Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXS30NI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 318.71 | 0.00 | 0.00% | 318.71 | 318.71 | 318.71 | 0 |
| Jun 20 2024 | 318.71 | 0.90 | 0.28% | 318.22 | 319.08 | 317.52 | 0 |
| Jun 18 2024 | 317.81 | 0.99 | 0.31% | 318.62 | 318.68 | 316.26 | 0 |
| Jun 17 2024 | 316.82 | -0.38 | -0.12% | 318.18 | 319.69 | 315.52 | 0 |
| Jun 14 2024 | 317.20 | -3.16 | -0.99% | 319.45 | 320.15 | 316.36 | 0 |
| Jun 13 2024 | 320.36 | -4.95 | -1.52% | 324.72 | 325.07 | 320.23 | 0 |
| Jun 12 2024 | 325.31 | 4.97 | 1.55% | 321.88 | 325.94 | 321.63 | 0 |
| Jun 11 2024 | 320.34 | -1.70 | -0.53% | 323.33 | 323.53 | 318.79 | 0 |
| Jun 10 2024 | 322.04 | -2.83 | -0.87% | 322.31 | 322.37 | 320.99 | 0 |
| Jun 07 2024 | 324.88 | 1.63 | 0.50% | 323.87 | 325.78 | 322.60 | 0 |
| Jun 06 2024 | 323.25 | 0.00 | 0.00% | 323.25 | 323.25 | 323.25 | 0 |
| Jun 05 2024 | 323.25 | 2.73 | 0.85% | 322.56 | 323.78 | 321.80 | 0 |
| Jun 04 2024 | 320.52 | -3.01 | -0.93% | 322.77 | 322.79 | 319.82 | 0 |
| Jun 03 2024 | 323.53 | 0.98 | 0.30% | 325.62 | 326.15 | 322.81 | 0 |
| May 31 2024 | 322.55 | 1.37 | 0.43% | 320.90 | 322.81 | 320.14 | 0 |
| May 30 2024 | 321.19 | 1.19 | 0.37% | 319.02 | 321.46 | 318.97 | 0 |
| May 29 2024 | 320.00 | -4.06 | -1.25% | 323.07 | 323.70 | 319.93 | 0 |
| May 28 2024 | 324.06 | -1.02 | -0.31% | 325.86 | 326.11 | 322.70 | 0 |
| May 24 2024 | 325.08 | -2.10 | -0.64% | 323.60 | 325.31 | 323.00 | 0 |
| May 23 2024 | 327.18 | 0.86 | 0.26% | 327.70 | 328.01 | 325.93 | 0 |
| May 22 2024 | 326.32 | 0.38 | 0.12% | 325.36 | 326.79 | 324.96 | 0 |
| May 21 2024 | 325.94 | -0.08 | -0.03% | 324.94 | 325.97 | 323.97 | 0 |
| May 20 2024 | 326.02 | 3.71 | 1.15% | 323.82 | 326.02 | 323.43 | 0 |
| May 17 2024 | 322.31 | -0.78 | -0.24% | 322.02 | 322.49 | 320.92 | 0 |
| May 16 2024 | 323.09 | -2.23 | -0.69% | 325.22 | 325.26 | 322.30 | 0 |
| May 15 2024 | 325.32 | -0.66 | -0.20% | 326.86 | 326.86 | 324.36 | 0 |
| May 14 2024 | 325.98 | 1.00 | 0.31% | 325.16 | 326.21 | 324.12 | 0 |
| May 13 2024 | 324.97 | -0.39 | -0.12% | 325.38 | 325.49 | 324.01 | 0 |
| May 10 2024 | 325.36 | 4.80 | 1.50% | 323.06 | 326.11 | 322.92 | 0 |
| May 09 2024 | 320.56 | 0.00 | 0.00% | 320.56 | 320.56 | 320.56 | 0 |
| May 08 2024 | 320.56 | -0.26 | -0.08% | 321.71 | 322.67 | 320.56 | 0 |
| May 07 2024 | 320.82 | 3.64 | 1.15% | 317.76 | 320.82 | 316.94 | 0 |
| May 06 2024 | 317.18 | 3.10 | 0.99% | 315.30 | 317.20 | 314.42 | 0 |
| May 03 2024 | 314.08 | 1.84 | 0.59% | 312.93 | 315.35 | 312.19 | 0 |
| May 02 2024 | 312.24 | -3.86 | -1.22% | 314.44 | 314.60 | 311.93 | 0 |
| May 01 2024 | 316.10 | 0.00 | 0.00% | 316.10 | 316.10 | 316.10 | 0 |
| Apr 30 2024 | 316.10 | -0.89 | -0.28% | 316.84 | 316.96 | 313.98 | 0 |
| Apr 29 2024 | 316.98 | 1.37 | 0.43% | 316.87 | 317.72 | 316.59 | 0 |
| Apr 26 2024 | 315.61 | 4.10 | 1.32% | 313.24 | 316.54 | 312.78 | 0 |
| Apr 25 2024 | 311.52 | -1.84 | -0.59% | 313.18 | 313.92 | 309.36 | 0 |
| Apr 24 2024 | 313.35 | -0.31 | -0.10% | 312.07 | 314.81 | 310.82 | 0 |
| Apr 23 2024 | 313.66 | 4.34 | 1.40% | 310.91 | 313.99 | 310.03 | 0 |
| Apr 22 2024 | 309.32 | 1.15 | 0.37% | 310.87 | 311.01 | 308.72 | 0 |
| Apr 19 2024 | 308.17 | -1.92 | -0.62% | 306.74 | 308.43 | 305.63 | 0 |
| Apr 18 2024 | 310.09 | 1.53 | 0.50% | 310.07 | 310.27 | 307.79 | 0 |
| Apr 17 2024 | 308.56 | 1.67 | 0.54% | 307.37 | 311.12 | 306.90 | 0 |
| Apr 16 2024 | 306.90 | -3.90 | -1.25% | 306.35 | 308.42 | 305.79 | 0 |
| Apr 15 2024 | 310.79 | 2.02 | 0.65% | 310.68 | 313.86 | 310.48 | 0 |
| Apr 12 2024 | 308.77 | 0.90 | 0.29% | 311.72 | 312.91 | 308.34 | 0 |
| Apr 11 2024 | 307.88 | -2.31 | -0.74% | 310.09 | 310.25 | 305.03 | 0 |
| Apr 10 2024 | 310.19 | 0.68 | 0.22% | 311.29 | 312.67 | 307.80 | 0 |
| Apr 09 2024 | 309.50 | -1.09 | -0.35% | 310.12 | 311.35 | 308.95 | 0 |
| Apr 08 2024 | 310.59 | 2.16 | 0.70% | 309.47 | 311.19 | 308.57 | 0 |
| Apr 05 2024 | 308.43 | -2.10 | -0.68% | 307.39 | 308.53 | 305.74 | 0 |
| Apr 04 2024 | 310.53 | 1.18 | 0.38% | 309.18 | 310.87 | 308.98 | 0 |
| Apr 03 2024 | 309.35 | 0.60 | 0.19% | 308.16 | 309.87 | 307.70 | 0 |
| Apr 02 2024 | 308.75 | -1.18 | -0.38% | 312.09 | 312.65 | 307.92 | 0 |
| Apr 01 2024 | 309.94 | 0.00 | 0.00% | 309.94 | 309.94 | 309.94 | 0 |
| Mar 28 2024 | 309.94 | -2.17 | -0.70% | 312.46 | 312.88 | 309.69 | 0 |
| Mar 27 2024 | 312.11 | -0.56 | -0.18% | 313.00 | 314.58 | 311.51 | 0 |
| Mar 26 2024 | 312.67 | 2.69 | 0.87% | 309.75 | 313.17 | 309.01 | 0 |
| Mar 25 2024 | 309.98 | -0.78 | -0.25% | 310.93 | 312.04 | 308.93 | 0 |
