Register to chat with like-minded investors on our interactive forums.
OMXSBESGNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,061.81 | 0.00 | 0.00% | 1,061.81 | 1,061.81 | 1,061.81 | 0 |
| Jun 20 2024 | 1,061.81 | 5.46 | 0.52% | 1,056.82 | 1,062.09 | 1,056.30 | 0 |
| Jun 18 2024 | 1,056.35 | 2.40 | 0.23% | 1,059.53 | 1,059.69 | 1,050.83 | 0 |
| Jun 17 2024 | 1,053.95 | -1.14 | -0.11% | 1,058.18 | 1,062.92 | 1,048.80 | 0 |
| Jun 14 2024 | 1,055.09 | -13.20 | -1.24% | 1,065.23 | 1,066.68 | 1,052.27 | 0 |
| Jun 13 2024 | 1,068.29 | -16.61 | -1.53% | 1,083.53 | 1,084.45 | 1,067.98 | 0 |
| Jun 12 2024 | 1,084.90 | 19.72 | 1.85% | 1,070.41 | 1,086.89 | 1,069.73 | 0 |
| Jun 11 2024 | 1,065.18 | -4.08 | -0.38% | 1,074.10 | 1,074.41 | 1,060.67 | 0 |
| Jun 10 2024 | 1,069.26 | -7.85 | -0.73% | 1,070.59 | 1,073.05 | 1,064.08 | 0 |
| Jun 07 2024 | 1,077.11 | 1.38 | 0.13% | 1,076.52 | 1,079.41 | 1,069.11 | 0 |
| Jun 06 2024 | 1,075.73 | 0.00 | 0.00% | 1,075.73 | 1,075.73 | 1,075.73 | 0 |
| Jun 05 2024 | 1,075.73 | 8.04 | 0.75% | 1,073.24 | 1,075.86 | 1,070.83 | 0 |
| Jun 04 2024 | 1,067.69 | -8.23 | -0.77% | 1,073.36 | 1,074.65 | 1,065.38 | 0 |
| Jun 03 2024 | 1,075.92 | 2.26 | 0.21% | 1,083.08 | 1,083.43 | 1,073.14 | 0 |
| May 31 2024 | 1,073.66 | 4.10 | 0.38% | 1,068.48 | 1,075.25 | 1,065.94 | 0 |
| May 30 2024 | 1,069.56 | 5.06 | 0.48% | 1,061.08 | 1,070.67 | 1,061.08 | 0 |
| May 29 2024 | 1,064.50 | -15.11 | -1.40% | 1,076.06 | 1,077.83 | 1,064.50 | 0 |
| May 28 2024 | 1,079.61 | -4.73 | -0.44% | 1,085.93 | 1,087.67 | 1,076.16 | 0 |
| May 24 2024 | 1,084.34 | -5.91 | -0.54% | 1,079.05 | 1,085.27 | 1,077.88 | 0 |
| May 23 2024 | 1,090.24 | -0.07 | -0.01% | 1,093.81 | 1,094.69 | 1,087.64 | 0 |
| May 22 2024 | 1,090.31 | 1.14 | 0.10% | 1,087.81 | 1,092.38 | 1,086.33 | 0 |
| May 21 2024 | 1,089.17 | -0.28 | -0.03% | 1,087.15 | 1,089.27 | 1,083.47 | 0 |
| May 20 2024 | 1,089.45 | 13.58 | 1.26% | 1,081.48 | 1,089.45 | 1,080.97 | 0 |
| May 17 2024 | 1,075.86 | -2.46 | -0.23% | 1,074.41 | 1,076.41 | 1,071.25 | 0 |
| May 16 2024 | 1,078.32 | -6.02 | -0.56% | 1,085.51 | 1,085.51 | 1,076.99 | 0 |
| May 15 2024 | 1,084.34 | 1.86 | 0.17% | 1,087.04 | 1,089.20 | 1,079.94 | 0 |
| May 14 2024 | 1,082.48 | 5.32 | 0.49% | 1,078.11 | 1,083.98 | 1,075.86 | 0 |
| May 13 2024 | 1,077.15 | -0.72 | -0.07% | 1,077.98 | 1,078.21 | 1,073.66 | 0 |
| May 10 2024 | 1,077.88 | 15.90 | 1.50% | 1,070.93 | 1,080.37 | 1,070.34 | 0 |
| May 09 2024 | 1,061.97 | 0.00 | 0.00% | 1,061.97 | 1,061.97 | 1,061.97 | 0 |
| May 08 2024 | 1,061.97 | 0.53 | 0.05% | 1,062.79 | 1,067.04 | 1,061.97 | 0 |
| May 07 2024 | 1,061.44 | 13.77 | 1.31% | 1,049.85 | 1,061.44 | 1,047.84 | 0 |
| May 06 2024 | 1,047.68 | 9.44 | 0.91% | 1,042.07 | 1,047.82 | 1,039.00 | 0 |
| May 03 2024 | 1,038.24 | 7.08 | 0.69% | 1,032.65 | 1,041.99 | 1,030.63 | 0 |
| May 02 2024 | 1,031.16 | -11.51 | -1.10% | 1,037.73 | 1,038.10 | 1,030.58 | 0 |
| May 01 2024 | 1,042.67 | 0.00 | 0.00% | 1,042.67 | 1,042.67 | 1,042.67 | 0 |
| Apr 30 2024 | 1,042.67 | -0.57 | -0.05% | 1,044.00 | 1,044.19 | 1,035.30 | 0 |
| Apr 29 2024 | 1,043.24 | 8.35 | 0.81% | 1,039.09 | 1,044.83 | 1,038.13 | 0 |
| Apr 26 2024 | 1,034.89 | 15.77 | 1.55% | 1,026.90 | 1,037.43 | 1,025.47 | 0 |
| Apr 25 2024 | 1,019.12 | -9.99 | -0.97% | 1,026.97 | 1,029.86 | 1,013.13 | 0 |
| Apr 24 2024 | 1,029.11 | -0.45 | -0.04% | 1,026.58 | 1,034.63 | 1,023.00 | 0 |
| Apr 23 2024 | 1,029.56 | 13.69 | 1.35% | 1,020.30 | 1,030.31 | 1,017.58 | 0 |
| Apr 22 2024 | 1,015.86 | 2.68 | 0.26% | 1,021.44 | 1,021.92 | 1,014.37 | 0 |
| Apr 19 2024 | 1,013.19 | -5.93 | -0.58% | 1,007.80 | 1,013.82 | 1,004.40 | 0 |
| Apr 18 2024 | 1,019.12 | 3.21 | 0.32% | 1,019.52 | 1,020.28 | 1,011.10 | 0 |
| Apr 17 2024 | 1,015.91 | 4.44 | 0.44% | 1,013.88 | 1,023.21 | 1,012.07 | 0 |
| Apr 16 2024 | 1,011.48 | -14.16 | -1.38% | 1,010.28 | 1,016.49 | 1,008.56 | 0 |
| Apr 15 2024 | 1,025.64 | 5.19 | 0.51% | 1,025.94 | 1,035.70 | 1,024.89 | 0 |
| Apr 12 2024 | 1,020.45 | 0.87 | 0.09% | 1,033.88 | 1,037.38 | 1,018.96 | 0 |
| Apr 11 2024 | 1,019.58 | -8.36 | -0.81% | 1,026.91 | 1,027.93 | 1,010.56 | 0 |
| Apr 10 2024 | 1,027.94 | -0.44 | -0.04% | 1,034.40 | 1,038.58 | 1,019.83 | 0 |
| Apr 09 2024 | 1,028.38 | -4.61 | -0.45% | 1,031.08 | 1,034.66 | 1,026.87 | 0 |
| Apr 08 2024 | 1,032.99 | 7.52 | 0.73% | 1,028.84 | 1,035.00 | 1,026.04 | 0 |
| Apr 05 2024 | 1,025.47 | -7.41 | -0.72% | 1,021.95 | 1,025.93 | 1,016.10 | 0 |
| Apr 04 2024 | 1,032.88 | 3.22 | 0.31% | 1,029.32 | 1,034.22 | 1,028.79 | 0 |
| Apr 03 2024 | 1,029.65 | 1.36 | 0.13% | 1,026.68 | 1,031.07 | 1,023.30 | 0 |
| Apr 02 2024 | 1,028.30 | -3.24 | -0.31% | 1,037.28 | 1,040.13 | 1,025.88 | 0 |
| Apr 01 2024 | 1,031.53 | 0.00 | 0.00% | 1,031.53 | 1,031.53 | 1,031.53 | 0 |
| Mar 28 2024 | 1,031.53 | -7.19 | -0.69% | 1,040.14 | 1,040.81 | 1,030.94 | 0 |
| Mar 27 2024 | 1,038.73 | -2.20 | -0.21% | 1,041.60 | 1,044.57 | 1,037.21 | 0 |
| Mar 26 2024 | 1,040.92 | 5.53 | 0.53% | 1,034.73 | 1,042.17 | 1,031.93 | 0 |
| Mar 25 2024 | 1,035.39 | -3.14 | -0.30% | 1,038.07 | 1,040.90 | 1,031.82 | 0 |
