Register to chat with like-minded investors on our interactive forums.
OMXS60 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 533.85 | 2.59 | 0.49% | 532.32 | 534.09 | 531.61 | 0 |
| Jun 18 2024 | 531.27 | 1.21 | 0.23% | 532.91 | 532.99 | 528.72 | 0 |
| Jun 17 2024 | 530.05 | -0.52 | -0.10% | 532.32 | 534.60 | 527.73 | 0 |
| Jun 14 2024 | 530.57 | -6.58 | -1.22% | 535.77 | 536.34 | 529.34 | 0 |
| Jun 13 2024 | 537.15 | -8.63 | -1.58% | 544.89 | 545.25 | 536.95 | 0 |
| Jun 12 2024 | 545.78 | 8.82 | 1.64% | 539.19 | 546.73 | 538.95 | 0 |
| Jun 11 2024 | 536.95 | -2.54 | -0.47% | 541.57 | 541.92 | 534.75 | 0 |
| Jun 10 2024 | 539.49 | -4.78 | -0.88% | 540.13 | 540.13 | 537.92 | 0 |
| Jun 07 2024 | 544.28 | 1.70 | 0.31% | 543.37 | 545.49 | 540.29 | 0 |
| Jun 06 2024 | 542.57 | 0.00 | 0.00% | 542.57 | 542.57 | 542.57 | 0 |
| Jun 05 2024 | 542.57 | 4.05 | 0.75% | 541.65 | 543.14 | 540.47 | 0 |
| Jun 04 2024 | 538.52 | -4.75 | -0.87% | 541.88 | 542.04 | 537.58 | 0 |
| Jun 03 2024 | 543.27 | 1.60 | 0.30% | 547.00 | 547.12 | 541.94 | 0 |
| May 31 2024 | 541.67 | 2.30 | 0.43% | 538.89 | 542.17 | 537.85 | 0 |
| May 30 2024 | 539.37 | 2.25 | 0.42% | 535.55 | 539.92 | 535.55 | 0 |
| May 29 2024 | 537.11 | -7.70 | -1.41% | 542.52 | 543.56 | 537.04 | 0 |
| May 28 2024 | 544.81 | -2.18 | -0.40% | 548.15 | 548.50 | 542.98 | 0 |
| May 24 2024 | 547.00 | -3.13 | -0.57% | 544.36 | 547.40 | 543.71 | 0 |
| May 23 2024 | 550.13 | 0.68 | 0.12% | 551.24 | 551.93 | 548.41 | 0 |
| May 22 2024 | 549.45 | 0.30 | 0.06% | 548.49 | 550.32 | 547.69 | 0 |
| May 21 2024 | 549.15 | -0.05 | -0.01% | 548.09 | 549.15 | 546.44 | 0 |
| May 20 2024 | 549.20 | 6.52 | 1.20% | 545.49 | 549.20 | 545.31 | 0 |
| May 17 2024 | 542.68 | -1.92 | -0.35% | 542.54 | 543.00 | 540.56 | 0 |
| May 16 2024 | 544.60 | -3.31 | -0.60% | 548.42 | 548.42 | 543.62 | 0 |
| May 15 2024 | 547.91 | 0.15 | 0.03% | 549.89 | 550.39 | 546.18 | 0 |
| May 14 2024 | 547.76 | 2.59 | 0.47% | 545.64 | 547.76 | 544.40 | 0 |
| May 13 2024 | 545.17 | -0.73 | -0.13% | 545.59 | 545.78 | 543.56 | 0 |
| May 10 2024 | 545.90 | 7.71 | 1.43% | 542.49 | 547.30 | 542.36 | 0 |
| May 09 2024 | 538.19 | 0.00 | 0.00% | 538.19 | 538.19 | 538.19 | 0 |
| May 08 2024 | 538.19 | 0.26 | 0.05% | 538.86 | 540.70 | 538.19 | 0 |
| May 07 2024 | 537.94 | 6.67 | 1.25% | 532.35 | 537.94 | 531.34 | 0 |
| May 06 2024 | 531.27 | 4.99 | 0.95% | 528.10 | 531.29 | 526.84 | 0 |
| May 03 2024 | 526.28 | 3.20 | 0.61% | 523.97 | 527.97 | 522.74 | 0 |
| May 02 2024 | 523.08 | -6.17 | -1.17% | 526.54 | 526.67 | 522.78 | 0 |
| May 01 2024 | 529.25 | 0.00 | 0.00% | 529.25 | 529.25 | 529.25 | 0 |
| Apr 30 2024 | 529.25 | -0.63 | -0.12% | 530.28 | 530.32 | 525.85 | 0 |
| Apr 29 2024 | 529.88 | 3.59 | 0.68% | 528.75 | 530.74 | 528.30 | 0 |
| Apr 26 2024 | 526.29 | 7.16 | 1.38% | 522.76 | 527.63 | 521.79 | 0 |
| Apr 25 2024 | 519.12 | -3.46 | -0.66% | 522.68 | 524.07 | 515.79 | 0 |
| Apr 24 2024 | 522.59 | -1.02 | -0.19% | 522.21 | 525.19 | 520.14 | 0 |
| Apr 23 2024 | 523.61 | 7.41 | 1.44% | 518.63 | 523.93 | 517.30 | 0 |
| Apr 22 2024 | 516.20 | 1.88 | 0.36% | 518.71 | 518.92 | 515.19 | 0 |
| Apr 19 2024 | 514.32 | -3.09 | -0.60% | 511.66 | 514.59 | 509.97 | 0 |
| Apr 18 2024 | 517.41 | 1.70 | 0.33% | 517.39 | 517.69 | 513.44 | 0 |
| Apr 17 2024 | 515.71 | 2.38 | 0.46% | 514.11 | 519.56 | 513.44 | 0 |
| Apr 16 2024 | 513.33 | -7.43 | -1.43% | 513.24 | 515.91 | 511.82 | 0 |
| Apr 15 2024 | 520.76 | 2.96 | 0.57% | 520.56 | 525.85 | 520.39 | 0 |
| Apr 12 2024 | 517.80 | 1.07 | 0.21% | 523.46 | 525.46 | 517.18 | 0 |
| Apr 11 2024 | 516.73 | -4.00 | -0.77% | 520.30 | 520.57 | 512.50 | 0 |
| Apr 10 2024 | 520.73 | 0.40 | 0.08% | 523.77 | 525.58 | 516.60 | 0 |
| Apr 09 2024 | 520.33 | -2.73 | -0.52% | 522.22 | 523.48 | 519.59 | 0 |
| Apr 08 2024 | 523.07 | 3.73 | 0.72% | 520.60 | 523.97 | 519.43 | 0 |
| Apr 05 2024 | 519.34 | -3.60 | -0.69% | 517.77 | 519.52 | 514.80 | 0 |
| Apr 04 2024 | 522.94 | 1.87 | 0.36% | 521.18 | 523.53 | 520.74 | 0 |
| Apr 03 2024 | 521.07 | 0.79 | 0.15% | 519.09 | 521.73 | 517.88 | 0 |
| Apr 02 2024 | 520.28 | -1.87 | -0.36% | 525.27 | 526.69 | 519.01 | 0 |
| Apr 01 2024 | 522.16 | 0.00 | 0.00% | 522.16 | 522.16 | 522.16 | 0 |
| Mar 28 2024 | 522.16 | -2.87 | -0.55% | 525.97 | 526.85 | 521.75 | 0 |
| Mar 27 2024 | 525.02 | -0.45 | -0.09% | 526.28 | 528.13 | 524.14 | 0 |
| Mar 26 2024 | 525.47 | 3.67 | 0.70% | 521.90 | 525.93 | 520.33 | 0 |
| Mar 25 2024 | 521.81 | -0.82 | -0.16% | 523.24 | 524.90 | 520.04 | 0 |
