^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 01, 20191,737.511,737.511,737.511,737.511,737.51-
Oct 31, 20191,747.601,750.731,727.891,733.681,733.68-
Oct 30, 20191,742.231,750.041,736.891,746.811,746.81-
Oct 29, 20191,760.261,760.261,738.141,742.321,742.32-
Oct 28, 20191,748.551,761.831,746.321,760.311,760.31-
Oct 25, 20191,736.551,747.301,732.261,747.301,747.30-
Oct 24, 20191,726.101,737.461,720.371,736.981,736.98-
Oct 23, 20191,726.521,726.521,712.771,725.871,725.87-
Oct 22, 20191,724.551,734.711,724.381,728.221,728.22-
Oct 21, 20191,697.451,725.311,696.351,724.361,724.36-
Oct 18, 20191,678.891,699.321,673.511,697.911,697.91-
Oct 17, 20191,683.891,693.151,677.231,682.871,682.87-
Oct 16, 20191,670.211,680.991,667.211,677.191,677.19-
Oct 15, 20191,653.221,675.091,653.221,670.211,670.21-
Oct 14, 20191,652.971,653.381,639.981,652.581,652.58-
Oct 11, 20191,631.901,654.511,628.771,653.281,653.28-
Oct 10, 20191,620.621,630.551,607.071,630.031,630.03-
Oct 09, 20191,604.691,625.471,599.471,620.001,620.00-
Oct 08, 20191,618.971,623.381,596.751,605.691,605.69-
Oct 07, 20191,595.241,619.851,591.221,617.991,617.99-
Oct 04, 20191,589.741,595.651,581.391,593.981,593.98-
Oct 03, 20191,593.461,605.541,574.021,588.411,588.41-
Oct 02, 20191,634.531,634.531,590.651,593.321,593.32-
Oct 01, 20191,647.931,658.991,631.621,635.641,635.64-
Sep 30, 20191,646.311,652.091,642.671,647.671,647.67-
Sep 27, 20191,632.321,646.701,632.321,646.601,646.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...