Stockholm - Delayed Quote SEK

OMX Stockholm Benchmark_PI (^OMXSBPI)

807.88 +11.85 (+1.49%)
At close: April 26 at 5:35 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 800.91 809.89 800.36 807.88 807.88 -
Apr 25, 2024 803.90 804.47 791.05 796.03 796.03 -
Apr 24, 2024 807.40 809.13 801.52 805.06 805.06 -
Apr 23, 2024 798.16 807.50 797.22 806.99 806.99 -
Apr 22, 2024 798.43 800.29 794.63 795.76 795.76 -
Apr 19, 2024 789.40 794.16 786.85 793.57 793.57 -
Apr 18, 2024 800.62 801.28 792.00 798.41 798.41 -
Apr 17, 2024 792.41 802.08 792.40 796.32 796.32 -
Apr 16, 2024 794.52 796.93 790.77 793.14 793.14 -
Apr 15, 2024 803.43 812.01 802.69 804.16 804.16 -
Apr 12, 2024 807.01 812.71 798.56 799.73 799.73 -
Apr 11, 2024 803.47 805.26 792.05 799.15 799.15 -
Apr 10, 2024 810.12 813.72 799.23 805.53 805.53 220,985,500
Apr 9, 2024 809.00 810.91 804.56 805.83 805.83 -
Apr 8, 2024 806.66 811.85 804.87 810.36 810.36 -
Apr 5, 2024 799.36 804.66 797.00 804.32 804.32 -
Apr 4, 2024 808.41 810.95 806.65 809.96 809.96 -
Apr 3, 2024 806.89 808.89 802.74 807.97 807.97 -
Apr 2, 2024 812.82 816.45 804.60 806.55 806.55 -
Mar 28, 2024 816.00 816.42 809.21 809.79 809.79 -
Mar 27, 2024 819.14 821.84 816.03 816.88 816.88 -
Mar 26, 2024 814.88 820.99 812.52 820.01 820.01 -
Mar 25, 2024 816.80 819.67 812.25 815.24 815.24 -
Mar 22, 2024 814.97 822.48 814.52 817.01 817.01 -
Mar 21, 2024 812.98 820.07 811.79 819.94 819.94 -
Mar 20, 2024 804.23 809.36 800.53 806.42 806.42 -
Mar 19, 2024 800.47 807.50 799.88 807.46 807.46 -
Mar 18, 2024 811.67 812.30 802.13 802.97 802.97 -
Mar 15, 2024 809.39 814.99 809.01 811.39 811.39 -
Mar 14, 2024 811.82 814.55 807.73 808.96 808.96 -
Mar 13, 2024 808.58 810.78 804.73 809.60 809.60 -
Mar 12, 2024 798.05 808.39 797.85 807.38 807.38 -
Mar 11, 2024 792.14 795.31 791.19 794.90 794.90 -
Mar 8, 2024 791.86 799.16 790.71 797.15 797.15 -
Mar 7, 2024 783.05 792.96 779.37 790.45 790.45 -
Mar 6, 2024 780.80 787.77 780.49 786.52 786.52 -
Mar 5, 2024 783.76 785.74 780.97 781.59 781.59 -
Mar 4, 2024 789.64 789.79 783.89 785.52 785.52 -
Mar 1, 2024 786.61 789.90 785.28 788.38 788.38 -
Feb 29, 2024 782.71 784.56 779.36 782.67 782.67 -
Feb 28, 2024 779.49 781.87 779.18 780.96 780.96 -
Feb 27, 2024 779.23 781.09 776.82 780.30 780.30 -
Feb 26, 2024 777.99 780.47 776.60 778.58 778.58 -
Feb 23, 2024 775.70 778.91 772.85 778.36 778.36 -
Feb 22, 2024 777.77 778.92 772.49 775.91 775.91 -
Feb 21, 2024 772.12 772.67 767.68 771.03 771.03 -
Feb 20, 2024 772.37 773.47 768.41 772.08 772.08 -
Feb 16, 2024 768.35 774.30 767.83 772.02 772.02 -
Feb 15, 2024 761.32 766.00 761.06 765.51 765.51 -
Feb 14, 2024 752.76 757.98 752.66 757.12 757.12 -
Feb 13, 2024 758.80 759.19 749.88 754.08 754.08 -
Feb 12, 2024 755.89 759.76 755.39 759.23 759.23 156,390,900
Feb 9, 2024 756.29 758.92 752.05 753.97 753.97 -
Feb 8, 2024 754.48 758.25 754.48 756.29 756.29 -
Feb 7, 2024 753.86 756.82 753.86 754.48 754.48 -
Feb 6, 2024 747.96 754.49 747.96 753.86 753.86 -
Feb 5, 2024 755.68 756.22 747.96 747.96 747.96 -
Feb 2, 2024 756.00 762.95 755.68 755.68 755.68 -
Feb 1, 2024 753.27 760.36 753.27 756.00 756.00 -
Jan 31, 2024 754.35 756.39 752.92 753.27 753.27 -
Jan 30, 2024 756.13 757.73 752.21 753.92 753.92 -
Jan 29, 2024 751.63 756.49 747.92 753.46 753.46 -
Jan 26, 2024 747.43 753.81 744.68 753.58 753.58 -
Jan 25, 2024 744.37 750.73 742.86 750.61 750.61 -
Jan 24, 2024 748.78 750.74 744.73 747.06 747.06 -
Jan 23, 2024 742.46 744.77 738.07 742.23 742.23 -
Jan 22, 2024 735.79 741.17 735.32 740.14 740.14 -
Jan 19, 2024 738.24 739.23 728.95 730.37 730.37 -
Jan 18, 2024 731.52 736.64 728.98 734.45 734.45 -
Jan 17, 2024 730.55 731.37 726.40 730.65 730.65 -
Jan 16, 2024 740.73 742.17 736.33 739.33 739.33 -
Jan 15, 2024 751.63 751.95 742.29 743.75 743.75 138,644,900
Jan 12, 2024 745.13 752.09 745.13 750.69 750.69 -
Jan 11, 2024 751.11 754.07 742.33 742.80 742.80 -
Jan 10, 2024 745.44 747.53 743.37 745.95 745.95 -
Jan 9, 2024 752.37 752.66 743.30 746.95 746.95 -
Jan 8, 2024 745.73 750.65 740.42 750.65 750.65 -
Jan 5, 2024 749.03 749.42 743.58 744.04 744.04 -
Jan 4, 2024 751.03 753.47 747.44 752.10 752.10 -
Jan 3, 2024 762.82 763.38 746.65 750.20 750.20 -
Jan 2, 2024 766.53 770.39 759.68 763.30 763.30 -
Dec 29, 2023 763.82 767.51 763.79 765.49 765.49 -
Dec 28, 2023 764.49 765.68 761.45 763.28 763.28 -
Dec 27, 2023 759.95 765.78 759.63 762.82 762.82 -
Dec 22, 2023 754.46 761.04 753.78 758.96 758.96 -
Dec 21, 2023 758.49 758.59 753.67 757.16 757.16 -
Dec 20, 2023 761.83 763.36 757.72 762.10 762.10 -
Dec 19, 2023 758.09 763.42 758.09 760.89 760.89 -
Dec 18, 2023 756.92 759.94 754.86 756.98 756.98 -
Dec 15, 2023 758.05 765.10 757.79 760.92 760.92 -
Dec 14, 2023 748.43 755.87 748.43 754.41 754.41 -
Dec 13, 2023 738.77 741.40 735.48 735.48 735.48 -
Dec 12, 2023 740.42 741.72 737.40 738.49 738.49 -
Dec 11, 2023 733.97 741.31 733.44 741.28 741.28 -
Dec 8, 2023 728.11 736.35 727.28 733.96 733.96 -
Dec 7, 2023 727.83 729.59 724.00 728.48 728.48 -
Dec 6, 2023 722.51 731.07 720.64 729.07 729.07 -
Dec 5, 2023 713.17 722.37 713.17 721.59 721.59 -
Dec 4, 2023 715.07 719.81 713.66 714.86 714.86 -
Dec 1, 2023 710.38 715.58 710.19 715.00 715.00 -
Nov 30, 2023 710.74 713.28 707.45 709.02 709.02 -
Nov 29, 2023 702.90 711.51 702.82 709.78 709.78 -
Nov 28, 2023 705.66 706.89 701.30 703.53 703.53 -
Nov 27, 2023 707.88 710.19 706.04 707.94 707.94 -
Nov 24, 2023 707.35 709.24 707.06 708.85 708.85 -
Nov 23, 2023 705.53 711.05 704.61 708.10 708.10 170,454,300
Nov 22, 2023 700.25 707.03 700.11 704.34 704.34 -
Nov 21, 2023 702.84 704.07 698.16 698.84 698.84 -
Nov 20, 2023 700.07 703.74 697.52 702.89 702.89 -
Nov 17, 2023 693.23 701.49 693.23 699.51 699.51 -
Nov 16, 2023 696.75 697.82 689.93 690.90 690.90 -
Nov 15, 2023 694.24 702.95 693.50 698.03 698.03 -
Nov 14, 2023 673.13 693.04 672.08 693.03 693.03 -
Nov 13, 2023 673.73 675.47 670.16 672.07 672.07 -
Nov 10, 2023 673.55 673.82 666.96 670.87 670.87 -
Nov 9, 2023 669.61 679.07 669.37 678.43 678.43 -
Nov 8, 2023 666.76 672.92 665.91 669.37 669.37 -
Nov 7, 2023 668.32 672.35 667.52 669.82 669.82 -
Nov 6, 2023 677.05 677.26 668.69 671.74 671.74 -
Nov 3, 2023 670.88 674.64 670.83 672.65 672.65 -
Nov 2, 2023 657.79 671.51 657.75 667.65 667.65 -
Nov 1, 2023 655.98 656.60 648.86 653.13 653.13 -
Oct 31, 2023 648.70 655.75 648.34 654.49 654.49 -
Oct 30, 2023 644.88 650.05 644.78 647.14 647.14 -
Oct 27, 2023 647.85 651.31 642.05 644.37 644.37 -
Oct 26, 2023 640.96 650.62 639.32 648.06 648.06 -
Oct 25, 2023 650.72 652.05 642.19 648.38 648.38 -
Oct 24, 2023 646.35 651.74 643.15 650.18 650.18 -
Oct 23, 2023 652.09 652.68 640.94 646.68 646.68 -
Oct 20, 2023 656.63 656.63 649.37 650.19 650.19 -
Oct 19, 2023 666.78 671.02 662.07 663.06 663.06 -
Oct 18, 2023 678.04 679.99 669.37 669.66 669.66 -
Oct 17, 2023 684.40 684.46 674.38 679.98 679.98 -
Oct 16, 2023 687.94 689.82 682.83 686.58 686.58 -
Oct 13, 2023 693.88 694.35 686.73 687.29 687.29 -
Oct 12, 2023 695.67 704.31 695.37 696.03 696.03 -
Oct 11, 2023 689.38 692.71 688.35 691.55 691.55 -
Oct 10, 2023 678.95 691.56 678.79 691.10 691.10 -
Oct 9, 2023 675.54 677.89 671.23 672.07 672.07 -
Oct 6, 2023 672.67 678.35 671.03 678.35 678.35 -
Oct 5, 2023 668.50 675.51 668.50 671.79 671.79 -
Oct 4, 2023 665.97 670.53 663.79 667.71 667.71 -
Oct 3, 2023 674.74 678.82 669.66 670.19 670.19 -
Oct 2, 2023 682.07 687.30 674.62 677.94 677.94 -
Sep 29, 2023 677.65 684.43 677.64 681.23 681.23 -
Sep 28, 2023 671.52 675.09 668.45 674.94 674.94 -
Sep 27, 2023 673.16 676.56 670.43 671.73 671.73 -
Sep 26, 2023 678.90 679.01 670.78 672.90 672.90 -
Sep 25, 2023 683.28 686.02 676.84 681.55 681.55 -
Sep 22, 2023 685.96 688.57 683.55 684.59 684.59 -
Sep 21, 2023 691.16 693.47 686.78 688.88 688.88 -
Sep 20, 2023 688.73 697.86 688.48 696.69 696.69 -
Sep 19, 2023 690.82 694.02 686.64 688.39 688.39 -
Sep 18, 2023 695.34 695.90 691.03 692.41 692.41 -
Sep 15, 2023 698.24 701.90 696.04 696.04 696.04 -
Sep 14, 2023 684.69 694.88 683.51 694.00 694.00 -
Sep 13, 2023 686.15 686.81 679.91 684.62 684.62 -
Sep 12, 2023 693.82 694.84 688.02 688.86 688.86 -
Sep 11, 2023 691.41 695.57 690.51 693.34 693.34 -
Sep 8, 2023 694.52 695.05 686.50 690.16 690.16 -
Sep 7, 2023 697.80 700.06 690.88 693.13 693.13 -
Sep 6, 2023 697.72 702.06 693.96 700.11 700.11 -
Sep 5, 2023 695.48 701.83 694.90 699.78 699.78 -
Sep 4, 2023 696.08 701.12 696.00 697.34 697.34 100,657,900
Sep 1, 2023 692.91 698.77 691.03 694.42 694.42 -
Aug 31, 2023 693.89 697.52 692.28 694.80 694.80 -
Aug 30, 2023 696.23 697.24 691.43 693.42 693.42 -
Aug 29, 2023 691.30 695.89 691.16 695.06 695.06 -
Aug 28, 2023 685.46 690.81 685.31 689.80 689.80 -
Aug 25, 2023 676.93 685.91 676.74 681.12 681.12 -
Aug 24, 2023 687.68 691.81 680.52 680.66 680.66 -
Aug 23, 2023 683.56 685.72 682.29 684.38 684.38 -
Aug 22, 2023 681.04 685.78 679.54 683.10 683.10 -
Aug 21, 2023 680.08 685.45 677.31 677.47 677.47 -
Aug 18, 2023 681.14 682.83 676.91 681.46 681.46 -
Aug 17, 2023 689.17 689.30 684.15 684.86 684.86 -
Aug 16, 2023 690.93 695.19 690.24 693.86 693.86 -
Aug 15, 2023 701.77 701.96 691.74 693.94 693.94 -
Aug 14, 2023 698.94 704.36 697.92 701.91 701.91 -
Aug 11, 2023 706.70 707.01 700.17 702.11 702.11 -
Aug 10, 2023 705.39 711.33 705.00 709.06 709.06 -
Aug 9, 2023 703.02 708.54 702.73 703.77 703.77 -
Aug 8, 2023 699.84 703.86 697.45 699.16 699.16 -
Aug 7, 2023 826.00 829.40 822.58 827.63 827.63 -
Aug 4, 2023 824.86 829.83 823.36 829.58 829.58 -
Aug 3, 2023 703.64 704.83 698.20 700.00 700.00 -
Aug 2, 2023 708.94 709.94 701.19 707.32 707.32 -
Aug 1, 2023 716.23 717.00 713.74 713.83 713.83 -
Jul 31, 2023 716.85 719.42 715.54 717.59 717.59 -
Jul 28, 2023 715.96 719.67 714.78 718.35 718.35 -
Jul 27, 2023 715.86 721.91 713.93 718.21 718.21 -
Jul 26, 2023 717.43 717.43 708.09 712.84 712.84 -
Jul 25, 2023 712.99 719.31 709.91 718.77 718.77 -
Jul 24, 2023 705.07 713.63 705.07 712.67 712.67 -
Jul 21, 2023 703.29 708.43 700.05 708.31 708.31 -
Jul 20, 2023 705.19 707.59 699.64 707.27 707.27 -
Jul 19, 2023 714.77 715.43 708.17 710.20 710.20 -
Jul 18, 2023 709.69 713.79 707.63 713.57 713.57 -
Jul 17, 2023 704.98 707.01 701.68 706.79 706.79 -
Jul 14, 2023 712.06 712.38 706.37 709.61 709.61 -
Jul 13, 2023 716.31 717.37 713.22 714.11 714.11 -
Jul 12, 2023 710.91 716.94 706.54 716.46 716.46 -
Jul 11, 2023 711.26 711.80 704.69 709.52 709.52 -
Jul 10, 2023 706.72 708.91 703.46 707.31 707.31 -
Jul 7, 2023 705.21 711.26 702.09 709.00 709.00 -
Jul 6, 2023 713.87 715.47 703.02 705.17 705.17 -
Jul 5, 2023 720.87 723.85 717.49 718.86 718.86 -
Jul 4, 2023 722.32 725.55 721.68 725.10 725.10 187,707,600
Jul 3, 2023 727.75 727.87 721.91 721.94 721.94 -
Jun 30, 2023 721.82 728.28 721.73 726.81 726.81 -
Jun 29, 2023 715.10 721.74 715.07 719.79 719.79 -
Jun 28, 2023 712.59 717.30 712.51 716.12 716.12 -
Jun 27, 2023 709.07 709.53 702.52 708.86 708.86 -
Jun 26, 2023 705.65 709.00 698.68 708.25 708.25 -
Jun 22, 2023 709.65 709.65 704.39 708.31 708.31 -
Jun 21, 2023 720.24 720.30 714.29 715.94 715.94 -
Jun 20, 2023 725.41 725.93 721.41 722.12 722.12 -
Jun 19, 2023 733.89 733.95 726.25 727.10 727.10 149,257,800
Jun 16, 2023 738.35 739.72 735.59 737.98 737.98 -
Jun 15, 2023 735.20 738.39 730.22 735.58 735.58 -
Jun 14, 2023 737.55 739.15 735.09 737.76 737.76 -
Jun 13, 2023 738.53 740.86 735.72 738.96 738.96 -
Jun 12, 2023 736.52 737.40 731.55 733.05 733.05 -
Jun 9, 2023 734.56 735.00 730.94 733.67 733.67 -
Jun 8, 2023 733.04 736.33 731.18 733.67 733.67 -
Jun 7, 2023 734.44 738.07 734.07 735.50 735.50 -
Jun 5, 2023 733.42 737.66 730.39 731.85 731.85 -
Jun 2, 2023 722.47 732.86 722.38 732.31 732.31 -
Jun 1, 2023 716.56 718.46 712.86 717.41 717.41 -
May 31, 2023 712.44 717.36 710.62 712.14 712.14 -
May 30, 2023 719.87 725.02 717.28 717.61 717.61 -
May 29, 2023 726.29 726.74 717.37 718.96 718.96 128,931,200
May 26, 2023 714.11 724.44 713.26 722.98 722.98 -
May 25, 2023 714.88 715.43 709.46 710.86 710.86 -
May 24, 2023 721.68 721.68 712.23 713.23 713.23 -
May 23, 2023 729.17 732.45 727.09 727.68 727.68 -
May 22, 2023 730.98 731.56 727.90 731.19 731.19 -
May 19, 2023 728.64 734.19 728.04 732.20 732.20 -
May 17, 2023 716.47 719.55 715.86 718.79 718.79 -
May 16, 2023 721.03 723.94 716.33 717.88 717.88 -
May 15, 2023 721.42 724.09 720.25 724.08 724.08 -
May 12, 2023 721.27 723.15 717.18 718.70 718.70 -
May 11, 2023 713.84 721.44 713.05 718.34 718.34 -
May 10, 2023 715.73 718.36 705.21 711.57 711.57 -
May 9, 2023 721.00 721.03 710.83 715.55 715.55 -
May 8, 2023 724.29 724.41 719.77 722.63 722.63 -
May 5, 2023 719.98 723.78 714.79 723.78 723.78 166,014,100
May 4, 2023 717.49 720.21 714.90 718.49 718.49 -
May 3, 2023 721.82 725.72 718.00 721.24 721.24 -
May 2, 2023 732.84 732.84 719.37 719.97 719.97 -
Apr 28, 2023 734.14 735.76 724.22 731.97 731.97 -
Apr 27, 2023 722.25 733.84 717.76 730.93 730.93 -
Apr 26, 2023 723.67 723.70 714.53 721.76 721.76 -

Related Tickers

^GSPC S&P 500
5,099.96
+1.02%
 
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.03%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%