^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191,474.62001,499.79001,474.62001,499.79001,499.7900-
Jan 17, 20191,468.18991,476.64001,458.79001,473.89001,473.8900-
Jan 16, 20191,456.47001,472.81011,455.43991,468.85001,468.8500-
Jan 15, 20191,459.92001,471.93011,451.23001,455.48001,455.4800-
Jan 14, 20191,462.62001,462.62001,454.65001,458.13001,458.1300-
Jan 11, 20191,470.14001,478.64001,460.72001,465.43011,465.4301-
Jan 10, 20191,469.05001,472.74001,454.90001,470.68991,470.6899-
Jan 09, 20191,458.05001,475.95001,458.05001,470.51001,470.5100-
Jan 08, 20191,440.74001,464.02001,440.05001,457.47001,457.470088,490,300
Jan 07, 20191,437.74001,446.15001,433.62001,439.93011,439.9301-
Jan 04, 20191,395.28001,437.86001,395.28001,435.29001,435.2900-
Jan 03, 20191,403.80001,407.86001,390.65001,393.52001,393.5200-
Jan 02, 20191,407.65001,410.49001,378.20001,405.85001,405.8500-
Dec 28, 20181,387.52001,416.10001,387.52001,408.74001,408.7400-
Dec 27, 20181,409.99001,420.50001,378.42001,384.59001,384.5900-
Dec 21, 20181,418.34001,418.47001,397.99001,408.34001,408.3400-
Dec 20, 20181,446.83001,446.83001,419.01001,419.01001,419.0100-
Dec 19, 20181,447.29001,455.84001,444.72001,450.11001,450.1100-
Dec 18, 20181,450.73001,457.15001,443.08001,447.79001,447.7900-
Dec 17, 20181,471.68011,471.68011,450.36001,451.95001,451.9500-
Dec 14, 20181,477.27001,481.72001,458.65001,471.67001,471.6700-
Dec 13, 20181,494.37001,497.31011,476.80001,478.75001,478.7500-
Dec 12, 20181,465.78001,494.21001,465.54001,494.21001,494.2100-
Dec 11, 20181,436.67001,473.66001,436.67001,465.29001,465.2900-
Dec 10, 20181,449.71001,453.23001,435.55001,435.55001,435.5500-
Dec 07, 20181,438.91001,468.28001,438.91001,454.03001,454.0300-
Dec 06, 20181,477.90001,477.90001,436.66001,436.66001,436.6600-
Dec 05, 20181,502.37001,502.37001,478.91001,478.96001,478.9600-
Dec 04, 20181,528.55001,528.72001,506.43011,506.43011,506.4301-
Dec 03, 20181,523.88001,544.39001,523.88001,529.78001,529.7800-
Nov 30, 20181,515.65001,519.18011,509.22001,514.63001,514.6300-
Nov 29, 20181,501.65001,518.62001,501.65001,515.38001,515.3800-
Nov 28, 20181,497.24001,505.74001,493.12001,500.45001,500.4500-
Nov 27, 20181,499.18011,505.06991,490.76001,496.41001,496.4100-
Nov 26, 20181,480.12001,498.26001,480.12001,498.26001,498.2600-
Nov 23, 20181,465.79001,477.65001,465.04001,477.35001,477.3500-
Nov 22, 20181,478.35001,478.35001,465.22001,466.39001,466.390066,661,600
Nov 21, 20181,456.85001,478.43991,456.85001,478.43991,478.4399-
Nov 20, 20181,480.30001,480.30001,447.97001,456.85001,456.8500-
Nov 19, 20181,500.06011,509.14001,481.90001,482.49001,482.4900-
Nov 16, 20181,490.41001,505.74001,489.29001,499.43011,499.4301-
Nov 15, 20181,503.00001,510.06991,482.52001,489.79001,489.7900-
Nov 14, 20181,518.68011,518.68011,496.86001,502.45001,502.4500-
Nov 13, 20181,514.91001,527.29001,505.20001,520.26001,520.2600-
Nov 12, 20181,531.29001,537.99001,513.48001,514.59001,514.5900-
Nov 09, 20181,535.10001,535.25001,528.58001,530.51001,530.5100-
Nov 08, 20181,540.68011,549.74001,534.95001,536.79001,536.7900-
Nov 07, 20181,535.24001,547.42001,535.06011,538.68991,538.6899-
Nov 06, 20181,538.97001,541.87001,529.40001,534.60001,534.6000-
Nov 05, 20181,550.66001,550.66001,534.68991,539.01001,539.0100-
Nov 02, 20181,537.68991,551.79001,537.68991,551.39001,551.3900-
Nov 01, 20181,537.72001,541.81011,525.08001,531.26001,531.2600-
Oct 31, 20181,519.78001,544.98001,519.78001,538.22001,538.2200-
Oct 30, 20181,504.18011,516.00001,495.87001,516.00001,516.0000-
Oct 29, 20181,485.86001,517.72001,485.86001,503.14001,503.1400-
Oct 26, 20181,504.46001,504.46001,473.79001,485.27001,485.2700-
Oct 25, 20181,500.10001,511.33001,487.68011,506.02001,506.0200-
Oct 24, 20181,511.56011,523.06991,500.24001,501.47001,501.4700-
Oct 23, 20181,523.27001,523.27001,499.64001,508.88001,508.8800-
Oct 22, 20181,533.02001,545.36001,523.46001,526.05001,526.0500-
Oct 19, 20181,545.99001,546.92001,510.68991,531.66001,531.6600-
Oct 18, 20181,553.20001,558.61001,542.42001,543.87001,543.8700-
Oct 17, 20181,554.93011,562.78001,544.99001,548.27001,548.2700-
Oct 16, 20181,535.06011,554.16001,526.67001,554.16001,554.1600-
Oct 15, 20181,536.56011,539.81991,521.31991,536.10001,536.1000-
Oct 12, 20181,551.14001,565.54001,536.46001,536.46001,536.4600-
Oct 11, 20181,591.56011,591.56011,547.15001,550.41001,550.4100-
Oct 10, 20181,625.97001,626.18991,591.93011,595.13001,595.1300-
Oct 09, 20181,619.75001,625.77001,607.81991,624.49001,624.4900-
Oct 08, 20181,634.45001,634.45001,620.81991,621.18991,621.1899-
Oct 05, 20181,649.21001,649.61001,633.68011,634.86001,634.8600-
Oct 04, 20181,664.48001,664.80001,643.56011,648.96001,648.9600-
Oct 03, 20181,658.76001,677.33001,658.73001,665.14001,665.1400-
Oct 02, 20181,665.90001,665.90001,650.58001,656.90001,656.9000-
Oct 01, 20181,662.71001,670.35001,657.08001,667.45001,667.4500-
Sep 28, 20181,674.88001,674.91001,654.20001,662.36001,662.3600-
Sep 27, 20181,657.31991,676.89001,649.48001,676.37001,676.3700-
Sep 26, 20181,656.67001,658.83001,648.27001,658.29001,658.2900-
Sep 25, 20181,654.78001,658.90001,650.38001,656.71001,656.7100-
Sep 24, 20181,661.66001,661.66001,652.84001,655.01001,655.0100-
Sep 21, 20181,647.63001,663.34001,647.56991,662.31991,662.3199-
Sep 20, 20181,630.18011,646.24001,629.62001,645.84001,645.8400-
Sep 19, 20181,626.50001,637.91001,626.50001,630.50001,630.5000-
Sep 18, 20181,640.01001,640.71001,616.04001,625.45001,625.4500-
Sep 17, 20181,633.68011,644.79001,624.64001,640.60001,640.6000-
Sep 14, 20181,623.26001,634.74001,622.84001,634.74001,634.7400-
Sep 13, 20181,618.93991,628.87001,616.81011,621.85001,621.8500-
Sep 12, 20181,620.77001,631.12001,614.30001,618.81011,618.8101-
Sep 11, 20181,624.84001,625.86001,609.39001,620.39001,620.3900-
Sep 10, 20181,617.73001,629.48001,613.46001,624.25001,624.2500-
Sep 07, 20181,632.67001,634.80001,610.72001,618.20001,618.2000-
Sep 06, 20181,631.36001,646.96001,627.75001,632.42001,632.4200-
Sep 05, 20181,645.29001,645.29001,631.74001,631.74001,631.7400-
Sep 04, 20181,660.64001,663.22001,638.51001,645.95001,645.9500-
Sep 03, 20181,657.67001,664.47001,656.93991,660.14001,660.140055,112,500
Aug 31, 20181,671.41001,671.41001,658.16001,658.16001,658.1600-
Aug 30, 20181,676.81991,678.05001,670.06011,672.56011,672.5601-
Aug 29, 20181,671.51001,679.51001,669.77001,677.22001,677.2200-
Aug 28, 20181,665.84001,671.43991,665.73001,671.15001,671.1500-
Aug 27, 20181,647.38001,665.18011,647.38001,665.10001,665.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...