^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,558.39541,576.98191,556.89331,572.58261,572.5826-
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-
Feb 22, 20181,573.37001,575.16001,556.50001,573.88001,573.8800-
Feb 21, 20181,569.31991,577.74001,557.71001,575.12001,575.1200-
Feb 20, 20181,550.91001,570.36001,550.91001,569.68011,569.6801-
Feb 19, 20181,558.37001,562.46001,549.01001,550.86001,550.860065,618,900
Feb 16, 20181,545.46001,557.29001,545.46001,556.93011,556.9301-
Feb 15, 20181,533.30001,550.28001,533.30001,542.72001,542.7200-
Feb 14, 20181,516.33001,533.70001,503.37001,532.15001,532.1500-
Feb 13, 20181,522.14001,527.17001,513.23001,513.27001,513.2700-
Feb 12, 20181,501.50001,531.86001,501.50001,521.62001,521.6200-
Feb 09, 20181,518.68991,523.45001,499.74001,500.18011,500.1801-
Feb 08, 20181,550.43991,550.43991,519.77001,519.77001,519.7700-
Feb 07, 20181,513.56991,555.29001,513.56991,551.15001,551.1500-
Feb 06, 20181,535.28001,535.28001,487.95001,511.60001,511.6000-
Feb 05, 20181,581.68991,581.68991,545.56011,546.33001,546.3300-
Feb 02, 20181,601.77001,602.02001,581.04001,584.79001,584.7900-
Feb 01, 20181,596.00001,610.27001,596.00001,601.84001,601.8400-
Jan 31, 20181,605.43011,613.16001,592.39001,593.15001,593.1500-
Jan 30, 20181,609.70001,612.24001,602.29001,603.31011,603.3101-
Jan 29, 20181,611.90001,620.46001,608.51001,610.40001,610.4000-
Jan 26, 20181,606.61001,614.60001,601.73001,612.63001,612.6300-
Jan 25, 20181,630.00001,630.00001,600.89001,604.49001,604.4900-
Jan 24, 20181,644.24001,645.06011,629.98001,631.20001,631.2000-
Jan 23, 20181,636.77001,647.68991,636.77001,643.71001,643.7100-
Jan 22, 20181,631.15001,639.05001,628.70001,635.47001,635.4700-
Jan 19, 20181,624.12001,631.63001,623.63001,630.62001,630.6200-
Jan 18, 20181,623.18991,630.54001,619.88001,624.78001,624.7800-
Jan 17, 20181,623.05001,629.67001,614.46001,622.85001,622.8500-
Jan 16, 20181,626.80001,630.01001,620.46001,623.33001,623.3300-
Jan 15, 20181,628.40001,630.22001,622.93011,627.29001,627.2900-
Jan 12, 20181,630.99001,634.58001,621.24001,628.40001,628.4000-
Jan 11, 20181,629.75001,632.90001,620.52001,630.29001,630.2900-
Jan 10, 20181,631.78001,631.91001,621.85001,629.29001,629.2900-
Jan 09, 20181,618.90001,633.96001,618.90001,632.29001,632.2900-
Jan 08, 20181,612.98001,622.41001,612.98001,619.13001,619.1300-
Jan 05, 20181,604.08001,611.31011,604.08001,611.31011,611.3101-
Jan 04, 20181,587.88001,606.71001,587.88001,603.67001,603.6700-
Jan 03, 20181,580.21001,591.10001,577.61001,587.56011,587.5601-
Jan 02, 20181,577.08001,583.38001,573.76001,579.81991,579.8199-
Dec 29, 20171,588.56011,591.58001,573.56011,576.93991,576.9399-
Dec 28, 20171,594.95001,594.95001,584.25001,588.51001,588.5100-
Dec 27, 20171,606.36001,613.76001,589.78001,594.99001,594.9900-
Dec 22, 20171,615.98001,616.22001,602.11001,606.25001,606.2500-
Dec 21, 20171,599.99001,616.98001,593.26001,616.27001,616.2700-
Dec 20, 20171,611.87001,613.68991,597.42001,600.29001,600.2900-
Dec 19, 20171,615.48001,620.56991,610.62001,611.43011,611.4301-
Dec 18, 20171,593.71001,616.26001,593.71001,615.63001,615.6300-
Dec 15, 20171,609.39001,610.59001,585.79001,594.35001,594.3500-
Dec 14, 20171,618.01001,622.08001,609.60001,609.60001,609.6000-
Dec 13, 20171,623.75001,624.31991,584.53001,619.81991,619.8199-
Dec 12, 20171,620.79001,625.05001,612.97001,623.75001,623.7500-
Dec 11, 20171,610.93011,627.93991,610.93011,619.47001,619.4700-
Dec 08, 20171,599.56991,621.38001,599.56991,610.81991,610.8199-
Dec 07, 20171,596.28001,606.93991,594.77001,599.29001,599.2900-
Dec 06, 20171,609.21001,609.21001,591.25001,595.43991,595.4399-
Dec 05, 20171,616.62001,620.45001,607.03001,613.36001,613.3600-
Dec 04, 20171,595.59001,624.05001,595.59001,616.80001,616.8000-
Dec 01, 20171,609.25001,611.06991,592.20001,592.20001,592.2000-
Nov 30, 20171,613.56011,624.47001,609.10001,610.11001,610.1100-
Nov 29, 20171,621.08001,628.76001,613.56011,613.56011,613.5601-
Nov 28, 20171,608.74001,622.11001,608.31011,620.81011,620.8101-
Nov 27, 20171,614.62001,618.85001,607.15001,608.74001,608.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...