Register to chat with like-minded investors on our interactive forums.
OMXSGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 486.21 | 0.00 | 0.00% | 486.21 | 486.21 | 486.21 | 0 |
| Jun 20 2024 | 486.21 | 2.86 | 0.59% | 483.81 | 486.21 | 483.74 | 0 |
| Jun 18 2024 | 483.35 | 0.81 | 0.17% | 485.25 | 485.25 | 481.13 | 0 |
| Jun 17 2024 | 482.54 | -0.44 | -0.09% | 484.52 | 486.31 | 480.04 | 0 |
| Jun 14 2024 | 482.98 | -6.09 | -1.24% | 488.08 | 488.52 | 481.81 | 0 |
| Jun 13 2024 | 489.07 | -8.20 | -1.65% | 496.34 | 496.69 | 489.05 | 0 |
| Jun 12 2024 | 497.27 | 8.73 | 1.79% | 490.28 | 498.13 | 490.06 | 0 |
| Jun 11 2024 | 488.54 | -1.62 | -0.33% | 492.30 | 492.61 | 486.82 | 0 |
| Jun 10 2024 | 490.16 | -3.64 | -0.74% | 490.96 | 491.68 | 487.87 | 0 |
| Jun 07 2024 | 493.79 | 0.82 | 0.17% | 493.61 | 494.61 | 490.01 | 0 |
| Jun 06 2024 | 492.97 | 0.00 | 0.00% | 492.97 | 492.97 | 492.97 | 0 |
| Jun 05 2024 | 492.97 | 3.87 | 0.79% | 491.90 | 493.01 | 491.07 | 0 |
| Jun 04 2024 | 489.10 | -3.57 | -0.72% | 491.62 | 492.27 | 488.29 | 0 |
| Jun 03 2024 | 492.67 | 0.45 | 0.09% | 496.19 | 496.24 | 491.43 | 0 |
| May 31 2024 | 492.23 | 2.45 | 0.50% | 488.99 | 492.80 | 488.10 | 0 |
| May 30 2024 | 489.78 | 2.64 | 0.54% | 485.75 | 490.26 | 485.75 | 0 |
| May 29 2024 | 487.13 | -7.38 | -1.49% | 492.43 | 493.17 | 487.13 | 0 |
| May 28 2024 | 494.52 | -1.83 | -0.37% | 497.39 | 498.25 | 493.24 | 0 |
| May 24 2024 | 496.35 | -2.01 | -0.40% | 493.76 | 496.75 | 493.26 | 0 |
| May 23 2024 | 498.35 | 0.23 | 0.05% | 500.07 | 500.52 | 497.31 | 0 |
| May 22 2024 | 498.13 | 0.61 | 0.12% | 497.09 | 498.97 | 496.46 | 0 |
| May 21 2024 | 497.51 | -0.27 | -0.05% | 497.22 | 497.73 | 495.56 | 0 |
| May 20 2024 | 497.79 | 5.81 | 1.18% | 494.51 | 497.79 | 494.27 | 0 |
| May 17 2024 | 491.98 | -1.03 | -0.21% | 491.32 | 492.21 | 489.97 | 0 |
| May 16 2024 | 493.01 | -2.44 | -0.49% | 496.23 | 496.31 | 492.65 | 0 |
| May 15 2024 | 495.45 | 1.69 | 0.34% | 496.19 | 497.40 | 493.41 | 0 |
| May 14 2024 | 493.76 | 3.50 | 0.71% | 490.65 | 493.77 | 490.11 | 0 |
| May 13 2024 | 490.26 | -0.40 | -0.08% | 490.44 | 490.53 | 488.67 | 0 |
| May 10 2024 | 490.67 | 7.39 | 1.53% | 487.24 | 491.65 | 487.24 | 0 |
| May 09 2024 | 483.28 | 0.00 | 0.00% | 483.28 | 483.28 | 483.28 | 0 |
| May 08 2024 | 483.28 | 0.65 | 0.13% | 483.34 | 484.96 | 483.09 | 0 |
| May 07 2024 | 482.63 | 6.04 | 1.27% | 477.55 | 482.63 | 476.96 | 0 |
| May 06 2024 | 476.59 | 4.07 | 0.86% | 474.27 | 476.68 | 472.85 | 0 |
| May 03 2024 | 472.52 | 3.63 | 0.77% | 469.74 | 474.13 | 469.00 | 0 |
| May 02 2024 | 468.89 | -5.28 | -1.11% | 471.72 | 471.80 | 468.42 | 0 |
| May 01 2024 | 474.17 | 0.00 | 0.00% | 474.17 | 474.17 | 474.17 | 0 |
| Apr 30 2024 | 474.17 | -0.05 | -0.01% | 474.60 | 474.60 | 471.07 | 0 |
| Apr 29 2024 | 474.22 | 4.07 | 0.86% | 472.13 | 474.70 | 471.75 | 0 |
| Apr 26 2024 | 470.16 | 7.50 | 1.62% | 466.57 | 471.20 | 465.91 | 0 |
| Apr 25 2024 | 462.65 | -5.36 | -1.15% | 466.82 | 468.14 | 459.86 | 0 |
| Apr 24 2024 | 468.02 | -1.88 | -0.40% | 468.55 | 470.73 | 467.19 | 0 |
| Apr 23 2024 | 469.90 | 7.11 | 1.54% | 465.13 | 470.07 | 464.28 | 0 |
| Apr 22 2024 | 462.78 | 1.34 | 0.29% | 465.16 | 465.30 | 462.08 | 0 |
| Apr 19 2024 | 461.44 | -2.60 | -0.56% | 458.69 | 461.67 | 457.16 | 0 |
| Apr 18 2024 | 464.04 | 0.75 | 0.16% | 464.09 | 464.35 | 460.20 | 0 |
| Apr 17 2024 | 463.29 | 1.59 | 0.34% | 462.63 | 466.78 | 462.06 | 0 |
| Apr 16 2024 | 461.70 | -6.90 | -1.47% | 461.48 | 464.21 | 460.66 | 0 |
| Apr 15 2024 | 468.60 | 2.10 | 0.45% | 468.40 | 473.13 | 468.30 | 0 |
| Apr 12 2024 | 466.50 | 0.08 | 0.02% | 473.29 | 474.61 | 465.91 | 0 |
| Apr 11 2024 | 466.43 | -3.05 | -0.65% | 469.16 | 469.53 | 462.61 | 0 |
| Apr 10 2024 | 469.48 | -0.52 | -0.11% | 473.20 | 474.93 | 465.85 | 0 |
| Apr 09 2024 | 469.99 | -3.13 | -0.66% | 472.21 | 473.25 | 469.42 | 0 |
| Apr 08 2024 | 473.12 | 3.74 | 0.80% | 470.70 | 474.03 | 469.89 | 0 |
| Apr 05 2024 | 469.38 | -3.76 | -0.79% | 468.14 | 469.68 | 465.49 | 0 |
| Apr 04 2024 | 473.14 | 1.60 | 0.34% | 471.69 | 473.76 | 471.31 | 0 |
| Apr 03 2024 | 471.54 | 0.81 | 0.17% | 469.53 | 471.79 | 468.09 | 0 |
| Apr 02 2024 | 470.73 | -2.50 | -0.53% | 475.33 | 476.73 | 469.47 | 0 |
| Apr 01 2024 | 473.23 | 0.00 | 0.00% | 473.23 | 473.23 | 473.23 | 0 |
| Mar 28 2024 | 473.23 | -2.20 | -0.46% | 476.37 | 476.88 | 472.91 | 0 |
| Mar 27 2024 | 475.43 | 0.74 | 0.16% | 475.08 | 477.82 | 474.96 | 0 |
| Mar 26 2024 | 474.69 | 2.82 | 0.60% | 472.02 | 475.05 | 470.43 | 0 |
| Mar 25 2024 | 471.87 | -0.29 | -0.06% | 472.38 | 473.85 | 470.03 | 0 |
