^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20181,557.97001,572.63001,557.97001,570.42001,570.4200-
Jul 17, 20181,554.89001,566.75001,550.84001,556.61001,556.6100-
Jul 16, 20181,551.24001,555.11001,544.56011,552.75001,552.7500-
Jul 13, 20181,542.52001,554.17001,542.52001,550.88001,550.8800-
Jul 12, 20181,528.01001,544.18011,523.06991,541.52001,541.5200-
Jul 11, 20181,547.21001,547.21001,524.75001,526.29001,526.2900-
Jul 10, 20181,541.28001,551.37001,540.83001,548.38001,548.3800-
Jul 09, 20181,525.55001,541.61001,525.55001,541.06011,541.0601-
Jul 06, 20181,526.86001,535.70001,511.83001,524.17001,524.1700-
Jul 05, 20181,522.74001,536.05001,521.20001,526.60001,526.6000-
Jul 04, 20181,537.88001,538.03001,521.60001,522.34001,522.3400-
Jul 03, 20181,542.16001,548.79001,537.30001,538.40001,538.4000-
Jul 02, 20181,557.46001,557.46001,533.98001,540.86001,540.8600-
Jun 29, 20181,534.90001,560.74001,534.90001,558.88001,558.8800-
Jun 28, 20181,539.78001,543.24001,521.24001,531.66001,531.6600-
Jun 27, 20181,528.93011,550.14001,514.61001,540.88001,540.8800-
Jun 26, 20181,534.70001,539.40001,526.30001,529.23001,529.2300-
Jun 25, 20181,548.96001,553.12001,534.48001,534.65001,534.6500-
Jun 22, 2018------
Jun 21, 20181,572.18991,576.96001,548.34001,549.55001,549.5500-
Jun 20, 20181,564.15001,582.27001,564.01001,572.29001,572.2900-
Jun 19, 20181,559.99001,565.62001,542.38001,564.87001,564.8700-
Jun 18, 20181,569.64001,569.64001,550.41001,561.65001,561.6500-
Jun 15, 20181,587.64001,587.64001,570.42001,570.43011,570.4301-
Jun 14, 20181,571.45001,591.66001,559.40001,588.00001,588.0000-
Jun 13, 20181,573.10001,575.47001,563.54001,571.06991,571.0699-
Jun 12, 20181,573.01001,577.04001,566.71001,572.27001,572.2700-
Jun 11, 20181,557.68011,571.23001,555.79001,571.18011,571.1801-
Jun 08, 20181,554.96001,562.36001,542.09001,555.87001,555.8700-
Jun 07, 20181,563.01001,575.74001,551.31011,555.65001,555.6500-
Jun 06, 2018------
Jun 05, 20181,564.43011,572.12001,559.05001,559.05001,559.0500-
Jun 04, 20181,570.49001,578.47001,561.73001,564.73001,564.7300-
Jun 01, 20181,549.93991,573.36001,549.55001,569.51001,569.5100-
May 31, 20181,563.68991,572.42001,544.83001,549.93991,549.9399-
May 30, 20181,572.45001,574.65001,559.66001,562.54001,562.5400-
May 29, 20181,579.50001,579.50001,554.93991,572.30001,572.3000-
May 28, 20181,589.01001,598.35001,577.43011,581.52001,581.5200-
May 25, 20181,594.56991,603.04001,584.91001,586.98001,586.9800-
May 24, 20181,602.12001,612.78001,588.03001,593.56991,593.5699-
May 23, 20181,621.90001,621.90001,597.76001,602.10001,602.1000-
May 22, 20181,627.23001,632.30001,617.15001,624.43991,624.4399-
May 21, 20181,622.18011,634.76001,622.18011,626.25001,626.2500-
May 18, 20181,618.12001,627.13001,617.86001,621.61001,621.6100-
May 17, 20181,602.28001,618.95001,602.28001,618.95001,618.9500-
May 16, 20181,606.70001,606.70001,593.25001,602.27001,602.2700-
May 15, 20181,597.83001,608.47001,593.16001,606.72001,606.7200-
May 14, 20181,603.68991,607.40001,593.66001,598.58001,598.5800-
May 11, 20181,616.67001,619.79001,601.12001,603.25001,603.2500-
May 09, 20181,608.64001,623.04001,603.06011,616.80001,616.8000-
May 08, 20181,598.37001,608.93991,591.31991,608.93991,608.9399-
May 07, 20181,577.54001,600.45001,577.15001,597.93011,597.9301-
May 04, 20181,567.40001,577.81991,565.61001,577.08001,577.0800103,836,000
May 03, 20181,591.05001,591.05001,564.76001,566.96001,566.9600112,906,800
May 02, 20181,574.88001,592.12001,574.88001,590.97001,590.9700138,558,100
Apr 30, 20181,581.72001,582.20001,568.68011,570.71001,570.7100-
Apr 27, 20181,574.45001,583.11001,571.49001,580.78001,580.7800-
Apr 26, 20181,557.46001,575.23001,552.02001,573.76001,573.7600-
Apr 25, 20181,574.02001,574.02001,543.26001,557.29001,557.2900-
Apr 24, 20181,587.05001,593.10001,571.41001,575.40001,575.4000-
Apr 23, 20181,572.96001,587.65001,570.84001,587.65001,587.6500-
Apr 20, 20181,558.40001,576.98001,556.89001,572.58001,572.5800-
Apr 19, 20181,551.72001,563.83001,551.72001,558.23001,558.2300-
Apr 18, 20181,545.16001,553.88001,542.97001,552.48001,552.4800-
Apr 17, 20181,528.53001,548.50001,528.53001,545.16001,545.1600-
Apr 16, 20181,526.68991,533.74001,524.22001,526.27001,526.2700-
Apr 13, 20181,520.56011,534.04001,517.41001,526.66001,526.6600-
Apr 12, 20181,505.76001,520.85001,503.86001,518.88001,518.8800-
Apr 11, 20181,526.47001,526.47001,498.80001,504.71001,504.7100-
Apr 10, 20181,513.11001,526.99001,513.11001,526.76001,526.7600-
Apr 09, 20181,513.24001,527.56011,502.45001,511.31991,511.3199-
Apr 06, 20181,526.43011,526.43011,508.85001,511.37001,511.3700-
Apr 05, 20181,500.06011,527.43991,500.06011,527.22001,527.2200-
Apr 04, 20181,509.30001,511.68991,482.22001,494.65001,494.6500-
Apr 03, 20181,533.20001,533.20001,504.06991,508.80001,508.8000-
Mar 29, 20181,513.18991,537.25001,513.18991,535.35001,535.3500-
Mar 28, 20181,506.31991,512.13001,484.14001,512.13001,512.1300-
Mar 27, 20181,496.72001,517.55001,495.08001,510.11001,510.1100-
Mar 26, 20181,513.42001,519.79001,493.80001,496.59001,496.5900-
Mar 23, 20181,513.47001,519.67001,493.12001,513.18011,513.1801-
Mar 22, 20181,547.62001,547.62001,508.86001,515.84001,515.8400-
Mar 21, 20181,552.42001,553.18011,543.26001,549.70001,549.7000-
Mar 20, 20181,548.88001,556.06991,542.30001,551.97001,551.9700-
Mar 19, 20181,573.27001,573.27001,545.78001,547.41001,547.4100-
Mar 16, 20181,592.49001,593.43011,572.58001,573.48001,573.4800-
Mar 15, 20181,586.06011,592.28001,580.18991,592.28001,592.2800-
Mar 14, 20181,578.63001,598.35001,578.63001,585.31011,585.3101-
Mar 13, 20181,593.88001,603.34001,575.23001,578.15001,578.1500-
Mar 12, 20181,590.88001,602.26001,589.17001,593.83001,593.8300-
Mar 09, 20181,586.03001,592.77001,580.38001,589.62001,589.6200-
Mar 08, 20181,564.18011,586.22001,564.18011,585.53001,585.5300-
Mar 07, 20181,558.50001,564.20001,548.01001,564.18991,564.1899-
Mar 06, 20181,551.20001,569.75001,551.20001,559.93991,559.9399-
Mar 05, 20181,525.80001,548.03001,524.26001,547.93991,547.939991,306,000
Mar 02, 20181,559.50001,559.50001,525.37001,526.46001,526.4600-
Mar 01, 20181,583.23001,583.23001,560.56011,560.56011,560.5601-
Feb 28, 20181,586.86001,594.51001,580.95001,583.39001,583.3900-
Feb 27, 20181,588.21001,595.35001,583.52001,588.23001,588.2300-
Feb 26, 20181,578.87001,591.59001,578.87001,586.96001,586.9600-
Feb 23, 20181,574.51001,580.14001,567.95001,577.11001,577.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...