^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181,624.121,631.631,623.631,630.621,630.62-
Jan 18, 20181,623.191,630.541,619.881,624.781,624.78-
Jan 17, 20181,623.051,629.671,614.461,622.851,622.85-
Jan 16, 20181,626.801,630.011,620.461,623.331,623.33-
Jan 15, 20181,628.401,630.221,622.931,627.291,627.29-
Jan 12, 20181,630.991,634.581,621.241,628.401,628.40-
Jan 11, 20181,629.751,632.901,620.521,630.291,630.29-
Jan 10, 20181,631.781,631.911,621.851,629.291,629.29-
Jan 09, 20181,618.901,633.961,618.901,632.291,632.29-
Jan 08, 20181,612.981,622.411,612.981,619.131,619.13-
Jan 05, 20181,604.081,611.311,604.081,611.311,611.31-
Jan 04, 20181,587.881,606.711,587.881,603.671,603.67-
Jan 03, 20181,580.211,591.101,577.611,587.561,587.56-
Jan 02, 20181,577.081,583.381,573.761,579.821,579.82-
Dec 29, 20171,588.561,591.581,573.561,576.941,576.94-
Dec 28, 20171,594.951,594.951,584.251,588.511,588.51-
Dec 27, 20171,606.361,613.761,589.781,594.991,594.99-
Dec 22, 20171,615.981,616.221,602.111,606.251,606.25-
Dec 21, 20171,599.991,616.981,593.261,616.271,616.27-
Dec 20, 20171,611.871,613.691,597.421,600.291,600.29-
Dec 19, 20171,615.481,620.571,610.621,611.431,611.43-
Dec 18, 20171,593.711,616.261,593.711,615.631,615.63-
Dec 15, 20171,609.391,610.591,585.791,594.351,594.35-
Dec 14, 20171,618.011,622.081,609.601,609.601,609.60-
Dec 13, 20171,623.751,624.321,584.531,619.821,619.82-
Dec 12, 20171,620.791,625.051,612.971,623.751,623.75-
Dec 11, 20171,610.931,627.941,610.931,619.471,619.47-
Dec 08, 20171,599.571,621.381,599.571,610.821,610.82-
Dec 07, 20171,596.281,606.941,594.771,599.291,599.29-
Dec 06, 20171,609.211,609.211,591.251,595.441,595.44-
Dec 05, 20171,616.621,620.451,607.031,613.361,613.36-
Dec 04, 20171,595.591,624.051,595.591,616.801,616.80-
Dec 01, 20171,609.251,611.071,592.201,592.201,592.20-
Nov 30, 20171,613.561,624.471,609.101,610.111,610.11-
Nov 29, 20171,621.081,628.761,613.561,613.561,613.56-
Nov 28, 20171,608.741,622.111,608.311,620.811,620.81-
Nov 27, 20171,614.621,618.851,607.151,608.741,608.74-
Nov 24, 20171,612.571,620.251,606.601,614.621,614.62-
Nov 23, 20171,616.641,616.791,607.641,612.571,612.57113,657,300
Nov 22, 20171,636.651,637.991,617.521,617.521,617.52-
Nov 21, 20171,623.541,639.921,618.651,636.651,636.65-
Nov 20, 20171,617.701,626.021,607.771,623.541,623.54-
Nov 17, 20171,633.661,633.941,613.901,617.701,617.70-
Nov 16, 20171,627.171,636.961,624.891,633.661,633.66-
Nov 15, 20171,628.481,628.481,612.491,627.001,627.00-
Nov 14, 20171,630.511,635.551,623.091,628.481,628.48-
Nov 13, 20171,634.681,634.871,618.461,630.511,630.51-
Nov 10, 20171,643.261,646.151,634.221,634.681,634.68-
Nov 09, 20171,662.991,662.991,641.191,643.261,643.26-
Nov 08, 20171,670.241,672.761,657.131,662.991,662.99-
Nov 07, 20171,676.271,681.671,669.981,670.241,670.24-
Nov 06, 20171,677.361,681.751,671.601,676.141,676.14-
Nov 03, 20171,672.781,678.451,672.781,677.651,677.65-
Nov 02, 20171,672.031,674.771,665.421,672.781,672.78-
Nov 01, 20171,671.631,681.131,671.321,672.031,672.03-
Oct 31, 20171,662.321,675.611,662.321,671.631,671.63-
Oct 30, 20171,665.021,667.261,659.461,662.321,662.32-
Oct 27, 20171,659.041,666.071,658.791,665.021,665.02-
Oct 26, 20171,649.741,659.651,641.281,658.791,658.79-
Oct 25, 20171,650.471,657.421,642.191,649.741,649.74-
Oct 24, 20171,661.541,661.541,644.731,650.471,650.47-
Oct 23, 20171,667.501,669.421,660.801,661.541,661.54-
Oct 20, 20171,646.961,671.411,646.681,667.501,667.50-
Oct 19, 20171,644.731,647.321,635.461,646.961,646.96-
Oct 18, 20171,636.941,648.701,634.211,644.731,644.73-
Oct 17, 20171,638.331,641.301,636.091,636.941,636.94-
Oct 16, 20171,642.491,644.191,637.371,638.331,638.33-
Oct 13, 20171,644.651,644.841,638.621,642.491,642.49-
Oct 12, 20171,642.291,649.421,637.801,644.651,644.65-
Oct 11, 20171,644.341,647.221,638.221,641.701,641.70-
Oct 10, 20171,647.921,651.131,642.211,644.341,644.34-
Oct 09, 20171,646.281,653.761,646.281,647.921,647.92-
Oct 06, 20171,653.151,655.171,643.201,646.281,646.28-
Oct 05, 20171,651.091,655.971,646.331,653.151,653.15-
Oct 04, 20171,649.181,651.731,645.571,651.091,651.09-
Oct 03, 20171,640.651,650.461,640.651,649.181,649.18-
Oct 02, 20171,637.821,641.651,634.691,640.651,640.65-
Sep 29, 20171,624.981,637.821,620.971,637.821,637.82-
Sep 28, 20171,624.571,627.311,618.851,624.981,624.98-
Sep 27, 20171,610.761,627.691,610.761,623.771,623.77-
Sep 26, 20171,604.101,614.121,601.861,610.761,610.76-
Sep 25, 20171,600.771,608.491,598.841,604.101,604.10-
Sep 22, 20171,595.911,600.771,591.701,600.771,600.77-
Sep 21, 20171,585.381,597.561,585.381,596.311,596.31-
Sep 20, 20171,584.431,588.481,581.901,585.381,585.38-
Sep 19, 20171,582.781,586.221,580.761,584.431,584.43-
Sep 18, 20171,578.871,586.821,578.311,582.781,582.78-
Sep 15, 20171,587.521,591.321,577.291,578.871,578.87-
Sep 14, 20171,580.041,587.981,578.571,587.521,587.52-
Sep 13, 20171,580.131,580.901,575.761,580.041,580.04-
Sep 12, 20171,572.161,581.131,572.131,580.131,580.13-
Sep 11, 20171,552.781,573.341,552.781,572.161,572.16-
Sep 08, 20171,553.021,553.231,545.281,552.321,552.32-
Sep 07, 20171,541.271,553.871,537.741,553.021,553.02-
Sep 06, 20171,546.991,546.991,536.451,541.271,541.27-
Sep 05, 20171,551.891,555.851,545.101,546.991,546.99-
Sep 04, 20171,558.791,558.791,546.311,551.891,551.89-
Sep 01, 20171,546.861,560.871,546.861,558.791,558.79-
Aug 31, 20171,535.961,550.551,535.961,546.861,546.86-
Aug 30, 20171,520.901,537.881,520.901,535.961,535.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...