U.S. Markets closed

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1,570.4758-9.7445 (-0.6167%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20171,579.811,581.111,570.241,570.481,570.48-
Jul 26, 20171,568.811,581.521,565.021,580.221,580.22-
Jul 25, 20171,567.361,575.321,567.361,568.911,568.91-
Jul 24, 20171,581.371,583.611,566.881,566.881,566.88-
Jul 21, 20171,597.451,597.451,574.701,581.371,581.37-
Jul 20, 20171,601.321,612.521,593.151,597.841,597.84-
Jul 19, 20171,607.361,618.571,592.511,609.961,609.96-
Jul 18, 20171,639.331,639.351,605.371,607.361,607.36-
Jul 17, 20171,646.871,651.631,629.101,639.331,639.33-
Jul 14, 20171,643.071,649.831,641.411,646.831,646.83-
Jul 13, 20171,650.631,651.151,640.451,642.491,642.49-
Jul 12, 20171,621.571,650.701,621.571,650.591,650.59-
Jul 11, 20171,624.811,631.291,620.691,621.571,621.57-
Jul 10, 20171,617.001,627.811,617.001,624.811,624.81-
Jul 07, 20171,620.961,623.171,614.641,617.001,617.00-
Jul 06, 20171,627.211,627.211,609.981,620.991,620.99-
Jul 05, 20171,621.711,629.271,614.221,627.211,627.21-
Jul 04, 20171,627.011,627.291,617.481,621.671,621.67-
Jul 03, 20171,602.701,628.551,602.701,627.411,627.41-
Jun 30, 20171,613.221,620.481,602.531,602.531,602.53-
Jun 29, 20171,630.981,643.721,612.391,613.221,613.22-
Jun 28, 20171,628.541,630.981,611.801,630.981,630.9895,250,900
Jun 27, 20171,643.521,643.521,628.541,628.541,628.54-
Jun 26, 20171,645.461,654.881,641.231,643.521,643.52-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 20171,641.691,645.361,634.191,645.361,645.36-
Jun 21, 20171,647.671,647.671,631.341,641.711,641.71-
Jun 20, 20171,653.721,658.871,647.671,647.671,647.6793,010,000
Jun 19, 20171,636.781,655.081,636.781,653.401,653.40-
Jun 16, 20171,625.821,638.421,625.821,635.931,635.93-
Jun 15, 20171,641.521,641.521,616.221,624.971,624.97-
Jun 14, 20171,649.061,657.201,638.381,639.601,639.60-
Jun 13, 20171,638.801,653.521,638.801,648.611,648.61-
Jun 12, 20171,654.651,654.651,584.371,638.801,638.80-
Jun 09, 20171,643.771,656.091,642.201,654.801,654.80-
Jun 08, 20171,640.541,651.721,640.151,643.771,643.77-
Jun 07, 20171,637.451,648.471,630.681,640.541,640.54-
Jun 06, 20170.000.000.000.000.00-
Jun 05, 20171,647.531,649.301,637.851,637.901,637.90-
Jun 02, 20171,644.211,656.021,644.211,646.671,646.67-
Jun 01, 20171,639.301,646.811,636.011,641.321,641.32-
May 31, 20171,639.741,650.261,635.291,639.111,639.11-
May 30, 20171,631.801,640.081,623.861,639.741,639.74-
May 29, 20171,635.771,636.021,629.831,631.911,631.91-
May 26, 20171,638.991,640.121,626.441,635.771,635.77103,100,500
May 24, 20171,641.711,641.711,634.251,638.891,638.89-
May 23, 20171,629.181,641.771,628.791,641.711,641.71-
May 22, 20171,630.301,635.611,626.021,629.211,629.21-
May 19, 20171,616.141,631.811,616.141,629.211,629.21-
May 18, 20171,627.111,628.521,604.291,615.271,615.27-
May 17, 20171,653.061,653.061,624.551,628.371,628.37-
May 16, 20171,649.841,657.131,646.771,653.061,653.06-
May 15, 20171,647.251,650.731,644.741,649.841,649.84-
May 12, 20171,643.831,647.281,640.791,646.451,646.45-
May 11, 20171,649.041,649.171,637.881,642.021,642.02-
May 10, 20171,652.141,652.141,642.081,649.651,649.65-
May 09, 20171,640.071,654.541,640.071,653.111,653.11-
May 08, 20171,642.061,645.801,629.691,639.491,639.49-
May 05, 20171,638.331,642.041,632.331,642.041,642.04-
May 04, 20171,635.691,640.711,632.911,638.331,638.33-
May 03, 20171,636.501,636.501,626.431,633.991,633.99-
May 02, 20171,626.991,636.511,626.031,636.511,636.51-
Apr 28, 20171,616.701,627.731,616.331,626.991,626.99-
Apr 27, 20171,617.351,620.741,614.571,616.581,616.58-
Apr 26, 20171,617.081,621.941,608.991,620.281,620.28-
Apr 25, 20171,609.591,620.641,606.891,617.051,617.05-
Apr 24, 20171,574.101,609.271,574.101,609.271,609.27-
Apr 21, 20171,568.491,578.261,567.481,573.251,573.25-
Apr 20, 20171,565.721,571.671,560.931,568.741,568.74-
Apr 19, 20171,557.101,571.221,552.461,565.731,565.73-
Apr 18, 20171,574.351,576.711,553.071,557.211,557.21109,950,600
Apr 13, 20171,573.781,575.851,567.411,572.811,572.81-
Apr 12, 20171,571.021,585.451,571.021,575.021,575.02-
Apr 11, 20171,572.101,577.631,564.881,570.911,570.91-
Apr 10, 20171,569.801,572.611,566.051,572.471,572.47-
Apr 07, 20171,562.821,569.731,553.431,569.671,569.67-
Apr 06, 20171,558.431,564.071,543.701,564.051,564.05-
Apr 05, 20171,567.511,568.421,557.091,558.561,558.56-
Apr 04, 20171,571.301,578.621,564.281,567.301,567.30-
Apr 03, 20171,587.871,591.131,570.571,571.411,571.41-
Mar 31, 20171,583.661,590.521,570.221,587.631,587.63-
Mar 30, 20171,585.171,585.171,572.161,583.881,583.88-
Mar 29, 20171,580.531,587.081,576.391,584.431,584.43-
Mar 28, 20171,575.081,581.301,567.851,580.091,580.09-
Mar 27, 20171,578.311,578.311,556.451,574.511,574.51-
Mar 24, 20171,580.911,582.041,573.071,579.701,579.70-
Mar 23, 20171,563.641,581.571,560.841,581.281,581.28-
Mar 22, 20171,569.941,569.941,551.241,562.961,562.96-
Mar 21, 20171,583.811,588.631,569.001,570.881,570.88-
Mar 20, 20171,583.531,587.791,581.401,583.251,583.25-
Mar 17, 20171,593.941,593.941,578.471,584.971,584.97-
Mar 16, 20171,591.131,603.061,585.601,593.251,593.25-
Mar 15, 20171,586.591,590.231,581.221,588.891,588.89-
Mar 14, 20171,594.781,595.161,576.511,586.001,586.00-
Mar 13, 20171,587.881,599.831,586.011,594.711,594.71-
Mar 10, 20171,584.091,595.001,584.091,587.931,587.93-
Mar 09, 20171,577.751,585.441,572.601,583.731,583.73-
Mar 08, 20171,575.781,583.221,574.211,578.231,578.23-
Mar 07, 20171,575.541,578.251,567.591,575.771,575.77-
Mar 06, 20171,581.291,581.291,571.061,575.521,575.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...