^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20201,454.101,454.451,405.951,419.291,419.29136,395,200
Mar 26, 20201,411.531,470.891,402.861,470.891,470.89155,494,600
Mar 25, 20201,426.781,446.561,362.761,446.561,446.56172,191,000
Mar 24, 20201,351.471,383.881,332.411,383.881,383.88180,632,000
Mar 23, 20201,290.451,351.741,284.481,292.271,292.27179,643,300
Mar 20, 20201,422.861,431.561,355.541,355.541,355.54200,718,800
Mar 19, 20201,345.681,380.581,328.521,380.581,380.58211,614,200
Mar 18, 20201,331.491,364.561,310.961,337.241,337.24223,480,600
Mar 17, 20201,366.801,384.751,295.401,372.791,372.79215,418,300
Mar 16, 20201,305.901,355.881,261.171,329.161,329.16253,693,100
Mar 13, 20201,379.571,469.711,343.881,376.461,376.46259,539,100
Mar 12, 20201,433.491,447.691,344.081,352.131,352.13305,008,600
Mar 11, 20201,548.321,561.441,506.841,511.961,511.96154,954,500
Mar 10, 20201,557.011,604.731,521.841,533.791,533.79174,311,100
Mar 09, 20201,523.241,568.671,511.181,542.441,542.44235,466,100
Mar 06, 20201,648.351,657.131,616.061,629.001,629.00138,081,100
Mar 05, 20201,723.221,723.511,666.771,683.191,683.19118,620,900
Mar 04, 20201,702.131,724.261,687.331,704.201,704.20109,488,000
Mar 03, 20201,704.741,732.031,693.211,694.561,694.56130,376,500
Mar 02, 20201,702.881,711.541,644.331,679.131,679.13142,409,500
Feb 28, 20201,666.931,689.671,646.111,668.841,668.84190,623,500
Feb 27, 20201,779.721,779.721,691.131,721.591,721.59137,092,800
Feb 26, 20201,765.901,787.071,709.321,782.101,782.10126,548,700
Feb 25, 20201,799.511,812.901,766.331,769.141,769.14107,411,700
Feb 24, 20201,872.001,872.001,791.961,798.201,798.20125,975,600
Feb 21, 20201,896.761,896.761,871.221,879.101,879.1076,566,700
Feb 20, 20201,900.691,905.621,896.781,898.931,898.9372,830,900
Feb 19, 20201,880.691,901.131,880.691,900.281,900.2866,385,900
Feb 18, 20201,887.191,888.981,869.271,878.791,878.7965,472,300
Feb 17, 20201,885.421,897.931,885.421,888.351,888.35-
Feb 14, 20201,882.221,892.151,881.351,885.621,885.6261,757,600
Feb 13, 20201,887.251,887.251,864.051,883.021,883.0284,793,300
Feb 12, 20201,884.751,893.271,879.131,889.751,889.7584,555,000
Feb 11, 20201,859.241,885.501,859.241,884.131,884.1393,510,400
Feb 10, 20201,848.961,860.701,843.471,858.001,858.0080,178,600
Feb 07, 20201,851.061,856.341,841.591,849.861,849.86111,075,200
Feb 06, 20201,847.641,864.321,843.861,851.951,851.95120,201,900
Feb 05, 20201,820.601,854.101,815.321,847.351,847.35119,999,800
Feb 04, 20201,785.411,821.041,785.411,821.041,821.0494,517,700
Feb 03, 20201,784.071,791.591,774.181,782.911,782.9179,752,900
Jan 31, 20201,788.661,806.551,778.081,783.261,783.26111,161,300
Jan 30, 20201,788.871,805.621,771.151,787.961,787.96134,063,900
Jan 29, 20201,790.251,798.521,784.151,791.671,791.67104,412,300
Jan 28, 20201,773.041,791.501,763.451,786.351,786.35116,927,600
Jan 27, 20201,808.031,808.031,766.711,771.481,771.4899,970,600
Jan 24, 20201,798.291,820.751,798.291,812.851,812.85107,751,400
Jan 23, 20201,809.431,809.721,790.971,795.431,795.4371,663,000
Jan 22, 20201,823.841,834.101,810.721,811.761,811.7675,215,100
Jan 21, 20201,819.771,826.621,800.601,825.621,825.6265,265,800
Jan 20, 20201,824.971,829.681,819.801,821.291,821.2955,952,300
Jan 17, 20201,813.241,831.521,813.241,825.941,825.9485,989,200
Jan 16, 20201,787.301,812.301,787.301,812.301,812.3083,445,800
Jan 15, 20201,792.631,794.081,780.881,787.291,787.2987,793,300
Jan 14, 20201,790.581,794.021,772.691,792.901,792.9068,698,400
Jan 13, 20201,786.411,798.071,781.321,790.511,790.5165,913,500
Jan 10, 20201,797.521,800.161,784.281,784.971,784.9768,331,400
Jan 09, 20201,797.681,811.221,793.741,796.741,796.7481,381,800
Jan 08, 20201,795.151,796.791,774.361,795.411,795.4161,540,300
Jan 07, 20201,784.941,805.651,784.861,796.851,796.8571,141,000
Jan 03, 20201,806.411,806.411,778.531,785.231,785.2360,176,800
Jan 02, 20201,771.851,810.201,771.851,808.631,808.6366,471,900
Dec 30, 20191,797.661,798.291,769.191,771.851,771.85-
Dec 27, 20191,796.201,802.231,792.171,798.041,798.0444,420,100
Dec 23, 20191,794.931,800.691,791.091,795.661,795.6646,172,600
Dec 20, 20191,783.201,795.431,783.081,794.801,794.80107,914,000
Dec 19, 20191,787.861,793.191,779.691,783.291,783.2993,182,500
Dec 18, 20191,790.131,796.081,782.821,787.961,787.9695,773,000
Dec 17, 20191,787.371,791.931,781.841,791.931,791.9392,098,700
Dec 16, 20191,770.891,787.891,767.931,787.661,787.6680,364,100
Dec 13, 20191,761.661,780.691,761.661,770.121,770.12102,249,700
Dec 12, 20191,741.711,760.871,732.231,758.241,758.2491,345,000
Dec 11, 20191,735.101,744.251,723.751,741.621,741.6279,400,500
Dec 10, 20191,742.771,742.771,714.481,735.511,735.5179,621,300
Dec 09, 20191,742.171,750.581,738.831,743.311,743.3176,400,100
Dec 06, 20191,723.701,743.031,723.701,742.611,742.6168,061,800
Dec 05, 20191,726.311,735.861,720.151,723.631,723.6365,504,000
Dec 04, 20191,697.901,726.861,697.731,725.601,725.6072,806,900
Dec 03, 20191,707.131,721.441,692.871,697.681,697.68-
Dec 02, 20191,730.951,744.741,704.371,706.821,706.82-
Nov 29, 20191,733.251,737.091,720.851,730.251,730.25-
Nov 28, 20191,737.011,737.601,729.381,735.301,735.3041,320,100
Nov 27, 20191,742.751,748.941,734.981,737.801,737.80-
Nov 26, 20191,742.511,744.821,730.891,740.991,740.99-
Nov 25, 20191,726.071,742.061,726.071,742.041,742.04-
Nov 22, 20191,720.351,731.981,717.981,724.191,724.19-
Nov 21, 20191,726.431,726.431,711.271,720.111,720.11-
Nov 20, 20191,741.911,741.911,727.771,729.061,729.06-
Nov 19, 20191,745.371,758.301,739.431,743.251,743.25-
Nov 18, 20191,757.541,763.151,741.401,745.171,745.17-
Nov 15, 20191,759.331,773.511,742.541,756.861,756.86-
Nov 14, 20191,766.381,767.851,755.391,757.421,757.42-
Nov 13, 20191,773.781,773.781,753.081,766.601,766.60-
Nov 12, 20191,763.671,776.841,758.621,774.721,774.72-
Nov 11, 20191,769.681,770.961,757.111,763.501,763.50-
Nov 08, 20191,763.831,773.611,757.281,772.561,772.56-
Nov 07, 20191,764.071,779.831,763.811,763.811,763.8172,408,000
Nov 06, 20191,768.621,777.821,760.591,762.791,762.79-
Nov 05, 20191,771.141,773.711,759.641,769.531,769.53-
Nov 04, 20191,761.181,771.371,761.051,771.031,771.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...