Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXS30NEXTGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 727.22 | 6.22 | 0.86% | 725.96 | 728.98 | 724.59 | 0 |
| Jun 27 2024 | 721.00 | -0.16 | -0.02% | 720.17 | 723.13 | 718.52 | 0 |
| Jun 26 2024 | 721.16 | 0.53 | 0.07% | 724.42 | 727.84 | 716.72 | 0 |
| Jun 25 2024 | 720.62 | -10.60 | -1.45% | 726.35 | 727.14 | 719.74 | 0 |
| Jun 24 2024 | 731.22 | 6.41 | 0.88% | 716.76 | 731.42 | 716.31 | 0 |
| Jun 21 2024 | 724.82 | 0.00 | 0.00% | 724.82 | 724.82 | 724.82 | 0 |
| Jun 20 2024 | 724.82 | 7.78 | 1.08% | 720.31 | 724.82 | 719.89 | 0 |
| Jun 18 2024 | 717.04 | -0.94 | -0.13% | 722.49 | 722.49 | 713.23 | 0 |
| Jun 17 2024 | 717.98 | 1.05 | 0.15% | 720.57 | 723.50 | 713.28 | 0 |
| Jun 14 2024 | 716.93 | -11.86 | -1.63% | 727.31 | 727.92 | 715.02 | 0 |
| Jun 13 2024 | 728.78 | -14.87 | -2.00% | 742.04 | 742.32 | 728.58 | 0 |
| Jun 12 2024 | 743.66 | 14.88 | 2.04% | 730.45 | 746.53 | 729.70 | 0 |
| Jun 11 2024 | 728.78 | -1.68 | -0.23% | 734.55 | 735.08 | 726.83 | 0 |
| Jun 10 2024 | 730.46 | -6.53 | -0.89% | 730.96 | 730.96 | 727.45 | 0 |
| Jun 07 2024 | 736.99 | -2.60 | -0.35% | 738.12 | 740.00 | 729.45 | 0 |
| Jun 06 2024 | 739.59 | 0.00 | 0.00% | 739.59 | 739.59 | 739.59 | 0 |
| Jun 05 2024 | 739.59 | 5.33 | 0.73% | 738.15 | 739.98 | 736.77 | 0 |
| Jun 04 2024 | 734.26 | -4.68 | -0.63% | 737.19 | 739.33 | 733.61 | 0 |
| Jun 03 2024 | 738.94 | 1.14 | 0.15% | 744.53 | 744.55 | 736.64 | 0 |
| May 31 2024 | 737.80 | 3.67 | 0.50% | 732.74 | 738.68 | 730.97 | 0 |
| May 30 2024 | 734.12 | 4.20 | 0.57% | 728.78 | 735.17 | 728.78 | 0 |
| May 29 2024 | 729.93 | -16.14 | -2.16% | 739.16 | 739.94 | 729.73 | 0 |
| May 28 2024 | 746.07 | -3.43 | -0.46% | 751.79 | 755.01 | 744.99 | 0 |
| May 24 2024 | 749.50 | -1.32 | -0.18% | 744.61 | 750.63 | 743.89 | 0 |
| May 23 2024 | 750.82 | -2.23 | -0.30% | 754.63 | 756.52 | 750.06 | 0 |
| May 22 2024 | 753.06 | -1.21 | -0.16% | 753.63 | 754.82 | 750.86 | 0 |
| May 21 2024 | 754.26 | -0.37 | -0.05% | 756.06 | 756.90 | 752.19 | 0 |
| May 20 2024 | 754.64 | 9.30 | 1.25% | 750.15 | 755.96 | 749.34 | 0 |
| May 17 2024 | 745.34 | -4.46 | -0.60% | 746.11 | 746.42 | 742.47 | 0 |
| May 16 2024 | 749.80 | -3.85 | -0.51% | 756.10 | 756.22 | 749.59 | 0 |
| May 15 2024 | 753.65 | 7.18 | 0.96% | 751.40 | 756.04 | 748.52 | 0 |
| May 14 2024 | 746.47 | 9.98 | 1.36% | 737.95 | 746.47 | 737.42 | 0 |
| May 13 2024 | 736.49 | -0.36 | -0.05% | 735.77 | 736.49 | 732.05 | 0 |
| May 10 2024 | 736.84 | 10.44 | 1.44% | 732.34 | 740.44 | 732.03 | 0 |
| May 09 2024 | 726.40 | 0.00 | 0.00% | 726.40 | 726.40 | 726.40 | 0 |
| May 08 2024 | 726.40 | 2.04 | 0.28% | 722.86 | 727.85 | 722.45 | 0 |
| May 07 2024 | 724.36 | 10.94 | 1.53% | 715.89 | 724.36 | 715.83 | 0 |
| May 06 2024 | 713.42 | 5.32 | 0.75% | 710.26 | 713.95 | 707.79 | 0 |
| May 03 2024 | 708.10 | 5.45 | 0.78% | 703.08 | 711.64 | 701.02 | 0 |
| May 02 2024 | 702.65 | -7.78 | -1.09% | 706.16 | 706.24 | 701.12 | 0 |
| May 01 2024 | 710.42 | 0.00 | 0.00% | 710.42 | 710.42 | 710.42 | 0 |
| Apr 30 2024 | 710.42 | 0.62 | 0.09% | 711.49 | 711.49 | 706.09 | 0 |
| Apr 29 2024 | 709.81 | 9.85 | 1.41% | 704.20 | 710.49 | 702.67 | 0 |
| Apr 26 2024 | 699.95 | 9.87 | 1.43% | 698.01 | 702.13 | 696.21 | 0 |
| Apr 25 2024 | 690.08 | -8.34 | -1.19% | 696.97 | 699.60 | 685.62 | 0 |
| Apr 24 2024 | 698.42 | -8.78 | -1.24% | 706.91 | 707.04 | 697.58 | 0 |
| Apr 23 2024 | 707.20 | 13.15 | 1.89% | 698.09 | 707.20 | 697.11 | 0 |
| Apr 22 2024 | 694.05 | 1.43 | 0.21% | 699.33 | 699.49 | 691.15 | 0 |
| Apr 19 2024 | 692.63 | -2.54 | -0.37% | 687.02 | 693.05 | 684.00 | 0 |
| Apr 18 2024 | 695.17 | -3.64 | -0.52% | 695.22 | 696.44 | 688.16 | 0 |
| Apr 17 2024 | 698.81 | 1.10 | 0.16% | 699.19 | 705.07 | 698.34 | 0 |
| Apr 16 2024 | 697.71 | -14.56 | -2.04% | 699.03 | 703.23 | 696.65 | 0 |
| Apr 15 2024 | 712.27 | 2.50 | 0.35% | 712.50 | 720.31 | 711.80 | 0 |
| Apr 12 2024 | 709.77 | -1.73 | -0.24% | 723.42 | 725.54 | 708.45 | 0 |
| Apr 11 2024 | 711.50 | -4.92 | -0.69% | 716.53 | 716.56 | 704.94 | 0 |
| Apr 10 2024 | 716.43 | -3.74 | -0.52% | 726.69 | 728.32 | 708.65 | 0 |
| Apr 09 2024 | 720.17 | -7.82 | -1.07% | 727.16 | 728.01 | 719.37 | 0 |
| Apr 08 2024 | 727.99 | 6.48 | 0.90% | 723.42 | 729.25 | 721.06 | 0 |
| Apr 05 2024 | 721.51 | -5.80 | -0.80% | 719.23 | 722.62 | 714.34 | 0 |
| Apr 04 2024 | 727.30 | 2.94 | 0.41% | 725.77 | 728.77 | 724.43 | 0 |
| Apr 03 2024 | 724.36 | 0.14 | 0.02% | 721.60 | 725.00 | 717.80 | 0 |
| Apr 02 2024 | 724.22 | -5.00 | -0.69% | 730.92 | 735.01 | 721.48 | 0 |
