Advertisement
Advertisement
U.S. markets open in 4 hours 9 minutes
S&P Futures
4,165.25 +34.75 (+0.84%) Dow Futures
34,238.00 +243.00 (+0.71%) Nasdaq Futures
12,694.00 +148.75 (+1.19%) Russell 2000 Futures
1,966.30 +16.40 (+0.84%) Crude Oil
78.65 +0.18 (+0.23%) Gold
1,893.20 +2.50 (+0.13%)
OMX Stockholm Benchmark Cap_GI (^OMXSBCAPGI)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 11:21AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | 1,930.38 | 1,933.42 | 1,921.53 | 1,926.78 | 1,926.78 | - |
| Feb 08, 2023 | 1,935.76 | 1,938.96 | 1,917.69 | 1,917.76 | 1,917.76 | - |
| Feb 07, 2023 | 1,929.51 | 1,932.21 | 1,918.75 | 1,923.13 | 1,923.13 | - |
| Feb 06, 2023 | 1,950.15 | 1,950.50 | 1,921.92 | 1,926.99 | 1,926.99 | - |
| Feb 03, 2023 | 1,946.22 | 1,963.09 | 1,936.94 | 1,961.40 | 1,961.40 | - |
| Feb 02, 2023 | 1,902.23 | 1,960.21 | 1,901.34 | 1,960.12 | 1,960.12 | - |
| Feb 01, 2023 | 1,874.23 | 1,893.27 | 1,873.32 | 1,887.23 | 1,887.23 | - |
| Jan 31, 2023 | 1,876.87 | 1,880.08 | 1,862.39 | 1,874.04 | 1,874.04 | - |
| Jan 30, 2023 | 1,877.91 | 1,885.01 | 1,870.41 | 1,881.00 | 1,881.00 | - |
| Jan 27, 2023 | 1,880.98 | 1,890.29 | 1,875.34 | 1,886.52 | 1,886.52 | - |
| Jan 26, 2023 | 1,882.21 | 1,886.67 | 1,868.31 | 1,875.09 | 1,875.09 | - |
| Jan 25, 2023 | 1,890.87 | 1,893.53 | 1,871.72 | 1,880.95 | 1,880.95 | - |
| Jan 24, 2023 | 1,901.18 | 1,902.74 | 1,881.46 | 1,891.89 | 1,891.89 | - |
| Jan 23, 2023 | 1,882.32 | 1,899.75 | 1,881.09 | 1,898.68 | 1,898.68 | - |
| Jan 20, 2023 | 1,861.74 | 1,873.42 | 1,856.61 | 1,872.52 | 1,872.52 | - |
| Jan 19, 2023 | 1,878.87 | 1,884.10 | 1,850.73 | 1,850.73 | 1,850.73 | - |
| Jan 18, 2023 | 1,896.78 | 1,911.54 | 1,886.31 | 1,892.99 | 1,892.99 | - |
| Jan 17, 2023 | 1,897.78 | 1,900.01 | 1,885.29 | 1,889.88 | 1,889.88 | - |
| Jan 16, 2023 | 1,890.28 | 1,899.32 | 1,880.69 | 1,899.03 | 1,899.03 | - |
| Jan 13, 2023 | 1,888.16 | 1,892.95 | 1,874.33 | 1,885.35 | 1,885.35 | - |
| Jan 12, 2023 | 1,877.37 | 1,899.13 | 1,866.24 | 1,891.28 | 1,891.28 | - |
| Jan 11, 2023 | 1,853.33 | 1,880.20 | 1,853.14 | 1,873.70 | 1,873.70 | - |
| Jan 10, 2023 | 1,847.71 | 1,854.05 | 1,840.69 | 1,850.73 | 1,850.73 | - |
| Jan 09, 2023 | 1,830.62 | 1,859.31 | 1,830.62 | 1,859.31 | 1,859.31 | - |
| Jan 05, 2023 | 1,799.49 | 1,815.02 | 1,793.62 | 1,813.23 | 1,813.23 | - |
| Jan 04, 2023 | 1,788.42 | 1,803.44 | 1,787.07 | 1,803.34 | 1,803.34 | - |
| Jan 03, 2023 | 1,766.39 | 1,795.74 | 1,766.14 | 1,782.82 | 1,782.82 | - |
| Jan 02, 2023 | 1,753.89 | 1,770.04 | 1,752.84 | 1,770.04 | 1,770.04 | - |
| Dec 30, 2022 | 1,765.12 | 1,771.35 | 1,740.61 | 1,740.61 | 1,740.61 | - |
| Dec 29, 2022 | 1,746.06 | 1,771.81 | 1,739.66 | 1,771.81 | 1,771.81 | - |
| Dec 28, 2022 | 1,760.64 | 1,764.93 | 1,745.78 | 1,748.79 | 1,748.79 | - |
| Dec 27, 2022 | 1,760.31 | 1,772.27 | 1,756.03 | 1,760.58 | 1,760.58 | - |
| Dec 23, 2022 | 1,740.04 | 1,757.42 | 1,740.04 | 1,749.62 | 1,749.62 | - |
| Dec 22, 2022 | 1,757.83 | 1,766.59 | 1,735.15 | 1,738.26 | 1,738.26 | - |
| Dec 21, 2022 | 1,739.73 | 1,758.47 | 1,737.45 | 1,757.91 | 1,757.91 | - |
| Dec 20, 2022 | 1,725.05 | 1,737.20 | 1,718.00 | 1,731.64 | 1,731.64 | - |
| Dec 19, 2022 | 1,749.93 | 1,757.01 | 1,739.17 | 1,742.72 | 1,742.72 | - |
| Dec 16, 2022 | 1,775.00 | 1,781.77 | 1,741.03 | 1,744.24 | 1,744.24 | - |
| Dec 15, 2022 | 1,811.41 | 1,812.81 | 1,777.58 | 1,778.02 | 1,778.02 | - |
| Dec 14, 2022 | 1,827.30 | 1,840.72 | 1,807.15 | 1,832.76 | 1,832.76 | - |
| Dec 13, 2022 | 1,807.42 | 1,853.40 | 1,796.52 | 1,831.28 | 1,831.28 | - |
| Dec 12, 2022 | 1,796.75 | 1,803.12 | 1,789.30 | 1,801.78 | 1,801.78 | - |
| Dec 09, 2022 | 1,793.49 | 1,810.54 | 1,789.89 | 1,807.33 | 1,807.33 | - |
| Dec 08, 2022 | 1,786.00 | 1,790.13 | 1,776.20 | 1,784.27 | 1,784.27 | - |
| Dec 07, 2022 | 1,797.36 | 1,797.69 | 1,777.63 | 1,783.51 | 1,783.51 | - |
| Dec 06, 2022 | 1,822.16 | 1,831.43 | 1,796.78 | 1,801.47 | 1,801.47 | - |
| Dec 05, 2022 | 1,817.42 | 1,834.58 | 1,812.54 | 1,828.06 | 1,828.06 | - |
| Dec 02, 2022 | 1,809.71 | 1,823.83 | 1,798.21 | 1,817.35 | 1,817.35 | - |
| Dec 01, 2022 | 1,813.17 | 1,825.26 | 1,802.74 | 1,812.03 | 1,812.03 | - |
| Nov 30, 2022 | 1,792.65 | 1,807.04 | 1,784.63 | 1,789.73 | 1,789.73 | - |
| Nov 29, 2022 | 1,792.88 | 1,797.11 | 1,779.64 | 1,781.04 | 1,781.04 | - |
| Nov 28, 2022 | 1,798.31 | 1,803.01 | 1,782.36 | 1,787.11 | 1,787.11 | - |
| Nov 25, 2022 | 1,804.85 | 1,808.36 | 1,794.08 | 1,807.53 | 1,807.53 | - |
| Nov 24, 2022 | 1,800.34 | 1,815.01 | 1,795.81 | 1,803.18 | 1,803.18 | - |
| Nov 23, 2022 | 1,793.29 | 1,803.16 | 1,787.88 | 1,801.12 | 1,801.12 | - |
| Nov 22, 2022 | 1,774.02 | 1,794.32 | 1,764.63 | 1,787.81 | 1,787.81 | - |
| Nov 21, 2022 | 1,773.93 | 1,784.78 | 1,763.94 | 1,775.50 | 1,775.50 | - |
| Nov 18, 2022 | 1,766.08 | 1,785.73 | 1,758.66 | 1,778.24 | 1,778.24 | - |
| Nov 17, 2022 | 1,770.58 | 1,786.45 | 1,750.18 | 1,758.60 | 1,758.60 | - |
| Nov 16, 2022 | 1,796.74 | 1,803.18 | 1,764.91 | 1,768.33 | 1,768.33 | - |
| Nov 15, 2022 | 1,808.66 | 1,809.91 | 1,783.53 | 1,793.00 | 1,793.00 | - |
| Nov 14, 2022 | 1,815.54 | 1,818.20 | 1,793.68 | 1,805.70 | 1,805.70 | - |
| Nov 11, 2022 | 1,811.48 | 1,816.66 | 1,788.46 | 1,809.91 | 1,809.91 | - |
| Nov 10, 2022 | 1,712.21 | 1,797.34 | 1,700.27 | 1,797.28 | 1,797.28 | - |
| Nov 09, 2022 | 1,721.96 | 1,725.54 | 1,709.18 | 1,723.16 | 1,723.16 | - |
| Nov 08, 2022 | 1,698.01 | 1,729.27 | 1,693.90 | 1,726.86 | 1,726.86 | - |
| Nov 07, 2022 | 1,680.66 | 1,706.93 | 1,678.68 | 1,701.60 | 1,701.60 | - |
| Nov 04, 2022 | 1,660.70 | 1,685.56 | 1,657.25 | 1,685.55 | 1,685.55 | - |
| Nov 03, 2022 | 1,660.18 | 1,661.98 | 1,641.26 | 1,653.88 | 1,653.88 | - |
| Nov 02, 2022 | 1,679.81 | 1,686.52 | 1,671.38 | 1,676.64 | 1,676.64 | - |
| Nov 01, 2022 | 1,678.18 | 1,697.99 | 1,670.69 | 1,675.62 | 1,675.62 | - |
| Oct 31, 2022 | 1,674.60 | 1,674.60 | 1,657.45 | 1,665.61 | 1,665.61 | - |
| Oct 28, 2022 | 1,650.40 | 1,673.91 | 1,645.06 | 1,669.92 | 1,669.92 | - |
| Oct 27, 2022 | 1,665.65 | 1,674.32 | 1,655.88 | 1,669.64 | 1,669.64 | - |
| Oct 26, 2022 | 1,661.62 | 1,674.10 | 1,648.55 | 1,672.55 | 1,672.55 | - |
| Oct 25, 2022 | 1,636.37 | 1,662.91 | 1,620.84 | 1,662.41 | 1,662.41 | - |
| Oct 24, 2022 | 1,612.46 | 1,632.06 | 1,600.44 | 1,630.50 | 1,630.50 | - |
| Oct 21, 2022 | 1,587.74 | 1,604.38 | 1,576.95 | 1,597.57 | 1,597.57 | - |
| Oct 20, 2022 | 1,609.59 | 1,611.46 | 1,584.77 | 1,602.68 | 1,602.68 | - |
| Oct 19, 2022 | 1,652.14 | 1,655.42 | 1,615.47 | 1,615.47 | 1,615.47 | - |
| Oct 18, 2022 | 1,636.40 | 1,653.65 | 1,630.82 | 1,643.54 | 1,643.54 | - |
| Oct 17, 2022 | 1,582.94 | 1,626.63 | 1,571.10 | 1,618.45 | 1,618.45 | - |
| Oct 14, 2022 | 1,591.09 | 1,605.20 | 1,576.48 | 1,583.27 | 1,583.27 | - |
| Oct 13, 2022 | 1,544.74 | 1,575.14 | 1,517.59 | 1,569.47 | 1,569.47 | - |
| Oct 12, 2022 | 1,560.18 | 1,568.60 | 1,546.15 | 1,551.49 | 1,551.49 | - |
| Oct 11, 2022 | 1,547.46 | 1,563.48 | 1,541.28 | 1,556.11 | 1,556.11 | - |
| Oct 10, 2022 | 1,546.78 | 1,580.01 | 1,546.34 | 1,557.45 | 1,557.45 | - |
| Oct 07, 2022 | 1,594.21 | 1,601.11 | 1,557.88 | 1,560.12 | 1,560.12 | - |
| Oct 06, 2022 | 1,611.48 | 1,618.87 | 1,597.64 | 1,603.64 | 1,603.64 | - |
| Oct 05, 2022 | 1,623.55 | 1,625.78 | 1,591.77 | 1,599.08 | 1,599.08 | - |
| Oct 04, 2022 | 1,590.89 | 1,628.87 | 1,584.88 | 1,628.87 | 1,628.87 | - |
| Oct 03, 2022 | 1,544.11 | 1,571.15 | 1,518.78 | 1,571.15 | 1,571.15 | - |
| Sep 30, 2022 | 1,537.18 | 1,564.78 | 1,528.72 | 1,561.85 | 1,561.85 | - |
| Sep 29, 2022 | 1,557.76 | 1,557.76 | 1,514.45 | 1,527.47 | 1,527.47 | - |
| Sep 28, 2022 | 1,533.96 | 1,565.40 | 1,515.27 | 1,564.48 | 1,564.48 | - |
| Sep 27, 2022 | 1,552.58 | 1,562.99 | 1,541.74 | 1,549.96 | 1,549.96 | - |
| Sep 26, 2022 | 1,540.08 | 1,564.47 | 1,538.88 | 1,541.20 | 1,541.20 | - |
| Sep 23, 2022 | 1,564.67 | 1,567.90 | 1,529.81 | 1,551.02 | 1,551.02 | - |
| Sep 22, 2022 | 1,582.83 | 1,596.26 | 1,564.08 | 1,565.27 | 1,565.27 | - |
| Sep 21, 2022 | 1,584.97 | 1,613.09 | 1,582.08 | 1,608.72 | 1,608.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
