499.02 | 0 |
| Jun 13 2024 | 505.33 | -7.81 | -1.52% | 512.21 | 512.76 | 505.13 | 0 |
| Jun 12 2024 | 513.15 | 7.84 | 1.55% | 507.73 | 514.14 | 507.33 | 0 |
| Jun 11 2024 | 505.30 | -2.69 | -0.53% | 510.02 | 510.33 | 502.85 | 0 |
| Jun 10 2024 | 507.99 | -4.47 | -0.87% | 508.41 | 508.51 | 506.33 | 0 |
| Jun 07 2024 | 512.46 | 2.71 | 0.53% | 510.88 | 513.88 | 508.86 | 0 |
| Jun 06 2024 | 509.75 | 0.00 | 0.00% | 509.75 | 509.75 | 509.75 | 0 |
| Jun 05 2024 | 509.75 | 4.30 | 0.85% | 508.66 | 510.59 | 507.46 | 0 |
| Jun 04 2024 | 505.45 | -4.75 | -0.93% | 509.00 | 509.03 | 504.35 | 0 |
| Jun 03 2024 | 510.20 | 1.55 | 0.30% | 513.49 | 514.32 | 509.06 | 0 |
| May 31 2024 | 508.65 | 2.15 | 0.43% | 506.05 | 509.06 | 504.85 | 0 |
| May 30 2024 | 506.50 | 1.87 | 0.37% | 503.08 | 506.93 | 503.01 | 0 |
| May 29 2024 | 504.63 | -6.40 | -1.25% | 509.47 | 510.46 | 504.52 | 0 |
| May 28 2024 | 511.03 | -1.60 | -0.31% | 513.86 | 514.27 | 508.89 | 0 |
| May 24 2024 | 512.64 | -3.31 | -0.64% | 510.30 | 513.01 | 509.35 | 0 |
| May 23 2024 | 515.95 | 1.36 | 0.26% | 516.76 | 517.27 | 513.98 | 0 |
| May 22 2024 | 514.59 | 0.61 | 0.12% | 513.07 | 515.33 | 512.44 | 0 |
| May 21 2024 | 513.98 | -0.13 | -0.03% | 512.40 | 514.04 | 510.88 | 0 |
| May 20 2024 | 514.12 | 5.85 | 1.15% | 510.64 | 514.12 | 510.03 | 0 |
| May 17 2024 | 508.26 | -1.20 | -0.23% | 507.81 | 508.54 | 506.08 | 0 |
| May 16 2024 | 509.46 | -3.46 | -0.67% | 512.83 | 512.88 | 508.21 | 0 |
| May 15 2024 | 512.92 | -1.04 | -0.20% | 515.35 | 515.36 | 511.41 | 0 |
| May 14 2024 | 513.96 | 1.58 | 0.31% | 512.67 | 514.32 | 511.03 | 0 |
| May 13 2024 | 512.38 | -0.61 | -0.12% | 513.01 | 513.19 | 510.86 | 0 |
| May 10 2024 | 512.98 | 7.57 | 1.50% | 509.37 | 514.17 | 509.13 | 0 |
| May 09 2024 | 505.42 | 0.00 | 0.00% | 505.42 | 505.42 | 505.42 | 0 |
| May 08 2024 | 505.42 | -0.25 | -0.05% | 507.23 | 508.75 | 505.42 | 0 |
| May 07 2024 | 505.67 | 5.73 | 1.15% | 500.84 | 505.67 | 499.55 | 0 |
| May 06 2024 | 499.94 | 5.01 | 1.01% | 496.96 | 499.96 | 495.57 | 0 |
| May 03 2024 | 494.93 | 2.90 | 0.59% | 493.11 | 496.93 | 491.95 | 0 |
| May 02 2024 | 492.03 | -6.08 | -1.22% | 495.50 | 495.75 | 491.54 | 0 |
| May 01 2024 | 498.11 | 0.00 | 0.00% | 498.11 | 498.11 | 498.11 | 0 |
| Apr 30 2024 | 498.11 | -1.12 | -0.23% | 499.27 | 499.46 | 494.78 | 0 |
| Apr 29 2024 | 499.23 | 2.32 | 0.47% | 499.05 | 500.39 | 498.60 | 0 |
| Apr 26 2024 | 496.91 | 6.53 | 1.33% | 493.18 | 498.36 | 492.45 | 0 |
| Apr 25 2024 | 490.38 | -2.65 | -0.54% | 492.99 | 494.16 | 486.99 | 0 |
| Apr 24 2024 | 493.03 | -0.44 | -0.09% | 491.01 | 495.32 | 489.05 | 0 |
| Apr 23 2024 | 493.46 | 6.86 | 1.41% | 489.13 | 493.97 | 487.75 | 0 |
| Apr 22 2024 | 486.60 | 1.81 | 0.37% | 489.04 | 489.27 | 485.67 | 0 |
| Apr 19 2024 | 484.79 | -3.03 | -0.62% | 482.54 | 485.20 | 480.81 | 0 |
| Apr 18 2024 | 487.82 | 2.40 | 0.50% | 487.79 | 488.10 | 484.19 | 0 |
| Apr 17 2024 | 485.42 | 2.62 | 0.54% | 483.55 | 489.43 | 482.80 | 0 |
| Apr 16 2024 | 482.80 | -6.13 | -1.25% | 481.94 | 485.20 | 481.06 | 0 |
| Apr 15 2024 | 488.93 | 3.18 | 0.65% | 488.75 | 493.75 | 488.44 | 0 |
| Apr 12 2024 | 485.75 | 1.41 | 0.29% | 490.38 | 492.25 | 485.07 | 0 |
| Apr 11 2024 | 484.34 | -3.59 | -0.73% | 487.83 | 488.06 | 479.86 | 0 |
| Apr 10 2024 | 487.92 | 1.08 | 0.22% | 489.66 | 491.82 | 484.16 | 0 |
| Apr 09 2024 | 486.85 | -1.72 | -0.35% | 487.82 | 489.75 | 485.98 | 0 |
| Apr 08 2024 | 488.56 | 3.40 | 0.70% | 486.79 | 489.49 | 485.37 | 0 |
| Apr 05 2024 | 485.16 | -3.30 | -0.68% | 483.52 | 485.32 | 480.93 | 0 |
| Apr 04 2024 | 488.47 | 1.96 | 0.40% | 486.33 | 489.00 | 486.03 | 0 |
| Apr 03 2024 | 486.51 | 0.94 | 0.19% | 484.64 | 487.33 | 483.90 | 0 |
| Apr 02 2024 | 485.56 | -1.86 | -0.38% | 490.81 | 491.69 | 484.25 | 0 |
| Apr 01 2024 | 487.43 | 0.00 | 0.00% | 487.43 | 487.43 | 487.43 | 0 |
| Mar 28 2024 | 487.43 | -2.71 | -0.55% | 491.38 | 492.06 | 487.04 | 0 |
| Mar 27 2024 | 490.14 | -0.37 | -0.08% | 491.52 | 494.01 | 489.19 | 0 |
| Mar 26 2024 | 490.51 | 4.22 | 0.87% | 485.93 | 491.29 | 484.78 | 0 |
| Mar 25 2024 | 486.29 | -1.07 | -0.22% | 487.79 | 489.53 | 484.65 | 0 |
