^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 28, 20191,565.441,571.171,553.801,559.321,559.32-
Mar 27, 20191,575.001,579.651,560.491,565.851,565.85-
Mar 26, 20191,574.591,576.031,565.501,574.161,574.16-
Mar 25, 20191,576.821,578.631,563.231,573.661,573.66-
Mar 22, 20191,606.001,610.371,576.871,576.871,576.87-
Mar 21, 20191,605.311,610.041,595.451,605.031,605.03-
Mar 20, 20191,614.581,619.751,605.991,605.991,605.99-
Mar 19, 20191,605.801,622.331,604.321,615.141,615.14-
Mar 18, 20191,595.921,607.541,595.921,605.011,605.01-
Mar 15, 20191,590.761,597.611,582.251,595.761,595.76-
Mar 14, 20191,572.861,590.761,572.831,590.761,590.76-
Mar 13, 20191,565.331,574.201,561.181,572.801,572.80-
Mar 12, 20191,572.271,577.521,563.841,565.561,565.56-
Mar 11, 20191,559.221,571.261,558.721,569.931,569.93-
Mar 08, 20191,558.331,559.051,546.711,558.631,558.63-
Mar 07, 20191,572.481,575.501,553.141,558.911,558.91-
Mar 06, 20191,588.061,588.061,571.461,572.631,572.63-
Mar 05, 20191,587.951,590.411,575.581,587.971,587.97-
Mar 04, 20191,580.701,592.681,580.291,587.791,587.79-
Mar 01, 20191,574.301,585.581,573.861,580.221,580.22-
Feb 28, 20191,576.981,577.421,558.051,572.681,572.68-
Feb 27, 20191,583.171,583.171,573.241,576.551,576.55-
Feb 26, 20191,585.211,589.231,577.161,583.951,583.95-
Feb 25, 20191,590.521,598.091,581.091,586.551,586.55-
Feb 22, 20191,573.011,591.811,573.011,588.831,588.83-
Feb 21, 20191,585.821,591.261,572.651,572.651,572.65-
Feb 20, 20191,587.551,591.361,578.741,588.611,588.61-
Feb 19, 20191,584.021,591.961,581.731,587.221,587.22-
Feb 18, 20191,583.451,588.821,576.661,583.861,583.86-
Feb 15, 20191,561.951,584.461,555.981,583.821,583.82-
Feb 14, 20191,559.551,570.621,557.581,562.361,562.36-
Feb 13, 20191,550.431,562.231,549.571,558.581,558.58-
Feb 12, 20191,543.851,551.991,542.791,549.411,549.41-
Feb 11, 20191,528.201,546.161,528.201,542.331,542.33-
Feb 08, 20191,529.431,536.031,524.291,527.171,527.17-
Feb 07, 20191,551.351,557.791,529.281,529.281,529.28-
Feb 06, 20191,542.111,554.051,537.641,551.151,551.15-
Feb 05, 20191,526.351,544.351,526.351,542.491,542.49-
Feb 04, 20191,526.891,529.381,520.221,527.191,527.19-
Feb 01, 20191,515.781,528.291,514.931,525.691,525.6990,458,900
Jan 31, 20191,510.511,526.131,507.251,515.421,515.42-
Jan 30, 20191,501.881,510.931,497.451,509.501,509.50-
Jan 29, 20191,491.381,506.001,485.521,502.721,502.72-
Jan 28, 20191,501.151,505.581,489.441,491.011,491.01-
Jan 25, 20191,487.701,505.721,487.701,501.121,501.12-
Jan 24, 20191,479.421,489.701,478.191,488.401,488.40-
Jan 23, 20191,485.901,486.801,473.461,478.721,478.72-
Jan 22, 20191,492.721,496.891,480.281,486.321,486.32-
Jan 21, 20191,499.881,501.281,487.671,493.761,493.76-
Jan 18, 20191,474.621,499.791,474.621,499.791,499.79-
Jan 17, 20191,468.191,476.641,458.791,473.891,473.89-
Jan 16, 20191,456.471,472.811,455.441,468.851,468.85-
Jan 15, 20191,459.921,471.931,451.231,455.481,455.48-
Jan 14, 20191,462.621,462.621,454.651,458.131,458.13-
Jan 11, 20191,470.141,478.641,460.721,465.431,465.43-
Jan 10, 20191,469.051,472.741,454.901,470.691,470.69-
Jan 09, 20191,458.051,475.951,458.051,470.511,470.51-
Jan 08, 20191,440.741,464.021,440.051,457.471,457.4788,490,300
Jan 07, 20191,437.741,446.151,433.621,439.931,439.93-
Jan 04, 20191,395.281,437.861,395.281,435.291,435.29-
Jan 03, 20191,403.801,407.861,390.651,393.521,393.52-
Jan 02, 20191,407.651,410.491,378.201,405.851,405.85-
Dec 28, 20181,387.521,416.101,387.521,408.741,408.74-
Dec 27, 20181,409.991,420.501,378.421,384.591,384.59-
Dec 21, 20181,418.341,418.471,397.991,408.341,408.34-
Dec 20, 20181,446.831,446.831,419.011,419.011,419.01-
Dec 19, 20181,447.291,455.841,444.721,450.111,450.11-
Dec 18, 20181,450.731,457.151,443.081,447.791,447.79-
Dec 17, 20181,471.681,471.681,450.361,451.951,451.95-
Dec 14, 20181,477.271,481.721,458.651,471.671,471.67-
Dec 13, 20181,494.371,497.311,476.801,478.751,478.75-
Dec 12, 20181,465.781,494.211,465.541,494.211,494.21-
Dec 11, 20181,436.671,473.661,436.671,465.291,465.29-
Dec 10, 20181,449.711,453.231,435.551,435.551,435.55-
Dec 07, 20181,438.911,468.281,438.911,454.031,454.03-
Dec 06, 20181,477.901,477.901,436.661,436.661,436.66-
Dec 05, 20181,502.371,502.371,478.911,478.961,478.96-
Dec 04, 20181,528.551,528.721,506.431,506.431,506.43-
Dec 03, 20181,523.881,544.391,523.881,529.781,529.78-
Nov 30, 20181,515.651,519.181,509.221,514.631,514.63-
Nov 29, 20181,501.651,518.621,501.651,515.381,515.38-
Nov 28, 20181,497.241,505.741,493.121,500.451,500.45-
Nov 27, 20181,499.181,505.071,490.761,496.411,496.41-
Nov 26, 20181,480.121,498.261,480.121,498.261,498.26-
Nov 23, 20181,465.791,477.651,465.041,477.351,477.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...