Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OMX Stockholm Benchmark Cap_GI (^OMXSBCAPGI)

Stockholm - Stockholm Real Time Price. Currency in SEK
1,817.34+5.31 (+0.29%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221,809.711,823.831,798.211,817.351,817.35-
Dec 01, 20221,813.171,825.261,802.741,812.031,812.03-
Nov 30, 20221,792.651,807.041,784.631,789.731,789.73-
Nov 29, 20221,792.881,797.111,779.641,781.041,781.04-
Nov 28, 20221,798.311,803.011,782.361,787.111,787.11-
Nov 25, 20221,804.851,808.361,794.081,807.531,807.53-
Nov 24, 20221,800.341,815.011,795.811,803.181,803.18-
Nov 23, 20221,793.291,803.161,787.881,801.121,801.12-
Nov 22, 20221,774.021,794.321,764.631,787.811,787.81-
Nov 21, 20221,773.931,784.781,763.941,775.501,775.50-
Nov 18, 20221,766.081,785.731,758.661,778.241,778.24-
Nov 17, 20221,770.581,786.451,750.181,758.601,758.60-
Nov 16, 20221,796.741,803.181,764.911,768.331,768.33-
Nov 15, 20221,808.661,809.911,783.531,793.001,793.00-
Nov 14, 20221,815.541,818.201,793.681,805.701,805.70-
Nov 11, 20221,811.481,816.661,788.461,809.911,809.91-
Nov 10, 20221,712.211,797.341,700.271,797.281,797.28-
Nov 09, 20221,721.961,725.541,709.181,723.161,723.16-
Nov 08, 20221,698.011,729.271,693.901,726.861,726.86-
Nov 07, 20221,680.661,706.931,678.681,701.601,701.60-
Nov 04, 20221,660.701,685.561,657.251,685.551,685.55-
Nov 03, 20221,660.181,661.981,641.261,653.881,653.88-
Nov 02, 20221,679.811,686.521,671.381,676.641,676.64-
Nov 01, 20221,678.181,697.991,670.691,675.621,675.62-
Oct 31, 20221,674.601,674.601,657.451,665.611,665.61-
Oct 28, 20221,650.401,673.911,645.061,669.921,669.92-
Oct 27, 20221,665.651,674.321,655.881,669.641,669.64-
Oct 26, 20221,661.621,674.101,648.551,672.551,672.55-
Oct 25, 20221,636.371,662.911,620.841,662.411,662.41-
Oct 24, 20221,612.461,632.061,600.441,630.501,630.50-
Oct 21, 20221,587.741,604.381,576.951,597.571,597.57-
Oct 20, 20221,609.591,611.461,584.771,602.681,602.68-
Oct 19, 20221,652.141,655.421,615.471,615.471,615.47-
Oct 18, 20221,636.401,653.651,630.821,643.541,643.54-
Oct 17, 20221,582.941,626.631,571.101,618.451,618.45-
Oct 14, 20221,591.091,605.201,576.481,583.271,583.27-
Oct 13, 20221,544.741,575.141,517.591,569.471,569.47-
Oct 12, 20221,560.181,568.601,546.151,551.491,551.49-
Oct 11, 20221,547.461,563.481,541.281,556.111,556.11-
Oct 10, 20221,546.781,580.011,546.341,557.451,557.45-
Oct 07, 20221,594.211,601.111,557.881,560.121,560.12-
Oct 06, 20221,611.481,618.871,597.641,603.641,603.64-
Oct 05, 20221,623.551,625.781,591.771,599.081,599.08-
Oct 04, 20221,590.891,628.871,584.881,628.871,628.87-
Oct 03, 20221,544.111,571.151,518.781,571.151,571.15-
Sep 30, 20221,537.181,564.781,528.721,561.851,561.85-
Sep 29, 20221,557.761,557.761,514.451,527.471,527.47-
Sep 28, 20221,533.961,565.401,515.271,564.481,564.48-
Sep 27, 20221,552.581,562.991,541.741,549.961,549.96-
Sep 26, 20221,540.081,564.471,538.881,541.201,541.20-
Sep 23, 20221,564.671,567.901,529.811,551.021,551.02-
Sep 22, 20221,582.831,596.261,564.081,565.271,565.27-
Sep 21, 20221,584.971,613.091,582.081,608.721,608.72-
Sep 20, 20221,630.291,638.651,593.621,594.081,594.08-
Sep 19, 20221,624.371,627.751,600.391,621.081,621.08-
Sep 16, 20221,635.831,640.861,625.501,627.401,627.40-
Sep 15, 20221,658.711,671.771,648.971,652.921,652.92-
Sep 14, 20221,668.031,682.071,652.561,658.811,658.81-
Sep 13, 20221,726.141,728.491,681.451,681.451,681.45-
Sep 12, 20221,694.571,720.131,690.121,720.131,720.13-
Sep 09, 20221,662.851,692.321,662.361,683.961,683.96-
Sep 08, 20221,655.211,664.211,626.281,658.201,658.20-
Sep 07, 20221,635.191,649.161,626.401,645.511,645.51-
Sep 06, 20221,643.601,664.701,634.161,649.341,649.34-
Sep 05, 20221,630.351,646.331,624.341,643.951,643.95-
Sep 02, 20221,639.871,667.971,627.881,667.631,667.63-
Sep 01, 20221,651.741,654.801,622.291,622.291,622.29-
Aug 31, 20221,690.831,694.501,666.651,666.651,666.65-
Aug 30, 20221,682.541,710.741,675.251,681.451,681.45-
Aug 29, 20221,670.881,686.161,659.371,677.721,677.72-
Aug 26, 20221,731.921,734.731,688.571,690.201,690.20-
Aug 25, 20221,727.721,729.551,707.631,722.301,722.30-
Aug 24, 20221,709.341,726.151,695.451,716.901,716.90-
Aug 23, 20221,719.691,737.991,710.771,715.661,715.66-
Aug 22, 20221,759.381,764.981,727.581,727.771,727.77-
Aug 19, 20221,779.651,786.071,764.431,764.431,764.43-
Aug 18, 20221,768.221,793.661,767.711,789.071,789.07-
Aug 17, 20221,796.901,801.691,766.431,769.381,769.38-
Aug 16, 20221,787.211,798.991,781.351,795.731,795.73-
Aug 15, 20221,785.181,793.491,776.471,780.921,780.92-
Aug 12, 20221,777.441,786.881,772.731,780.591,780.59-
Aug 11, 20221,782.811,786.991,764.341,773.291,773.29-
Aug 10, 20221,720.891,772.141,714.471,772.141,772.14-
Aug 09, 20221,758.101,762.621,723.151,728.841,728.84-
Aug 08, 20221,756.421,769.971,747.491,760.931,760.93-
Aug 05, 20221,771.081,776.961,739.781,740.381,740.38-
Aug 04, 20221,760.531,772.951,759.261,767.351,767.35-
Aug 03, 20221,737.801,759.111,734.651,754.301,754.30-
Aug 02, 20221,750.381,754.061,733.471,740.721,740.72-
Aug 01, 20221,781.911,786.701,751.941,762.401,762.40-
Jul 29, 20221,754.001,784.431,752.331,781.961,781.96-
Jul 28, 20221,720.111,744.141,719.051,744.121,744.12-
Jul 27, 20221,709.721,722.481,702.981,708.741,708.74-
Jul 26, 20221,719.171,727.941,701.881,702.651,702.65-
Jul 25, 20221,721.101,730.581,713.081,719.061,719.06-
Jul 22, 20221,713.461,737.511,703.351,729.031,729.03-
Jul 21, 20221,686.371,717.751,679.071,714.671,714.67-
Jul 20, 20221,697.001,707.131,682.431,691.411,691.41-
Jul 19, 20221,657.541,691.201,643.381,690.211,690.21-
Jul 18, 20221,654.351,672.581,647.791,666.701,666.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement