Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMXSCAPPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 265.24 | 0.00 | 0.00% | 265.24 | 265.24 | 265.24 | 0 |
| Jun 20 2024 | 265.24 | 1.56 | 0.59% | 263.93 | 265.24 | 263.89 | 0 |
| Jun 18 2024 | 263.68 | 0.44 | 0.17% | 264.77 | 264.77 | 262.47 | 0 |
| Jun 17 2024 | 263.24 | -0.24 | -0.09% | 264.32 | 265.29 | 261.87 | 0 |
| Jun 14 2024 | 263.48 | -3.33 | -1.25% | 266.26 | 266.50 | 262.84 | 0 |
| Jun 13 2024 | 266.81 | -4.47 | -1.65% | 270.78 | 270.97 | 266.80 | 0 |
| Jun 12 2024 | 271.28 | 4.76 | 1.79% | 267.47 | 271.76 | 267.36 | 0 |
| Jun 11 2024 | 266.52 | -0.89 | -0.33% | 268.62 | 268.74 | 265.59 | 0 |
| Jun 10 2024 | 267.41 | -1.98 | -0.74% | 267.49 | 267.49 | 266.48 | 0 |
| Jun 07 2024 | 269.39 | 0.30 | 0.11% | 269.29 | 269.84 | 267.33 | 0 |
| Jun 06 2024 | 269.09 | 0.00 | 0.00% | 269.09 | 269.09 | 269.09 | 0 |
| Jun 05 2024 | 269.09 | 2.11 | 0.79% | 268.51 | 269.12 | 268.05 | 0 |
| Jun 04 2024 | 266.98 | -1.95 | -0.72% | 268.35 | 268.71 | 266.54 | 0 |
| Jun 03 2024 | 268.93 | 0.24 | 0.09% | 270.95 | 270.95 | 268.25 | 0 |
| May 31 2024 | 268.69 | 1.34 | 0.50% | 266.92 | 269.00 | 266.43 | 0 |
| May 30 2024 | 267.35 | 1.44 | 0.54% | 265.15 | 267.61 | 265.15 | 0 |
| May 29 2024 | 265.91 | -4.03 | -1.49% | 268.81 | 269.21 | 265.91 | 0 |
| May 28 2024 | 269.94 | -1.05 | -0.39% | 271.51 | 271.98 | 269.23 | 0 |
| May 24 2024 | 270.99 | -1.12 | -0.41% | 269.58 | 271.21 | 269.31 | 0 |
| May 23 2024 | 272.11 | 0.12 | 0.04% | 273.05 | 273.29 | 271.54 | 0 |
| May 22 2024 | 271.99 | 0.31 | 0.12% | 271.43 | 272.45 | 271.08 | 0 |
| May 21 2024 | 271.68 | -0.15 | -0.05% | 271.52 | 271.80 | 270.61 | 0 |
| May 20 2024 | 271.83 | 3.17 | 1.18% | 270.04 | 271.83 | 269.91 | 0 |
| May 17 2024 | 268.66 | -0.61 | -0.23% | 268.30 | 268.78 | 267.56 | 0 |
| May 16 2024 | 269.26 | -1.41 | -0.52% | 271.02 | 271.07 | 269.07 | 0 |
| May 15 2024 | 270.68 | 0.80 | 0.30% | 271.08 | 271.74 | 269.56 | 0 |
| May 14 2024 | 269.88 | 1.91 | 0.71% | 268.17 | 269.88 | 267.88 | 0 |
| May 13 2024 | 267.96 | -0.22 | -0.08% | 268.06 | 268.11 | 267.09 | 0 |
| May 10 2024 | 268.18 | 3.94 | 1.49% | 266.31 | 268.72 | 266.31 | 0 |
| May 09 2024 | 264.24 | 0.00 | 0.00% | 264.24 | 264.24 | 264.24 | 0 |
| May 08 2024 | 264.24 | 0.03 | 0.01% | 264.27 | 265.16 | 264.14 | 0 |
| May 07 2024 | 264.20 | 3.26 | 1.25% | 261.42 | 264.20 | 261.10 | 0 |
| May 06 2024 | 260.94 | 2.11 | 0.82% | 259.58 | 260.99 | 258.90 | 0 |
| May 03 2024 | 258.83 | 1.95 | 0.76% | 257.31 | 259.71 | 256.90 | 0 |
| May 02 2024 | 256.88 | -2.89 | -1.11% | 258.43 | 258.47 | 256.62 | 0 |
| May 01 2024 | 259.77 | 0.00 | 0.00% | 259.77 | 259.77 | 259.77 | 0 |
| Apr 30 2024 | 259.77 | -0.33 | -0.13% | 260.01 | 260.01 | 258.07 | 0 |
| Apr 29 2024 | 260.10 | 1.99 | 0.77% | 258.96 | 260.37 | 258.74 | 0 |
| Apr 26 2024 | 258.11 | 4.00 | 1.58% | 256.19 | 258.68 | 255.77 | 0 |
| Apr 25 2024 | 254.11 | -3.39 | -1.32% | 256.43 | 257.12 | 252.57 | 0 |
| Apr 24 2024 | 257.50 | -1.12 | -0.43% | 257.79 | 258.99 | 257.04 | 0 |
| Apr 23 2024 | 258.61 | 3.88 | 1.52% | 256.04 | 258.71 | 255.52 | 0 |
| Apr 22 2024 | 254.73 | 0.71 | 0.28% | 256.04 | 256.12 | 254.34 | 0 |
| Apr 19 2024 | 254.02 | -1.46 | -0.57% | 252.51 | 254.14 | 251.66 | 0 |
| Apr 18 2024 | 255.48 | 0.41 | 0.16% | 255.51 | 255.65 | 253.37 | 0 |
| Apr 17 2024 | 255.07 | 0.83 | 0.33% | 254.71 | 256.99 | 254.39 | 0 |
| Apr 16 2024 | 254.24 | -3.80 | -1.47% | 254.12 | 255.62 | 253.67 | 0 |
| Apr 15 2024 | 258.04 | 1.16 | 0.45% | 257.93 | 260.53 | 257.87 | 0 |
| Apr 12 2024 | 256.89 | -0.11 | -0.04% | 260.63 | 261.35 | 256.56 | 0 |
| Apr 11 2024 | 256.99 | -2.02 | -0.78% | 258.61 | 258.70 | 254.89 | 0 |
| Apr 10 2024 | 259.01 | -0.33 | -0.13% | 261.06 | 262.02 | 257.01 | 0 |
| Apr 09 2024 | 259.34 | -1.73 | -0.66% | 260.56 | 261.14 | 259.02 | 0 |
| Apr 08 2024 | 261.06 | 2.06 | 0.80% | 259.73 | 261.56 | 259.28 | 0 |
| Apr 05 2024 | 259.00 | -2.07 | -0.79% | 258.32 | 259.17 | 256.85 | 0 |
| Apr 04 2024 | 261.08 | 0.78 | 0.30% | 260.28 | 261.42 | 260.06 | 0 |
| Apr 03 2024 | 260.30 | 0.45 | 0.17% | 259.17 | 260.43 | 258.39 | 0 |
| Apr 02 2024 | 259.85 | -1.38 | -0.53% | 262.39 | 263.17 | 259.16 | 0 |
| Apr 01 2024 | 261.23 | 0.00 | 0.00% | 261.23 | 261.23 | 261.23 | 0 |
| Mar 28 2024 | 261.23 | -2.13 | -0.81% | 262.97 | 263.25 | 261.06 | 0 |
| Mar 27 2024 | 263.36 | -0.09 | -0.03% | 263.17 | 264.69 | 263.10 | 0 |
| Mar 26 2024 | 263.45 | 1.57 | 0.60% | 261.96 | 263.65 | 261.08 | 0 |
| Mar 25 2024 | 261.88 | -0.31 | -0.12% | 262.16 | 262.98 | 260.86 | 0 |
