Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXS40TR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,318.30 | 0.00 | 0.00% | 2,318.30 | 2,318.30 | 2,318.30 | 0 |
| Jun 20 2024 | 2,318.30 | 14.19 | 0.62% | 2,306.27 | 2,318.72 | 2,303.41 | 0 |
| Jun 18 2024 | 2,304.11 | -1.26 | -0.05% | 2,321.08 | 2,321.10 | 2,294.45 | 0 |
| Jun 17 2024 | 2,305.37 | 2.79 | 0.12% | 2,313.29 | 2,323.92 | 2,291.42 | 0 |
| Jun 14 2024 | 2,302.58 | -35.55 | -1.52% | 2,330.51 | 2,334.37 | 2,296.58 | 0 |
| Jun 13 2024 | 2,338.13 | -35.65 | -1.50% | 2,364.97 | 2,367.43 | 2,335.36 | 0 |
| Jun 12 2024 | 2,373.78 | 32.36 | 1.38% | 2,347.21 | 2,382.02 | 2,346.44 | 0 |
| Jun 11 2024 | 2,341.42 | -18.70 | -0.79% | 2,366.48 | 2,368.28 | 2,331.36 | 0 |
| Jun 10 2024 | 2,360.11 | -23.37 | -0.98% | 2,363.73 | 2,364.12 | 2,353.16 | 0 |
| Jun 07 2024 | 2,383.48 | 17.61 | 0.74% | 2,376.05 | 2,388.57 | 2,361.69 | 0 |
| Jun 06 2024 | 2,365.87 | 0.00 | 0.00% | 2,365.87 | 2,365.87 | 2,365.87 | 0 |
| Jun 05 2024 | 2,365.87 | 15.79 | 0.67% | 2,365.75 | 2,369.41 | 2,358.51 | 0 |
| Jun 04 2024 | 2,350.08 | -22.47 | -0.95% | 2,367.51 | 2,367.94 | 2,347.14 | 0 |
| Jun 03 2024 | 2,372.54 | 5.89 | 0.25% | 2,389.74 | 2,391.12 | 2,367.38 | 0 |
| May 31 2024 | 2,366.65 | 12.40 | 0.53% | 2,353.15 | 2,366.66 | 2,349.12 | 0 |
| May 30 2024 | 2,354.26 | 17.85 | 0.76% | 2,332.32 | 2,356.34 | 2,332.32 | 0 |
| May 29 2024 | 2,336.40 | -41.81 | -1.76% | 2,367.90 | 2,371.34 | 2,336.40 | 0 |
| May 28 2024 | 2,378.21 | 9.68 | 0.41% | 2,382.92 | 2,389.29 | 2,369.75 | 0 |
| May 24 2024 | 2,368.53 | -15.06 | -0.63% | 2,359.00 | 2,373.68 | 2,356.25 | 0 |
| May 23 2024 | 2,383.59 | -3.42 | -0.14% | 2,391.06 | 2,394.52 | 2,376.35 | 0 |
| May 22 2024 | 2,387.01 | -3.06 | -0.13% | 2,384.82 | 2,391.99 | 2,380.71 | 0 |
| May 21 2024 | 2,390.07 | -2.78 | -0.12% | 2,387.14 | 2,390.35 | 2,378.13 | 0 |
| May 20 2024 | 2,392.86 | 17.01 | 0.72% | 2,383.64 | 2,392.86 | 2,380.53 | 0 |
| May 17 2024 | 2,375.85 | -15.98 | -0.67% | 2,384.33 | 2,384.49 | 2,368.66 | 0 |
| May 16 2024 | 2,391.83 | -11.11 | -0.46% | 2,408.40 | 2,408.88 | 2,389.32 | 0 |
| May 15 2024 | 2,402.94 | -9.48 | -0.39% | 2,416.55 | 2,423.98 | 2,400.94 | 0 |
| May 14 2024 | 2,412.43 | 35.58 | 1.50% | 2,384.11 | 2,412.43 | 2,380.49 | 0 |
| May 13 2024 | 2,376.84 | 0.72 | 0.03% | 2,374.63 | 2,376.91 | 2,365.84 | 0 |
| May 10 2024 | 2,376.12 | 31.15 | 1.33% | 2,365.84 | 2,386.26 | 2,364.44 | 0 |
| May 09 2024 | 2,344.97 | 0.00 | 0.00% | 2,344.97 | 2,344.97 | 2,344.97 | 0 |
| May 08 2024 | 2,344.97 | 2.08 | 0.09% | 2,348.36 | 2,360.28 | 2,344.97 | 0 |
| May 07 2024 | 2,342.89 | 26.20 | 1.13% | 2,321.65 | 2,342.89 | 2,319.98 | 0 |
| May 06 2024 | 2,316.69 | 19.63 | 0.85% | 2,305.30 | 2,316.93 | 2,295.60 | 0 |
| May 03 2024 | 2,297.06 | 15.05 | 0.66% | 2,288.33 | 2,309.90 | 2,280.75 | 0 |
| May 02 2024 | 2,282.01 | -25.94 | -1.12% | 2,297.49 | 2,301.64 | 2,281.33 | 0 |
| May 01 2024 | 2,307.96 | 0.00 | 0.00% | 2,307.96 | 2,307.96 | 2,307.96 | 0 |
| Apr 30 2024 | 2,307.96 | -9.62 | -0.41% | 2,318.87 | 2,319.95 | 2,296.39 | 0 |
| Apr 29 2024 | 2,317.57 | 20.70 | 0.90% | 2,308.66 | 2,321.81 | 2,307.20 | 0 |
| Apr 26 2024 | 2,296.88 | 32.64 | 1.44% | 2,284.83 | 2,303.92 | 2,279.53 | 0 |
| Apr 25 2024 | 2,264.23 | -23.77 | -1.04% | 2,283.65 | 2,290.07 | 2,247.39 | 0 |
| Apr 24 2024 | 2,288.01 | -14.60 | -0.63% | 2,298.59 | 2,299.05 | 2,284.37 | 0 |
| Apr 23 2024 | 2,302.61 | 38.94 | 1.72% | 2,274.44 | 2,304.37 | 2,271.02 | 0 |
| Apr 22 2024 | 2,263.67 | 18.89 | 0.84% | 2,272.85 | 2,273.31 | 2,253.48 | 0 |
| Apr 19 2024 | 2,244.78 | -6.74 | -0.30% | 2,230.38 | 2,246.08 | 2,221.68 | 0 |
| Apr 18 2024 | 2,251.52 | 9.24 | 0.41% | 2,246.53 | 2,253.64 | 2,231.65 | 0 |
| Apr 17 2024 | 2,242.28 | 5.69 | 0.25% | 2,239.71 | 2,260.94 | 2,234.32 | 0 |
| Apr 16 2024 | 2,236.59 | -33.86 | -1.49% | 2,237.11 | 2,247.55 | 2,228.29 | 0 |
| Apr 15 2024 | 2,270.45 | 5.12 | 0.23% | 2,275.03 | 2,297.55 | 2,269.06 | 0 |
| Apr 12 2024 | 2,265.33 | 1.82 | 0.08% | 2,297.24 | 2,306.37 | 2,263.41 | 0 |
| Apr 11 2024 | 2,263.51 | -9.90 | -0.44% | 2,278.86 | 2,279.69 | 2,245.29 | 0 |
| Apr 10 2024 | 2,273.41 | -4.47 | -0.20% | 2,297.97 | 2,304.79 | 2,257.48 | 0 |
| Apr 09 2024 | 2,277.88 | -10.70 | -0.47% | 2,286.46 | 2,293.58 | 2,275.97 | 0 |
| Apr 08 2024 | 2,288.58 | 21.13 | 0.93% | 2,273.03 | 2,290.46 | 2,269.71 | 0 |
| Apr 05 2024 | 2,267.45 | -15.99 | -0.70% | 2,261.74 | 2,270.36 | 2,249.84 | 0 |
| Apr 04 2024 | 2,283.43 | 16.98 | 0.75% | 2,268.35 | 2,285.25 | 2,266.82 | 0 |
| Apr 03 2024 | 2,266.46 | 7.78 | 0.34% | 2,256.48 | 2,269.75 | 2,247.37 | 0 |
| Apr 02 2024 | 2,258.68 | -16.44 | -0.72% | 2,286.56 | 2,293.82 | 2,254.36 | 0 |
| Apr 01 2024 | 2,275.12 | 0.00 | 0.00% | 2,275.12 | 2,275.12 | 2,275.12 | 0 |
| Mar 28 2024 | 2,275.12 | -7.46 | -0.33% | 2,293.41 | 2,295.42 | 2,272.16 | 0 |
| Mar 27 2024 | 2,282.58 | 11.03 | 0.49% | 2,276.38 | 2,293.17 | 2,274.54 | 0 |
| Mar 26 2024 | 2,271.55 | 23.56 | 1.05% | 2,246.01 | 2,273.07 | 2,242.08 | 0 |
