^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20181,535.06071,552.81851,526.67151,552.32561,552.3256-
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-
Aug 24, 20181,643.41001,648.43011,642.87001,646.87001,646.8700-
Aug 23, 20181,643.41001,649.24001,642.24001,643.71001,643.7100-
Aug 22, 20181,637.45001,645.40001,635.45001,643.46001,643.4600-
Aug 21, 20181,631.06011,640.45001,630.75001,637.60001,637.6000-
Aug 20, 20181,623.68991,632.65001,620.67001,630.92001,630.9200-
Aug 17, 20181,610.92001,623.22001,608.93011,622.71001,622.7100-
Aug 16, 20181,595.84001,612.52001,595.84001,611.33001,611.3300-
Aug 15, 20181,609.40001,619.16001,592.05001,593.59001,593.5900-
Aug 14, 20181,612.31011,621.61001,603.35001,608.56011,608.5601-
Aug 13, 20181,615.38001,616.34001,607.81011,611.80001,611.8000-
Aug 10, 20181,627.43991,627.43991,613.39001,616.81991,616.8199-
Aug 09, 20181,622.93011,631.74001,618.72001,631.23001,631.2300-
Aug 08, 20181,619.91001,624.10001,614.73001,622.63001,622.6300-
Aug 07, 20181,610.52001,621.26001,610.52001,619.89001,619.8900-
Aug 06, 20181,612.51001,616.29001,603.81991,608.48001,608.4800-
Aug 03, 20181,599.41001,614.86001,599.41001,611.95001,611.9500-
Aug 02, 20181,611.26001,611.26001,592.54001,598.06011,598.0601-
Aug 01, 20181,616.11001,622.09001,611.48001,612.54001,612.5400-
Jul 31, 20181,610.50001,619.11001,610.50001,615.60001,615.6000-
Jul 30, 20181,613.48001,615.40001,606.65001,611.06991,611.0699-
Jul 27, 20181,609.71001,615.39001,607.63001,612.76001,612.7600-
Jul 26, 20181,595.02001,609.65001,595.02001,608.80001,608.8000-
Jul 25, 20181,601.35001,605.28001,593.04001,593.27001,593.2700-
Jul 24, 20181,582.31991,605.40001,582.31991,601.38001,601.3800-
Jul 23, 20181,578.98001,584.93991,573.79001,580.50001,580.5000-
Jul 20, 20181,582.30001,589.89001,569.50001,579.40001,579.4000-
Jul 19, 20181,571.15001,589.81011,571.15001,584.34001,584.3400-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...