Register for streaming realtime charts, analysis tools, and prices.
OMXSBGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,949.59 | 0.00 | 0.00% | 1,949.59 | 1,949.59 | 1,949.59 | 0 |
| Jun 20 2024 | 1,949.59 | 10.36 | 0.53% | 1,941.81 | 1,950.23 | 1,940.61 | 0 |
| Jun 18 2024 | 1,939.23 | 4.07 | 0.21% | 1,945.81 | 1,946.04 | 1,929.47 | 0 |
| Jun 17 2024 | 1,935.15 | -1.41 | -0.07% | 1,943.22 | 1,951.49 | 1,925.29 | 0 |
| Jun 14 2024 | 1,936.56 | -24.55 | -1.25% | 1,955.69 | 1,958.10 | 1,931.58 | 0 |
| Jun 13 2024 | 1,961.11 | -31.50 | -1.58% | 1,989.78 | 1,991.34 | 1,960.67 | 0 |
| Jun 12 2024 | 1,992.60 | 33.70 | 1.72% | 1,966.60 | 1,995.78 | 1,965.24 | 0 |
| Jun 11 2024 | 1,958.90 | -7.49 | -0.38% | 1,975.51 | 1,975.91 | 1,950.58 | 0 |
| Jun 10 2024 | 1,966.39 | -15.32 | -0.77% | 1,969.62 | 1,973.85 | 1,957.35 | 0 |
| Jun 07 2024 | 1,981.71 | 4.73 | 0.24% | 1,979.45 | 1,985.90 | 1,967.19 | 0 |
| Jun 06 2024 | 1,976.98 | 0.00 | 0.00% | 1,976.98 | 1,976.98 | 1,976.98 | 0 |
| Jun 05 2024 | 1,976.98 | 14.34 | 0.73% | 1,973.06 | 1,977.47 | 1,968.92 | 0 |
| Jun 04 2024 | 1,962.64 | -15.26 | -0.77% | 1,973.20 | 1,975.35 | 1,958.76 | 0 |
| Jun 03 2024 | 1,977.90 | 4.27 | 0.22% | 1,990.79 | 1,991.35 | 1,972.73 | 0 |
| May 31 2024 | 1,973.62 | 9.17 | 0.47% | 1,962.43 | 1,976.30 | 1,958.66 | 0 |
| May 30 2024 | 1,964.46 | 8.79 | 0.45% | 1,949.76 | 1,966.54 | 1,949.76 | 0 |
| May 29 2024 | 1,955.67 | -28.67 | -1.44% | 1,976.41 | 1,979.77 | 1,955.67 | 0 |
| May 28 2024 | 1,984.34 | -9.64 | -0.48% | 1,996.82 | 1,999.15 | 1,978.32 | 0 |
| May 24 2024 | 1,993.97 | -10.57 | -0.53% | 1,984.26 | 1,995.63 | 1,982.17 | 0 |
| May 23 2024 | 2,004.54 | 0.06 | 0.00% | 2,011.02 | 2,012.40 | 1,999.57 | 0 |
| May 22 2024 | 2,004.48 | 1.94 | 0.10% | 2,000.54 | 2,008.35 | 1,997.91 | 0 |
| May 21 2024 | 2,002.54 | -0.54 | -0.03% | 1,999.10 | 2,002.69 | 1,992.45 | 0 |
| May 20 2024 | 2,003.08 | 24.45 | 1.24% | 1,989.05 | 2,003.08 | 1,988.06 | 0 |
| May 17 2024 | 1,978.63 | -4.48 | -0.23% | 1,975.74 | 1,979.59 | 1,970.16 | 0 |
| May 16 2024 | 1,983.11 | -10.79 | -0.54% | 1,996.30 | 1,996.30 | 1,980.23 | 0 |
| May 15 2024 | 1,993.90 | 3.90 | 0.20% | 1,998.59 | 2,002.46 | 1,985.81 | 0 |
| May 14 2024 | 1,990.00 | 8.58 | 0.43% | 1,982.28 | 1,992.48 | 1,977.51 | 0 |
| May 13 2024 | 1,981.41 | -2.33 | -0.12% | 1,983.49 | 1,983.88 | 1,975.45 | 0 |
| May 10 2024 | 1,983.74 | 27.97 | 1.43% | 1,971.38 | 1,988.58 | 1,970.33 | 0 |
| May 09 2024 | 1,955.77 | 0.00 | 0.00% | 1,955.77 | 1,955.77 | 1,955.77 | 0 |
| May 08 2024 | 1,955.77 | 2.59 | 0.13% | 1,956.73 | 1,964.37 | 1,955.65 | 0 |
| May 07 2024 | 1,953.19 | 25.41 | 1.32% | 1,931.67 | 1,953.19 | 1,928.42 | 0 |
| May 06 2024 | 1,927.77 | 17.09 | 0.89% | 1,917.66 | 1,928.06 | 1,912.37 | 0 |
| May 03 2024 | 1,910.69 | 12.61 | 0.66% | 1,900.92 | 1,917.78 | 1,897.17 | 0 |
| May 02 2024 | 1,898.08 | -21.77 | -1.13% | 1,909.76 | 1,910.70 | 1,896.85 | 0 |
| May 01 2024 | 1,919.85 | 0.00 | 0.00% | 1,919.85 | 1,919.85 | 1,919.85 | 0 |
| Apr 30 2024 | 1,919.85 | -0.78 | -0.04% | 1,922.51 | 1,922.91 | 1,906.51 | 0 |
| Apr 29 2024 | 1,920.63 | 14.68 | 0.77% | 1,914.05 | 1,923.56 | 1,912.45 | 0 |
| Apr 26 2024 | 1,905.95 | 28.66 | 1.53% | 1,891.40 | 1,910.68 | 1,888.21 | 0 |
| Apr 25 2024 | 1,877.29 | -17.54 | -0.93% | 1,891.88 | 1,897.17 | 1,865.57 | 0 |
| Apr 24 2024 | 1,894.83 | -3.98 | -0.21% | 1,894.01 | 1,904.39 | 1,886.49 | 0 |
| Apr 23 2024 | 1,898.81 | 26.66 | 1.42% | 1,880.57 | 1,900.01 | 1,875.84 | 0 |
| Apr 22 2024 | 1,872.15 | 5.32 | 0.28% | 1,881.92 | 1,882.81 | 1,869.47 | 0 |
| Apr 19 2024 | 1,866.84 | -11.23 | -0.60% | 1,857.34 | 1,868.23 | 1,851.03 | 0 |
| Apr 18 2024 | 1,878.07 | 4.91 | 0.26% | 1,878.43 | 1,879.59 | 1,863.00 | 0 |
| Apr 17 2024 | 1,873.16 | 7.72 | 0.41% | 1,868.94 | 1,886.72 | 1,865.99 | 0 |
| Apr 16 2024 | 1,865.44 | -25.91 | -1.37% | 1,862.86 | 1,874.37 | 1,859.87 | 0 |
| Apr 15 2024 | 1,891.35 | 10.42 | 0.55% | 1,890.77 | 1,909.81 | 1,889.45 | 0 |
| Apr 12 2024 | 1,880.94 | 2.18 | 0.12% | 1,905.17 | 1,911.46 | 1,878.18 | 0 |
| Apr 11 2024 | 1,878.75 | -14.01 | -0.74% | 1,891.20 | 1,893.10 | 1,862.05 | 0 |
| Apr 10 2024 | 1,892.76 | -0.47 | -0.02% | 1,904.40 | 1,912.00 | 1,877.95 | 0 |
| Apr 09 2024 | 1,893.23 | -10.64 | -0.56% | 1,900.14 | 1,905.17 | 1,890.23 | 0 |
| Apr 08 2024 | 1,903.87 | 14.20 | 0.75% | 1,895.36 | 1,907.38 | 1,890.97 | 0 |
| Apr 05 2024 | 1,889.67 | -13.25 | -0.70% | 1,883.26 | 1,890.47 | 1,872.49 | 0 |
| Apr 04 2024 | 1,902.93 | 5.64 | 0.30% | 1,897.05 | 1,905.26 | 1,895.58 | 0 |
| Apr 03 2024 | 1,897.28 | 3.31 | 0.17% | 1,890.69 | 1,899.44 | 1,885.01 | 0 |
| Apr 02 2024 | 1,893.97 | -7.60 | -0.40% | 1,912.36 | 1,917.21 | 1,889.39 | 0 |
| Apr 01 2024 | 1,901.57 | 0.00 | 0.00% | 1,901.57 | 1,901.57 | 1,901.57 | 0 |
| Mar 28 2024 | 1,901.57 | -9.10 | -0.48% | 1,916.12 | 1,917.10 | 1,900.22 | 0 |
| Mar 27 2024 | 1,910.67 | -2.84 | -0.15% | 1,915.94 | 1,922.24 | 1,908.69 | 0 |
| Mar 26 2024 | 1,913.50 | 11.13 | 0.59% | 1,901.55 | 1,915.80 | 1,896.04 | 0 |
| Mar 25 2024 | 1,902.38 | -2.74 | -0.14% | 1,906.02 | 1,912.71 | 1,895.41 | 0 |
