Register for streaming realtime charts, analysis tools, and prices.
OMXSBGIEXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,948.49 | 0.00 | 0.00% | 1,948.49 | 1,948.49 | 1,948.49 | 0 |
| Jun 20 2024 | 1,948.49 | 11.03 | 0.57% | 1,937.41 | 1,948.49 | 1,937.40 | 0 |
| Jun 18 2024 | 1,937.46 | 2.51 | 0.13% | 1,945.45 | 1,945.46 | 1,935.34 | 0 |
| Jun 17 2024 | 1,934.94 | -5.71 | -0.29% | 1,942.54 | 1,945.01 | 1,934.78 | 0 |
| Jun 14 2024 | 1,940.65 | -27.20 | -1.38% | 1,961.15 | 1,961.15 | 1,940.65 | 0 |
| Jun 13 2024 | 1,967.85 | -17.56 | -0.88% | 1,989.32 | 1,989.48 | 1,967.85 | 0 |
| Jun 12 2024 | 1,985.41 | 23.42 | 1.19% | 1,964.28 | 1,985.41 | 1,964.28 | 0 |
| Jun 11 2024 | 1,961.99 | -3.92 | -0.20% | 1,974.17 | 1,974.54 | 1,961.99 | 0 |
| Jun 10 2024 | 1,965.91 | -13.70 | -0.69% | 1,970.65 | 1,970.99 | 1,964.82 | 0 |
| Jun 07 2024 | 1,979.61 | 3.73 | 0.19% | 1,983.16 | 1,983.16 | 1,977.40 | 0 |
| Jun 06 2024 | 1,975.89 | 0.00 | 0.00% | 1,975.89 | 1,975.89 | 1,975.89 | 0 |
| Jun 05 2024 | 1,975.89 | 11.16 | 0.57% | 1,972.67 | 1,975.89 | 1,971.81 | 0 |
| Jun 04 2024 | 1,964.73 | -17.45 | -0.88% | 1,974.12 | 1,974.14 | 1,964.73 | 0 |
| Jun 03 2024 | 1,982.17 | 10.42 | 0.53% | 1,993.02 | 1,993.02 | 1,982.17 | 0 |
| May 31 2024 | 1,971.75 | 11.06 | 0.56% | 1,963.32 | 1,972.09 | 1,961.50 | 0 |
| May 30 2024 | 1,960.68 | -0.98 | -0.05% | 1,950.59 | 1,960.68 | 1,950.57 | 0 |
| May 29 2024 | 1,961.66 | -25.90 | -1.30% | 1,977.25 | 1,977.62 | 1,961.66 | 0 |
| May 28 2024 | 1,987.57 | -4.20 | -0.21% | 1,998.36 | 1,998.36 | 1,987.57 | 0 |
| May 24 2024 | 1,991.77 | -14.60 | -0.73% | 1,988.21 | 1,991.77 | 1,985.78 | 0 |
| May 23 2024 | 2,006.37 | 2.90 | 0.14% | 2,008.23 | 2,009.48 | 2,006.35 | 0 |
| May 22 2024 | 2,003.48 | 3.66 | 0.18% | 2,003.08 | 2,003.83 | 2,000.98 | 0 |
| May 21 2024 | 1,999.81 | 1.43 | 0.07% | 1,998.78 | 1,999.97 | 1,997.22 | 0 |
| May 20 2024 | 1,998.38 | 21.13 | 1.07% | 1,985.71 | 1,998.38 | 1,985.71 | 0 |
| May 17 2024 | 1,977.26 | -7.09 | -0.36% | 1,978.03 | 1,978.03 | 1,974.12 | 0 |
| May 16 2024 | 1,984.35 | -9.57 | -0.48% | 1,996.10 | 1,996.10 | 1,984.26 | 0 |
| May 15 2024 | 1,993.92 | 6.94 | 0.35% | 1,998.55 | 1,998.55 | 1,991.39 | 0 |
| May 14 2024 | 1,986.98 | 6.75 | 0.34% | 1,981.46 | 1,986.98 | 1,979.99 | 0 |
| May 13 2024 | 1,980.23 | -1.88 | -0.09% | 1,982.91 | 1,983.02 | 1,979.22 | 0 |
| May 10 2024 | 1,982.11 | 24.66 | 1.26% | 1,972.46 | 1,982.13 | 1,972.40 | 0 |
| May 09 2024 | 1,957.45 | 0.00 | 0.00% | 1,957.45 | 1,957.45 | 1,957.45 | 0 |
| May 08 2024 | 1,957.45 | 11.21 | 0.58% | 1,952.46 | 1,959.18 | 1,952.46 | 0 |
| May 07 2024 | 1,946.24 | 22.87 | 1.19% | 1,933.72 | 1,946.24 | 1,931.53 | 0 |
| May 06 2024 | 1,923.37 | 15.37 | 0.81% | 1,915.66 | 1,923.37 | 1,914.98 | 0 |
| May 03 2024 | 1,908.00 | 6.62 | 0.35% | 1,902.32 | 1,908.01 | 1,900.07 | 0 |
| May 02 2024 | 1,901.38 | -16.34 | -0.85% | 1,910.73 | 1,910.73 | 1,901.38 | 0 |
| May 01 2024 | 1,917.72 | 0.00 | 0.00% | 1,917.72 | 1,917.72 | 1,917.72 | 0 |
| Apr 30 2024 | 1,917.72 | -1.35 | -0.07% | 1,923.31 | 1,923.32 | 1,915.03 | 0 |
| Apr 29 2024 | 1,919.07 | 16.77 | 0.88% | 1,913.14 | 1,919.15 | 1,913.14 | 0 |
| Apr 26 2024 | 1,902.30 | 20.93 | 1.11% | 1,890.98 | 1,902.36 | 1,890.45 | 0 |
| Apr 25 2024 | 1,881.37 | -13.83 | -0.73% | 1,894.15 | 1,894.15 | 1,881.37 | 0 |
| Apr 24 2024 | 1,895.20 | 2.46 | 0.13% | 1,894.90 | 1,896.87 | 1,892.20 | 0 |
| Apr 23 2024 | 1,892.74 | 19.80 | 1.06% | 1,879.31 | 1,892.74 | 1,879.13 | 0 |
| Apr 22 2024 | 1,872.93 | 10.81 | 0.58% | 1,879.70 | 1,880.38 | 1,872.60 | 0 |
| Apr 19 2024 | 1,862.12 | -12.26 | -0.65% | 1,856.76 | 1,862.12 | 1,854.56 | 0 |
| Apr 18 2024 | 1,874.39 | -1.08 | -0.06% | 1,880.29 | 1,880.30 | 1,871.71 | 0 |
| Apr 17 2024 | 1,875.46 | 9.56 | 0.51% | 1,867.03 | 1,877.96 | 1,867.03 | 0 |
| Apr 16 2024 | 1,865.90 | -30.31 | -1.60% | 1,867.47 | 1,867.47 | 1,864.81 | 0 |
| Apr 15 2024 | 1,896.21 | 5.25 | 0.28% | 1,888.40 | 1,899.72 | 1,888.40 | 0 |
| Apr 12 2024 | 1,890.96 | 13.94 | 0.74% | 1,900.43 | 1,905.67 | 1,890.96 | 0 |
| Apr 11 2024 | 1,877.01 | -19.51 | -1.03% | 1,888.84 | 1,889.54 | 1,876.23 | 0 |
| Apr 10 2024 | 1,896.52 | 0.17 | 0.01% | 1,903.50 | 1,907.47 | 1,896.51 | 0 |
| Apr 09 2024 | 1,896.36 | -3.58 | -0.19% | 1,900.21 | 1,900.46 | 1,896.36 | 0 |
| Apr 08 2024 | 1,899.93 | 14.80 | 0.79% | 1,893.21 | 1,899.93 | 1,893.21 | 0 |
| Apr 05 2024 | 1,885.13 | -16.04 | -0.84% | 1,881.09 | 1,885.13 | 1,878.48 | 0 |
| Apr 04 2024 | 1,901.18 | 6.92 | 0.37% | 1,897.16 | 1,901.18 | 1,897.02 | 0 |
| Apr 03 2024 | 1,894.25 | -5.91 | -0.31% | 1,891.96 | 1,894.25 | 1,889.91 | 0 |
| Apr 02 2024 | 1,900.16 | -6.12 | -0.32% | 1,908.68 | 1,911.31 | 1,900.16 | 0 |
| Apr 01 2024 | 1,906.28 | 0.00 | 0.00% | 1,906.28 | 1,906.28 | 1,906.28 | 0 |
| Mar 28 2024 | 1,906.28 | -6.07 | -0.32% | 1,914.08 | 1,914.95 | 1,906.28 | 0 |
| Mar 27 2024 | 1,912.35 | 3.52 | 0.18% | 1,916.02 | 1,919.22 | 1,912.35 | 0 |
| Mar 26 2024 | 1,908.82 | 6.27 | 0.33% | 1,900.34 | 1,908.82 | 1,898.88 | 0 |
| Mar 25 2024 | 1,902.56 | -4.87 | -0.26% | 1,905.48 | 1,908.68 | 1,902.45 | 0 |
