^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,539.501,549.871,522.851,522.851,522.85-
Aug 22, 20191,543.261,546.841,533.451,535.511,535.51-
Aug 21, 20191,534.941,550.141,534.941,543.471,543.47-
Aug 20, 20191,538.781,546.191,533.061,534.341,534.34-
Aug 19, 20191,522.481,539.661,522.481,538.971,538.97-
Aug 16, 20191,496.941,519.561,496.941,519.411,519.41-
Aug 15, 20191,500.431,509.581,476.831,495.711,495.71-
Aug 14, 20191,538.221,539.351,498.411,500.061,500.06-
Aug 13, 20191,531.881,548.401,509.611,543.361,543.36-
Aug 12, 20191,532.451,550.961,528.111,533.061,533.06-
Aug 09, 20191,550.351,550.351,529.131,531.521,531.52-
Aug 08, 20191,531.921,550.621,531.921,550.621,550.62-
Aug 07, 20191,523.441,540.381,516.561,528.191,528.19-
Aug 06, 20191,534.541,543.931,520.271,523.031,523.03-
Aug 05, 20191,566.611,566.611,527.751,535.101,535.10-
Aug 02, 20191,608.531,608.531,565.771,568.701,568.7076,674,400
Aug 01, 20191,598.671,617.991,588.951,612.911,612.91-
Jul 31, 20191,599.061,604.411,595.121,599.781,599.78-
Jul 30, 20191,613.901,616.231,592.601,600.261,600.26-
Jul 29, 20191,610.291,617.221,603.191,614.301,614.30-
Jul 26, 20191,606.881,614.731,605.901,610.641,610.64-
Jul 25, 20191,613.631,625.831,596.901,607.201,607.20-
Jul 24, 20191,625.311,625.541,608.291,613.061,613.06-
Jul 23, 20191,616.561,627.871,615.821,624.771,624.77-
Jul 22, 20191,605.251,607.451,598.111,600.881,600.8874,655,900
Jul 19, 20191,578.621,605.421,578.621,605.421,605.42-
Jul 18, 20191,600.221,600.221,573.551,577.411,577.41-
Jul 17, 20191,629.731,630.911,598.061,598.061,598.06-
Jul 16, 20191,629.421,633.721,620.441,630.571,630.57-
Jul 15, 20191,626.471,639.001,615.591,632.911,632.91-
Jul 12, 20191,613.311,629.201,613.311,625.621,625.62-
Jul 11, 20191,625.101,631.351,609.441,613.211,613.21-
Jul 10, 20191,630.401,636.651,621.551,622.451,622.45-
Jul 09, 20191,640.181,640.181,625.241,630.881,630.88-
Jul 08, 20191,634.711,646.381,629.961,642.071,642.07-
Jul 05, 20191,651.921,652.881,620.181,634.941,634.94-
Jul 04, 20191,648.831,654.901,648.251,652.251,652.2545,599,400
Jul 03, 20191,647.131,657.091,641.781,648.841,648.8463,750,600
Jul 02, 20191,641.751,648.261,637.981,647.021,647.02-
Jul 01, 20191,622.831,645.781,622.831,642.001,642.00-
Jun 28, 20191,616.881,627.021,615.321,622.431,622.43-
Jun 27, 20191,605.081,621.731,605.081,616.941,616.94-
Jun 26, 20191,605.941,611.191,596.011,604.231,604.23-
Jun 25, 20191,610.241,612.941,605.121,607.291,607.29-
Jun 24, 20191,627.481,635.591,609.321,610.941,610.94-
Jun 20, 20191,617.451,632.831,617.451,628.291,628.29-
Jun 19, 20191,609.721,615.811,607.111,612.401,612.40-
Jun 18, 20191,586.531,612.051,573.141,609.431,609.43-
Jun 17, 20191,590.251,593.651,582.281,586.531,586.53-
Jun 14, 20191,597.381,597.381,579.391,589.601,589.60-
Jun 13, 20191,593.121,604.731,587.061,598.121,598.12-
Jun 12, 20191,593.361,596.321,580.451,593.601,593.60-
Jun 11, 20191,575.611,597.431,575.561,593.361,593.36-
Jun 10, 20191,569.321,584.201,569.321,574.481,574.48-
Jun 07, 20191,543.371,570.781,543.371,566.141,566.14-
Jun 05, 20191,537.531,546.751,531.011,542.001,542.00-
Jun 04, 20191,518.231,537.311,506.391,537.311,537.31-
Jun 03, 20191,509.771,518.231,494.191,518.231,518.23-
May 31, 20191,536.631,536.631,505.131,510.461,510.46-
May 29, 20191,562.371,562.371,538.111,538.751,538.75-
May 28, 20191,569.251,572.631,555.231,565.121,565.12-
May 27, 20191,573.891,582.461,565.781,568.231,568.2334,880,300
May 24, 20191,563.181,579.121,563.181,571.521,571.52-
May 23, 20191,593.541,593.541,558.881,561.171,561.17-
May 22, 20191,603.151,605.751,587.781,595.641,595.64-
May 21, 20191,590.891,605.691,590.891,602.911,602.91-
May 20, 20191,606.911,607.131,582.581,588.901,588.90-
May 17, 20191,614.441,614.441,591.061,606.861,606.86-
May 16, 20191,593.281,615.381,586.251,615.381,615.38-
May 15, 20191,591.141,597.961,574.771,593.321,593.32-
May 14, 20191,574.401,591.121,574.401,590.821,590.82-
May 13, 20191,603.181,603.241,572.851,573.841,573.84-
May 10, 20191,597.131,615.611,593.471,603.371,603.37-
May 09, 20191,622.451,622.451,593.841,596.691,596.69-
May 08, 20191,617.251,624.771,611.501,623.371,623.37-
May 07, 20191,647.851,653.001,613.351,617.851,617.85-
May 06, 20191,665.891,665.891,627.201,649.221,649.22-
May 03, 20191,664.941,676.901,664.051,672.331,672.33-
May 02, 20191,675.761,675.761,662.281,665.451,665.45-
Apr 30, 20191,691.331,691.431,675.971,676.141,676.14-
Apr 29, 20191,689.761,694.191,684.321,693.311,693.31-
Apr 26, 20191,689.901,693.051,680.911,689.041,689.04-
Apr 25, 20191,678.971,700.351,668.431,689.421,689.42-
Apr 24, 20191,672.101,686.401,670.411,680.721,680.72-
Apr 23, 20191,670.501,673.801,661.391,672.181,672.18-
Apr 18, 20191,660.971,673.031,654.551,670.741,670.74-
Apr 17, 20191,647.691,660.621,645.351,660.141,660.14-
Apr 16, 20191,642.161,654.101,642.161,647.521,647.52-
Apr 15, 20191,641.211,644.981,637.141,642.631,642.63-
Apr 12, 20191,627.021,642.961,625.361,641.211,641.21-
Apr 11, 20191,626.781,633.091,620.981,627.031,627.03-
Apr 10, 20191,616.151,628.741,615.331,628.551,628.55-
Apr 09, 20191,625.371,633.831,614.011,616.561,616.56-
Apr 08, 20191,621.901,624.521,615.761,624.521,624.52-
Apr 05, 20191,616.361,624.281,616.261,622.271,622.27-
Apr 04, 20191,622.751,622.751,608.941,616.241,616.24-
Apr 03, 20191,596.041,622.381,596.041,622.381,622.38-
Apr 02, 20191,580.661,598.711,577.591,593.951,593.95-
Apr 01, 20191,554.921,580.981,554.921,580.331,580.33-
Mar 29, 20191,561.311,564.301,545.191,553.421,553.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...